diff --git "a/validation.csv" "b/validation.csv"
new file mode 100644--- /dev/null
+++ "b/validation.csv"
@@ -0,0 +1,7960 @@
+symbol,name,market,currency,interval,timestamp,open,high,low,close,volume,ret_1bar,ret_5bar,ret_20bar,rsi_14,ema_12,ema_26,macd_12_26,macd_signal_9,macd_histogram,sma_20,sma_50,atr_14,volatility_20,bollinger_width_20,volume_zscore_20,individual_net_buy_volume,foreigner_net_buy_volume,institution_net_buy_volume,other_corporation_net_buy_volume,investor_updated_at,program_arbitrage_net_volume,program_non_arbitrage_net_volume,warning_active,forward_return_1bar,forward_return_5bar,forward_return_20bar,target_up_5bar,open_gap_pct,intrabar_range_pct,close_to_sma20_pct,close_to_sma50_pct,macd_pct_close,macd_signal_pct_close,macd_histogram_pct_close,atr_pct_close,log_turnover,split,sma_60,close_to_sma60_pct,disparity_20,disparity_60,volume_ma_5,volume_ma_20,volume_ratio_20,obv,obv_change_20_norm,bollinger_upper_20,bollinger_lower_20,bollinger_percent_b_20,individual_net_buy_volume_3bar,individual_net_buy_volume_5bar,individual_net_buy_volume_20bar,foreigner_net_buy_volume_3bar,foreigner_net_buy_volume_5bar,foreigner_net_buy_volume_20bar,institution_net_buy_volume_3bar,institution_net_buy_volume_5bar,institution_net_buy_volume_20bar,short_selling_volume,short_selling_amount,short_selling_volume_rate,short_selling_amount_rate,credit_margin_balance_quantity,credit_margin_balance_rate,credit_margin_trading_rate,credit_stock_balance_quantity,credit_stock_balance_rate,credit_stock_trading_rate,securities_lending_execution_quantity,securities_lending_repayment_quantity,securities_lending_balance_quantity,securities_lending_balance_amount,kospi_return_1bar,kosdaq_return_1bar,excess_return_vs_kospi_1bar,excess_return_vs_kosdaq_1bar,usd_krw_rate,usd_krw_return_1bar,buy_signal_candidate,sell_signal_candidate,target_tp5_sl3_5bar
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",151800,157700,150500,157000,4484162,,,,,157000,157000,0,0,0,,,,,,,,,,,"2024-09-10T06:50:14.000+09:00",-15276,-666138,0,-0.00955414012739,-0.0267515923567,0.228662420382,0,,,,,0,0,0,,27.2800632753,"validation",,,,,,,,0,,,,,2610350,2656516,5334174,-2090009,-1964893,-3455387,-581648,-734796,-1998964,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,,,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",157400,161700,154300,155500,4718523,-0.00955414012739,,,,156769.230769,156888.888889,-119.658119658,-23.9316239316,-95.7264957265,,,,,,,,,,,"2024-09-11T06:50:14.000+09:00",-2250,-72869,0,0.0109324758842,0.0102893890675,0.213504823151,1,0.00254777070064,0.0471337579618,,,-0.000769505592657,-0.000153901118531,-0.000615604474125,,27.3214073955,"validation",,,,,,,,-4718523,,,,,2612353,3155233,5483705,-2303009,-2163339,-3827249,-364925,-1052994,-1767020,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,-0.00462498198817,0.00200703894492,,,0,1,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",156800,158700,154300,157200,3203928,0.0109324758842,,,,156835.502959,156911.934156,-76.4311977987,-34.431538705,-41.9996590937,,,,,,,,,,,"2024-09-12T06:50:14.000+09:00",20389,106572,0,0.0737913486005,0.030534351145,0.246819338422,1,0.00836012861736,0.0282958199357,,,-0.000486203548338,-0.000219030144434,-0.000267173403904,,26.945162274,"validation",,,,,,,,-1514595,,,,,892545,3664332,6973803,-1152672,-3590663,-5858428,303393,-178907,-1445804,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.0149191131201,0.00637286104426,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",165200,171300,163800,168800,8628996,0.0737913486005,,,,158676.194811,157792.531626,883.66318483,149.187406002,734.475778828,,,,,,,,,,,"2024-09-13T06:50:14.000+09:00",92956,254619,0,-0.0355450236967,-0.0313981042654,0.109597156398,0,0.0508905852417,0.0477099236641,,,0.00523497147411,0.000883811646931,0.00435115982718,,28.0071085791,"validation",,,,,,,,7114401,,,,,1235940,3346006,7428569,-2141029,-3997710,-6951306,825760,520302,-849572,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,0.0504282942154,0.0433298448369,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",166500,166700,161100,162800,5246578,-0.0355450236967,,,,159310.626379,158163.45521,1147.17116911,348.784158624,798.387010489,,,,,,,,,,,"2024-09-19T06:50:14.000+09:00",8848,-1585419,0,-0.0614250614251,0.0153562653563,0.172604422604,1,-0.0136255924171,0.0331753554502,,,0.00704650595278,0.00214240883676,0.00490409711602,,27.4733643451,"validation",,,,,5256437.4,,,1867823,,,,,693466,1034316,7823703,-1902411,-2000757,-7674917,1126546,967731,-542664,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.0368358027907,-0.0385134381256,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",154700,155700,144700,152800,15001257,-0.0614250614251,-0.0267515923567,,,158308.991551,157766.162231,542.829320114,387.593190922,155.236129192,,,,,,,,,,,"2024-09-20T06:50:14.000+09:00",40526,-983266,0,0.0281413612565,0.18390052356,0.229057591623,1,-0.0497542997543,0.0675675675676,,,0.00355254790651,0.00253660465263,0.00101594325388,,28.4605297113,"validation",,,,,7359856.4,,,-13133434,,,,,-976753,77229,6829431,628523,-872131,-6401233,474261,877002,-648285,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,-0.0635179320748,-0.0700311716269,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",160500,160800,155900,157100,7155655,0.0281413612565,0.0102893890675,,,158122.992851,157716.816881,406.175970385,391.309746815,14.86622357,,,,,,,,,,,"2024-09-23T06:50:14.000+09:00",174357,601155,0,0.031190324634,0.169955442393,0.24761298536,1,0.0503926701571,0.0320680628272,,,0.00258546130098,0.00249083225216,9.46290488227e-05,,27.7480513354,"validation",,,,,7847282.8,,,-5977779,,,,,-139970,593683,9550645,-299235,-1993936,-9957608,434844,1320071,7567,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,0.0232707784915,0.0162145448511,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",155800,162900,155700,162000,4497592,0.031190324634,0.030534351145,,,158719.455489,158034.089704,685.365785037,450.120954459,235.244830578,,,,,,,,,,,"2024-09-24T06:50:14.000+09:00",51575,532832,0,0.00925925925926,0.0777777777778,0.223456790123,1,-0.00827498408657,0.0458306810948,,,0.00423065299405,0.00277852441024,0.00145212858381,,27.3144043146,"validation",,,,,8106015.6,,,-1480187,,,,,1797083,1938854,11128603,-2529167,-3377252,-12278985,666036,1330374,676089,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.0278587522012,0.0221167875581,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",163700,163700,159200,163500,3442530,0.00925925925926,-0.0313981042654,,,159454.923876,158438.971948,1015.95192717,563.287149001,452.664778169,,,,,,,,,,,"2024-09-25T06:50:14.000+09:00",100949,-231593,0,0.0110091743119,0.034250764526,0.229357798165,1,0.0104938271605,0.0277777777778,,,0.00621377325487,0.00344518133946,0.00276859191541,,27.0562854935,"validation",,,,,7068722.4,,,1962343,,,,,1912196,753485,10664158,-3002572,-1733674,-12060231,874121,925363,932882,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.00214346402005,-0.00693684202266,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",166700,169300,165000,165300,4665075,0.0110091743119,0.0153562653563,,,160354.166356,158947.196248,1406.97010774,732.023740748,674.946366987,,,,,,,,,,,"2024-09-26T06:50:14.000+09:00",145721,266980,0,0.0943738656987,0.0532365396249,0.18572292801,1,0.0195718654434,0.0262996941896,,,0.00851161589677,0.0044284557819,0.00408316011487,,27.3711317531,"validation",,,,,6952421.8,,,6627418,,,,,397299,297516,9065838,-1392039,-1483564,-11316822,919287,1112812,1766168,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0244454583586,0.0214998239503,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",178400,180900,176200,180900,9519633,0.0943738656987,0.18390052356,,,163515.06384,160573.32986,2941.73398017,1173.96578863,1767.76819154,,,,,,,,,,,"2024-09-27T06:50:14.000+09:00",146666,2465779,0,0.0160309563295,0.0221116639027,0.0519624101714,1,0.0792498487598,0.0284331518451,,,0.0162616582652,0.00648958423788,0.00977207402729,,28.174566527,"validation",,,,,5856097,,,16147051,,,,,-1462541,1453066,8830654,793742,-3212033,-11652903,679891,1536004,2357361,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,0.0653905354467,0.0681918559529,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",187500,189300,183800,183800,6886272,0.0160309563295,0.169955442393,,,166635.823249,162293.823944,4341.99930495,1807.5724919,2534.42681306,,,,,,,,,,,"2024-09-30T06:50:14.000+09:00",-35821,545616,0,-0.0500544069641,-0.031556039173,0.0609357997824,0,0.0364842454395,0.0304035378662,,,0.0236235000269,0.00983445316592,0.013789046861,,27.8666439114,"validation",,,,,5802220.4,,,23033323,,,,,-1038427,-144972,7239507,98270,-1336169,-9992879,937134,1427653,2333581,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.0241872090198,0.0220501046649,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",183700,183800,174600,174600,4859468,-0.0500544069641,0.0777777777778,,,167861.081211,163205.392541,4655.6886699,2377.1957275,2278.4929424,,,,,,,,,,,"2024-10-02T06:50:14.000+09:00",-66848,-145088,0,-0.0315005727377,0.0693012600229,0.0670103092784,1,-0.000544069640914,0.0500544069641,,,0.0266648835618,0.0136150958047,0.0130497877572,,27.4666924473,"validation",,,,,5874595.6,,,18173855,,,,,-3536355,-5035922,3258019,2777864,3823467,-6148486,987372,1434148,2686987,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,-0.028728108177,-0.0363550693355,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",172700,175500,169100,169100,4720638,-0.0315005727377,0.034250764526,,,168051.684101,163642.03013,4409.65397098,2783.68737619,1625.96659479,,,,,,,,,,,"2024-10-04T06:50:14.000+09:00",-77717,-98322,0,0.0295683027794,0.0999408633944,0.0774689532821,1,-0.0108820160367,0.0366552119129,,,0.0260771967533,0.0164617822365,0.00961541451677,,27.4057000528,"validation",,,,,6130217.2,,,13453217,,,,,-4846767,-5305897,1222769,5329262,5119801,-2562156,-244568,417315,1358837,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.0193228974474,-0.0292096369886,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",171700,175600,170700,174100,3633358,0.0295683027794,0.0532365396249,,60.490797546,168982.19424,164416.694565,4565.49967444,3140.04983584,1425.4498386,,,8807.14285714,,,,,,,,"2024-10-07T06:50:14.000+09:00",-58391,106151,0,0.0620333141872,0.0769672601953,0.114302125215,1,0.0153755174453,0.0289769367238,,,0.0262234329376,0.0180358979658,0.00818753497183,0.050586690736,27.1730529733,"validation",,,,,5923873.8,,,17086575,,,,,-3960537,-4502808,1104385,5065848,5121718,-1471760,-853235,-344869,448983,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.0264375570608,0.0205803348474,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",178400,184900,176000,184900,3904925,0.0620333141872,0.0221116639027,,65.4249607665,171431.087434,165933.976449,5497.11098428,3611.46206553,1885.64891875,,,8949.48979592,,,,,,,,"2024-10-08T06:50:14.000+09:00",-76355,88997,0,-0.0373174689021,0.0432666306111,0.0448891292591,1,0.0246984491671,0.0511200459506,,,0.0297301837981,0.0195319743944,0.0101982094037,0.0484017836448,27.3053195523,"validation",,,,,4800932.2,,,20991500,,,,,-430424,-4003805,183006,2006869,5036594,-1012463,-1547832,-793575,884635,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,0.0462066255726,0.0463892142107,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",182200,185000,178000,178000,3988028,-0.0373174689021,-0.031556039173,,60.2480765293,172441.689367,166827.755972,5613.9333953,4011.95633148,1601.97706381,,,8810.24052478,,,,,,,,"2024-10-10T06:50:14.000+09:00",-58415,-511009,0,0.0488764044944,0.0601123595506,0.1,1,-0.0146024878313,0.0378583017847,,,0.031538951659,0.0225390805139,0.00899987114503,0.0494957332853,27.2883462604,"validation",,,,,4221283.4,,,17003472,,,,,631231,-3636239,-32295,-13709,5007822,-485622,-599852,-1119671,575059,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.0311804313827,-0.0337707793591,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",184500,188100,183400,186700,6325045,0.0488764044944,0.0693012600229,,64.1047815939,174635.275618,168299.774048,6335.50157037,4476.66537926,1858.83619111,,,8902.36620158,,,,,,,,"2024-10-11T06:50:14.000+09:00",-34263,94592,0,-0.0037493304767,0.0498125334762,0.0573111944296,1,0.0365168539326,0.026404494382,,,0.0339341273185,0.0239778542006,0.00995627311788,0.0476827327348,27.7972860367,"validation",,,,,4514398.8,,,23328517,,,,,-576877,-1543330,-976066,1077333,3421187,276739,-468479,-1800720,784895,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,0.0470262372084,0.0524228683102,,,0,0,0
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",190000,191200,185100,186000,3475666,-0.0037493304767,0.0999408633944,,63.5703692447,176383.694754,169610.901896,6772.79285773,4935.89087495,1836.90198277,,,8702.19718718,,,,,,,,"2024-10-14T06:50:14.000+09:00",9422,-520062,0,0.00806451612903,0.00698924731183,0.0779569892473,1,0.0176754151044,0.0326727370112,,,0.0364128648265,0.0265370477148,0.00987581711168,0.0467860063827,27.194798626,"validation",,,,,4265404.4,,,19852851,,,,,-459042,383920,-822486,832444,539776,-71807,-334595,-883602,979378,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.00288366618516,0.00205352710828,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",186900,192300,186900,187500,3309274,0.00806451612903,0.0769672601953,,64.2579806139,178093.895561,170936.020274,7157.87528677,5380.28775732,1777.58752945,170380,,8530.61167381,0.0400150485024,0.270711139453,-0.823344019052,,,,,"2024-10-15T06:50:14.000+09:00",41716,253159,0,0.0288,0.0181333333333,0.0272,1,0.00483870967742,0.0290322580645,0.100481277145,,0.0381753348627,0.028694868039,0.00948046682373,0.0454965955937,27.1537735123,"validation",,,1.10048127715,,4200587.6,5583330.15,0.592706128976,23162125,,193441.88197,147318.11803,0.871175258425,-1540780,-1216482,-4387458,1432918,1374892,3012289,149634,-116802,1618872,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.00209371037862,0.00899839249418,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",191900,193200,189700,192900,4060365,0.0288,0.0432666306111,0.228662420382,66.6951355231,180371.757782,172562.981735,7808.77604699,5865.98541525,1942.79063174,172175,,8328.42512568,0.0401577945554,0.280856620916,-0.541778700517,,,,,"2024-10-16T06:50:14.000+09:00",-8489,606076,0,-0.0217729393468,-0.0264385692068,-0.0368066355625,0,0.0234666666667,0.0186666666667,0.120371714825,,0.0404809541057,0.0304094630132,0.0100714910925,0.0431748321705,27.3867106279,"validation",,,1.12037171483,,4231675.6,5562140.3,0.73000046403,27222490,0.244712363692,196353.244353,147996.755647,0.928587777038,-484071,-1596977,-4070487,469654,1883972,2836402,11745,-241143,1378288,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.0249270008272,0.0241911666191,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",184700,192500,183600,188700,4787317,-0.0217729393468,0.0601123595506,0.213504823151,63.091702069,181653.025816,173758.316422,7894.70939421,6271.73021104,1622.97918317,173835,,8397.82333099,0.0405590135234,0.275300326879,-0.280867231434,,,,,"2024-10-17T06:50:14.000+09:00",-27790,-336643,0,0.0386857445681,0.0386857445681,-0.0307366189719,1,-0.0425090720581,0.0461378952825,0.0855121235654,,0.04183735768,0.033236514102,0.00860084357799,0.0445035682618,27.5293944186,"validation",,,1.08551212357,,4391533.4,5565580,0.860164978313,22435173,0.243943093083,197763.416162,149906.583838,0.810613955801,-1363746,-1611057,-4798585,1275471,1828956,3506673,91019,-192731,1435322,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.0130049733706,-0.0114086380325,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",191200,196000,188700,196000,3996946,0.0386857445681,0.0498125334762,0.246819338422,66.4814387901,183860.252613,175405.848539,8454.40407486,6708.2649838,1746.13909105,175775,,8319.40737878,0.041020999352,0.278806681055,-0.586456481515,,,,,"2024-10-18T06:50:14.000+09:00",-3458,-133844,0,-0.044387755102,0.0112244897959,-0.117346938776,1,0.0132485426603,0.0386857445681,0.115061868866,,0.0431347146676,0.0342258417541,0.00890887291354,0.0424459560142,27.3869110657,"validation",,,1.11506186887,,3925913.6,5605230.9,0.713074282096,26432119,0.249291371743,200278.622181,151271.377819,0.912694087642,-1107279,-1746884,-6387282,1460185,1757744,5625146,-333760,17917,981719,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.0390918188261,0.0396390085177,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",198200,198200,186200,187300,5509895,-0.044387755102,0.00698924731183,0.109597156398,59.4712445255,184389.444519,176286.896795,8102.54772409,6987.12153186,1115.42619223,176700,,8582.30685172,0.0401866511277,0.280427783125,0.0228473385938,,,,,"2024-10-21T06:50:14.000+09:00",27906,-1338915,0,0.0192205018687,0.0731446876668,-0.0485851575013,1,0.0112244897959,0.0612244897959,0.0599886813809,,0.0432597315755,0.0373044395721,0.00595529200334,0.0458211791336,27.6625230131,"validation",,,1.05998868138,,4332759.4,5449275.85,1.01112425791,20922224,0.126694109273,201475.794639,151924.205361,0.713918466681,-930376,-2068311,-6236803,916789,1968317,5894220,38063,131515,590591,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,-0.0384551294936,-0.0289118447159,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",189400,192300,188000,190900,2428544,0.0192205018687,0.0181333333333,0.172604422604,61.2901857351,185391.068439,177369.348884,8021.71955497,7194.04113648,827.678418491,178105,,8326.42779089,0.0391130611413,0.276804694994,-1.05339691404,,,,,"2024-10-22T06:50:14.000+09:00",-34763,171944,0,-0.0162388685175,0.0267155578837,-0.100576217915,1,0.0112119594234,0.0229578216765,0.0718396451531,,0.04202053198,0.0376848671372,0.0043356648428,0.0436166987474,26.8623074685,"validation",,,1.07183964515,,4156613.4,5308374.15,0.457492997173,23350768,0.202349574398,202755.150101,153454.849899,0.759531888195,-1057096,-1127373,-6549147,778991,1175029,6188075,306383,-35982,615159,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.0149410992887,0.0102855293507,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",195300,195300,187500,187800,3466963,-0.0162388685175,-0.0264385692068,0.229057591623,58.8412295776,185761.673295,178141.989708,7619.6835871,7279.16962661,340.513960489,179855,,8288.82580582,0.036189941297,0.24517416949,-0.782335721524,,,,,"2024-10-23T06:50:14.000+09:00",-24472,314645,0,0.0436634717785,0.0133120340788,-0.0915867944622,1,0.0230487166056,0.040859088528,0.0441744738817,,0.0405733950325,0.0387602216539,0.00181317337854,0.0441364526402,27.2019223983,"validation",,,1.04417447388,,4037933,4731659.45,0.732716087587,19883805,0.348897034422,201902.900127,157807.099873,0.680175888731,857071,-405742,-4553458,-1125046,163044,3871577,268142,274314,775600,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,-0.00310218869629,0.0121972128036,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",188500,196700,188000,196000,4366079,0.0436634717785,0.0386857445681,0.24761298536,63.0472700114,187336.80048,179464.805285,7871.99519531,7397.73474035,474.260454966,181800,,8332.48110541,0.0367116504944,0.225335187402,-0.148869614982,,,,,"2024-10-24T06:50:14.000+09:00",27586,657487,0,0.0112244897959,-0.00510204081633,-0.129591836735,0,0.00372736954207,0.0463258785942,0.0781078107811,,0.0401632407924,0.0377435445936,0.00241969619881,0.0425126587011,27.4752458485,"validation",,,1.07810781078,,3953685.4,4592180.65,0.950763772762,24249884,0.329121013565,202282.968535,161317.031465,0.846629444258,52585,-651980,-6044248,-366927,325919,5826528,328527,369023,484274,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.0324136176532,0.0343859031787,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",193500,202000,190000,198200,6344515,0.0112244897959,0.0112244897959,0.223456790123,64.107045265,189008.061945,180852.597486,8155.46445879,7549.28068404,606.183774751,183610,,8594.44674073,0.0364409318362,0.212848012244,1.06025041091,,,,,"2024-10-25T06:50:14.000+09:00",-10951,655109,0,0.0141271442987,-0.0600403632694,-0.148335015136,0,-0.0127551020408,0.0612244897959,0.0794619029465,,0.0411476511543,0.0380892062767,0.00305844487765,0.0433624961692,27.8601331189,"validation",,,1.07946190295,,4423199.2,4684526.8,1.3543555776,30594399,0.342346061506,203150.511764,164069.488236,0.873326967487,798180,778086,-7548050,-426426,-711582,8290816,-374965,-77187,-425842,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.0183755349487,0.0254490499752,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",203000,206000,199400,201000,5530362,0.0141271442987,0.0731446876668,0.229357798165,65.4645832207,190852.975492,182344.997672,8507.97781953,7741.02011113,766.957708393,185485,,8537.70054497,0.0364461550318,0.200963318221,0.478696784369,,,,,"2024-10-28T06:50:14.000+09:00",6764,117517,0,-0.0248756218905,-0.0935323383085,-0.120895522388,0,0.0242179616549,0.0332996972755,0.0836455778095,,0.0423282478583,0.0385125378663,0.003815709992,0.0424761221143,27.7368240195,"validation",,,1.08364557781,,4427292.6,4788918.4,1.15482485565,36124761,0.356681980633,204122.84054,166847.15946,0.916223112505,-1338088,-813454,-7803742,1305421,551676,8179570,61702,297953,-36819,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,0.0132592737199,0.0239013040341,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",203500,205000,194200,196000,4114186,-0.0248756218905,0.0267155578837,0.18572292801,61.0259050717,191644.825416,183356.479326,8288.34608997,7850.4853069,437.860783069,187020,,8699.29336318,0.0372769865731,0.178488165915,-0.416005385328,,,,,"2024-10-29T06:50:14.000+09:00",84337,-677886,0,-0.0290816326531,-0.0102040816327,-0.0969387755102,0,0.0124378109453,0.0537313432836,0.048016254946,,0.0422874800509,0.0400534964638,0.00223398358708,0.0443841498122,27.4158214979,"validation",,,1.04801625495,,4764421,4761373.95,0.864075378915,32010575,0.266552861281,203710.428395,170329.571605,0.769016462239,-1850661,-1445545,-8292208,1790269,1337197,9008836,87900,150540,-347113,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0361636405646,-0.0428434804572,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",196000,197000,189100,190300,4067991,-0.0290816326531,0.0133120340788,0.0519624101714,56.336411323,191437.929198,183870.814191,7567.11500738,7793.811247,-226.696239615,187490,,8642.2009801,0.0325958856373,0.176040933498,-0.378202824819,,,,,"2024-10-30T06:50:14.000+09:00",-8507,-47427,0,0.0246978455071,0.015239096164,-0.0693641618497,1,0,0.040306122449,0.0149874659982,,0.0397641356142,0.0409553927851,-0.00119125717086,0.045413562691,27.375016877,"validation",,,1.014987466,,4884626.6,4488791.85,0.906255209851,27942584,0.131388727682,203992.957311,170987.042689,0.585136256099,-2549666,-2628651,-8635175,1912770,2326234,9409844,689266,343937,-416467,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.0311371901225,-0.0340783915122,,,0,1,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",190200,195400,189400,195000,3580400,0.0246978455071,-0.00510204081633,0.0609357997824,59.1255574043,191985.940091,184695.198325,7290.74176595,7693.19735079,-402.455584834,188050,,8453.47233866,0.0328221947461,0.177854177188,-0.756652934277,,,,,"2024-10-31T06:50:14.000+09:00",-5886,351072,0,-0.0446153846154,0.00410256410256,-0.136923076923,1,-0.000525486074619,0.0315291644771,0.036958255783,,0.0373884193126,0.0394522941066,-0.00206387479402,0.0433511401983,27.2717399215,"validation",,,1.03695825578,,4727490.8,4323498.25,0.828125696593,31522984,0.0981804606952,204772.73901,171327.26099,0.707800887038,-799518,-1665557,-7564833,546394,1464997,8627694,248113,217539,-725840,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.0338696691758,0.0327469734063,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",189900,192900,186100,186300,4573282,-0.0446153846154,-0.0600403632694,0.0670103092784,52.4470559277,191111.180077,184814.072523,6297.10755383,7413.9793914,-1116.87183757,188635,,8485.36717162,0.0323971257313,0.165178808053,0.270520616269,,,,,"2024-11-01T06:50:14.000+09:00",68366,-360892,0,-0.0220075147611,0.0595813204509,-0.135265700483,1,-0.0261538461538,0.0348717948718,-0.0123784027354,,0.0338008993764,0.0397959172914,-0.00599501791502,0.0455467910446,27.4708552236,"validation",,,0.987621597265,,4373244.2,4309188.95,1.06128602228,26949702,0.10182713153,204214.252229,173055.747771,0.42506058809,642865,-1600860,-4112988,-663791,1099832,5567181,-7485,518020,-1341970,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,-0.0301038011796,-0.0512126021339,,,0,1,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",182500,184900,180500,182200,3478519,-0.0220075147611,-0.0935323383085,0.0774689532821,49.6034776296,189740.229296,184620.437521,5119.79177448,6955.14186801,-1835.35009353,189290,,8293.55523079,0.0319432427391,0.138953547413,-0.778265812174,,,,,"2024-11-04T06:50:14.000+09:00",-25519,187308,0,0.0647639956092,0.100439077936,-0.122392974753,1,-0.020397208803,0.0236178207193,-0.0374557557187,,0.028099845085,0.0381731167289,-0.010073271644,0.045518963945,27.1749774503,"validation",,,0.962544244281,,3962875.6,4247083,0.81903720742,23471183,0.117939371564,202441.258495,176138.741505,0.230444048273,394573,-895990,-3393835,-199384,821429,3881198,-233039,49196,-404938,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.0166126826895,-0.00315304809627,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",185200,194000,183700,194000,3569575,0.0647639956092,-0.0102040816327,0.114302125215,56.8539735991,190395.578635,185315.219927,5080.35870777,6580.18523596,-1499.8265282,190285,,8544.01557145,0.0341809185769,0.118580758815,-0.681397419457,,,,,"2024-11-05T06:50:14.000+09:00",37579,412379,0,-0.00412371134021,-0.00721649484536,-0.181443298969,0,0.0164654226125,0.056531284303,0.0195233465591,,0.0261874160194,0.0339184805978,-0.00773106457834,0.0440413173786,27.2635705371,"validation",,,1.01952334656,,3853953.4,4243893.85,0.841108455151,27040758,0.117276531316,201567.069846,179002.930154,0.664641774553,504522,689626,-3099774,-223620,-548892,3338226,-274866,-145227,-147471,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,0.0464306360535,0.0304316452903,,,0,0,0
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",193600,198800,192100,193200,3560310,-0.00412371134021,0.015239096164,0.0448891292591,56.2629803184,190827.028076,185899.27771,4927.75036538,6249.69826185,-1321.94789647,190700,,8412.30017348,0.0317106900642,0.116075418013,-0.667470800278,,,,,"2024-11-06T06:50:14.000+09:00",-40172,-147804,0,0.0134575569358,-0.0383022774327,-0.146480331263,0,-0.0020618556701,0.0345360824742,0.0131095962244,,0.0255059542721,0.0323483346887,-0.00684238041651,0.0435419263638,27.2568393785,"validation",,,1.01310959622,,3752417.2,4226663.1,0.842345348036,23480448,0.029443416013,201767.791108,179632.208892,0.612940331802,5503,954309,-3677061,174433,-638505,3734745,-165772,-337018,40090,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.000546099433963,-0.00111342065487,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",197700,199200,192700,195800,3460361,0.0134575569358,0.00410256410256,0.1,57.7983712688,191592.100679,186632.664547,4959.43613285,5991.64583605,-1032.2097032,191590,,8275.70730395,0.0304113576482,0.10027465673,-0.731742829734,,,,,"2024-11-07T06:50:14.000+09:00",-2982,369716,0,0.00817160367722,-0.0658835546476,-0.141981613892,0,0.0232919254658,0.0336438923395,0.0219740069941,,0.0253290915876,0.0306008469665,-0.00527175537896,0.0422661251479,27.2417324859,"validation",,,1.02197400699,,3728409.4,4200279.75,0.823840602522,26940809,0.118293751744,201195.810741,181984.189259,0.719138192149,60452,-36020,-3964614,3883,278918,3898790,-5506,-204423,189408,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.018646001877,0.0247636050065,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",197400,198300,193100,197400,2976546,0.00817160367722,0.0595813204509,0.0573111944296,58.7578652296,192485.623652,187430.244951,5055.37870129,5804.3924091,-749.013707808,192125,,8056.0139251,0.0287387704864,0.100440868548,-1.15007581953,,,,,"2024-11-08T06:50:14.000+09:00",-5200,-66214,0,0.015704154002,-0.123606889564,-0.123606889564,0,0.00817160367722,0.026557711951,0.0274560832791,,0.0256098211818,0.0294042168647,-0.00379439568292,0.0408106075233,27.0992615318,"validation",,,1.02745608328,,3409062.2,4032854.8,0.738074180107,29917355,0.0816895019379,201773.600935,182476.399065,0.773355693515,-562657,-515896,-3085554,741432,856331,3002325,-144493,-282235,176515,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.00773470270941,0.0213424206984,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",200500,203000,198800,200500,3031573,0.015704154002,0.100439077936,0.0779569892473,60.6257567381,193718.604628,188398.374954,5320.22967427,5707.55986213,-387.330187862,192850,,7880.58435902,0.0288161677245,0.102412447523,-1.04506799024,,,,,"2024-11-11T06:50:14.000+09:00",40701,446235,0,-0.0394014962594,-0.111221945137,-0.166583541147,0,0.015704154002,0.0212765957447,0.0396681358569,,0.026534811343,0.0284666327288,-0.00193182138585,0.0393046601447,27.1331617104,"validation",,,1.03966813586,,3319673,4010650.15,0.755880689319,32948928,0.16326625996,202725.120252,182974.879748,0.88733705537,-1190104,-630368,-4408123,1236765,797644,4139066,-6013,-109992,368672,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.0170610748834,0.00226212106496,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",199300,199300,192400,192600,2636191,-0.0394014962594,-0.00721649484536,0.0272,53.9232583476,193546.511609,188709.606439,4836.90516963,5533.42892363,-696.523753999,193105,,7896.2569048,0.0303137391931,0.0990959546928,-1.37823251305,,,,,"2024-11-12T06:50:14.000+09:00",-53390,-89901,0,-0.0353063343718,-0.108515057113,-0.123052959502,0,-0.00598503740648,0.0344139650873,-0.00261515755677,,0.0251137340064,0.0287301605588,-0.00361642655244,0.0409982186127,26.9532164086,"validation",,,0.997384842443,,3132996.2,3976996,0.662859857038,30312737,0.0898996629617,202672.962165,183537.037835,0.473609845479,-1124164,-1664706,-3547998,1189584,1692122,3655456,-57927,12516,-18153,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0278871374752,-0.0198421860815,,,0,1,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",192500,192500,184900,185800,3920254,-0.0353063343718,-0.0383022774327,-0.0368066355625,48.9107995794,192354.740592,188494.080036,3860.6605558,5198.87525006,-1338.21469426,192750,,7882.23855446,0.0306764803069,0.10464269018,-0.0511311687381,,,,,"2024-11-13T06:50:14.000+09:00",-13417,-21670,0,-0.0156081808396,-0.0818083961249,-0.0828848223897,0,-0.000519210799585,0.0394600207684,-0.0360570687419,,0.0207785821087,0.027981029333,-0.00720244722423,0.0424232430272,27.3140931109,"validation",,,0.963942931258,,3204985,3969990.45,0.987471896815,26392483,-0.0104535138113,202834.939266,182665.060734,0.155426779644,-1872428,-2393827,-4473911,1664846,2346744,4197517,211526,95063,376296,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.0159158948973,-0.0101705020903,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",185700,189500,182600,182900,3172827,-0.0156081808396,-0.0658835546476,-0.0307366189719,46.9081862798,190900.165116,188079.703737,2820.46137909,4723.19247587,-1902.73109678,192460,,7812.07865771,0.0305007400113,0.112641031698,-0.739719824764,,,,,"2024-11-14T06:50:14.000+09:00",1722,-16941,0,-0.0541279387644,-0.0672498633133,-0.0606889010388,0,-0.0005382131324,0.0371367061356,-0.0496726592539,,0.0154207839207,0.0258239063744,-0.0104031224537,0.0427122944653,27.0868283809,"validation",,,0.950327340746,,3147478.2,3889265.95,0.815790702099,23219656,0.0100852321503,203299.44648,181620.55352,0.0590180726781,-765485,-1456305,-3809862,1052172,1845933,3915767,-261883,-366369,15770,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0107717399683,0.013764672845,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",182900,184900,171700,173000,6309368,-0.0541279387644,-0.123606889564,-0.117346938776,40.7710457931,188146.29356,186962.688646,1183.60491438,4015.27496357,-2831.67004919,191310,,8196.93018216,0.0311487483055,0.142360295523,2.08899866211,,,,,"2024-11-15T06:50:14.000+09:00",2976,-64910,0,0.0300578034682,-0.0242774566474,0.0179190751445,0,0,0.0721705850191,-0.0957085358842,,0.00684164690395,0.0232096818704,-0.0163680349664,0.0473810993189,27.7185929445,"validation",,,0.904291464116,,3814042.6,4004887.05,1.57541721433,16910288,-0.118877647249,204927.474068,177692.525932,-0.172297957323,-216135,-1318184,-2656854,801341,1752031,2996612,-552311,-395302,-236704,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.0548643645343,-0.0423973507849,,,0,0,0
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",174000,179000,173600,178200,4330750,0.0300578034682,-0.111221945137,-0.0485851575013,44.8523351249,186616.094551,186313.600598,302.493952982,3272.71876145,-2970.22480847,190855,,8040.00659772,0.0307532094336,0.153928082093,0.365993996081,,,,,"2024-11-18T06:50:14.000+09:00",-60315,-95708,0,-0.0364758698092,-0.00841750841751,-0.0151515151515,0,0.00578034682081,0.0312138728324,-0.066306882188,,0.00169749693031,0.0183654251485,-0.0166679282181,0.0451178821421,27.3719130892,"validation",,,0.933693117812,,4073878,3945929.8,1.09752332644,21241038,0.00403978296826,205543.972054,176166.027946,0.0692346627943,917436,-286287,-2626099,-178327,931652,3102401,-702862,-601786,-364629,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.0308846392504,0.0243943255646,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",173800,177800,170300,171700,3885644,-0.0364758698092,-0.108515057113,-0.100576217915,41.0450227003,184321.310774,185231.111665,-909.800890885,2436.21483099,-3346.01572187,189895,,8030.00612646,0.0312223549833,0.177946947261,-0.134132082254,,,,,"2024-11-19T06:50:14.000+09:00",21130,-409379,0,-0.00640652300524,0.0308677926616,0.0442632498544,1,-0.0246913580247,0.0420875420875,-0.0958161089023,,-0.00529878212513,0.0141887876004,-0.0194875697255,0.0467676536194,27.2263033407,"validation",,,0.904183891098,,4323768.6,4018784.8,0.966870383306,17355394,-0.074591876629,206790.617775,172999.382225,-0.0384532321419,1410782,1078641,-1341984,-1150905,-494556,1985871,-251869,-560311,-542482,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0580782795475,-0.0425013724207,,,0,0,0
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",170400,172900,168100,170600,4075013,-0.00640652300524,-0.0818083961249,-0.0915867944622,40.4197193391,182210.339885,184147.325615,-1936.98572992,1561.57471881,-3498.56044872,189035,,7799.29140314,0.0311155933959,0.19964786706,0.026231731203,,,,,"2024-11-20T06:50:14.000+09:00",-28816,-372087,0,0,0.0381008206331,0.0785463071512,1,-0.00757134536983,0.0279557367501,-0.0975216229799,,-0.0113539609022,0.00915342742559,-0.0205073883278,0.0457168312024,27.2674614089,"validation",,,0.90247837702,,4354720.4,4049187.3,1.0063779959,13280381,-0.0815401154696,207905.217275,170164.782725,0.0115318564834,870336,1424580,-2643589,-1312040,-1224855,2809618,440185,-166643,-64661,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.00757295409063,-0.00143226443081,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",175000,175100,170200,170600,3689296,0,-0.0672498633133,-0.129591836735,40.4197193391,180424.133749,183143.820014,-2719.686265,705.322522045,-3425.00878704,187765,,7592.19916006,0.029142379373,0.215125945608,-0.331125392558,,,,,"2024-11-21T06:50:14.000+09:00",-15508,-233697,0,-0.010550996483,-0.0134818288394,0.0756154747948,0,0.0257913247362,0.0287221570926,-0.0914174633185,,-0.0159418890094,0.0041343641386,-0.020076253148,0.0445029259089,27.1680231259,"validation",,,0.908582536681,,4458014.2,4015348.15,0.918798535564,13280381,-0.136594668634,207961.561589,167568.438411,0.0750514283151,1501522,1980720,-1177162,-1676328,-1796848,1793000,168482,-171421,-524674,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.00418293250268,0.00467848189821,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",168200,173000,168200,168800,3821502,-0.010550996483,-0.0242774566474,-0.148335015136,39.2839386668,178635.80548,182081.314828,-3445.50934787,-124.843851938,-3320.66549593,186295,,7392.75636291,0.0288656280774,0.227589408465,-0.0818341455598,,,,,"2024-11-22T06:50:14.000+09:00",-15274,372984,0,0.0468009478673,-0.0456161137441,0.0367298578199,0,-0.0140679953107,0.0281359906213,-0.0939101961942,,-0.0204117852362,-0.000739596279253,-0.0196721889569,0.0437959500172,27.1926239582,"validation",,,0.906089803806,,3960441,3889197.5,0.982593967007,9458879,-0.271720837011,207494.384425,165095.615575,0.0873700941206,1029520,2324296,-1110644,-1580107,-2876004,832190,554686,546686,387169,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.00988225914772,-0.00727091565244,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",171700,178200,171200,176700,3919973,0.0468009478673,-0.00841750841751,-0.120895522388,46.4023951214,178337.989252,181682.698915,-3344.70966239,-768.817014029,-2575.89264836,185080,,7536.13090842,0.0309008104989,0.221110164732,0.151006594302,,,,,"2024-11-25T06:50:14.000+09:00",24424,432978,0,0.00169779286927,-0.0950764006791,-0.0464063384267,0,0.0171800947867,0.0414691943128,-0.0452777177437,,-0.018928747382,-0.00435097348064,-0.0145777739013,0.0426492977273,27.2638039823,"validation",,,0.954722282256,,3878285.6,3808678.05,1.02922141188,13378852,-0.298606349781,205541.534644,164618.465356,0.295225525708,1851264,2358408,545763,-2024124,-3070652,-519927,62803,599022,-63560,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.0384925745912,0.0521780028279,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",174500,179500,173900,177000,4393882,0.00169779286927,0.0308677926616,-0.0969387755102,46.6581530685,178132.144752,181335.832329,-3203.68757648,-1255.79112652,-1947.89644996,184130,180500,7397.83584353,0.0306284270313,0.21839489821,0.76643681534,,,,,"2024-11-26T06:50:14.000+09:00",66246,-792481,0,0.000564971751412,-0.102824858757,-0.0418079096045,0,-0.0124504810413,0.0316921335597,-0.0387226416119,-0.0193905817175,-0.0180999298106,-0.00709486512158,-0.011005064689,0.0417956827318,27.3796286883,"validation",,,0.961277358388,,3979933.2,3822662.85,1.14942964431,17772734,-0.186229358417,204236.526304,164023.473696,0.322694385586,1169297,1739235,1842796,-2101096,-2747039,-2098365,836164,916612,223590,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.0115356433464,-0.0275779933082,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",175200,177700,174700,177100,1996128,0.000564971751412,0.0381008206331,-0.0693641618497,46.7493692608,177973.353252,181022.066971,-3048.71371912,-1614.37564504,-1434.33807408,183470,180902,7083.70471185,0.0301217865749,0.219323617861,-2.04687470437,,,,,"2024-11-27T06:50:14.000+09:00",-34031,294276,0,-0.0496894409938,-0.068887634105,-0.0485601355167,0,-0.0101694915254,0.0169491525424,-0.0347195726822,-0.0210169041802,-0.0172146455061,-0.00911561629046,-0.00809902921561,0.0399983326474,26.5911896858,"validation",,,0.965280427318,,3564156.2,3719069.7,0.536727773615,19768862,-0.109889336035,203589.652084,163350.347916,0.341697063815,-292733,1161227,1146289,-415107,-1979071,-1495687,594027,700528,291930,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00608120082881,0.00584603025923,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",175600,175700,167900,168300,4756820,-0.0496894409938,-0.0134818288394,-0.136923076923,40.2297972069,176485.145059,180079.69164,-3594.54658052,-2010.40983214,-1584.13674839,182135,181158,7234.868661,0.0310341438206,0.224264957388,1.12442230926,,,,,"2024-11-28T06:50:14.000+09:00",16590,182118,0,-0.0427807486631,-0.0017825311943,0.0106951871658,0,-0.00846979107849,0.0440429136081,-0.075960139457,-0.0709767164575,-0.0213579713638,-0.0119453941303,-0.00941257723343,0.0429879302496,27.4085933159,"validation",,,0.924039860543,,3777661,3777890.7,1.2591205987,15012042,-0.21852064169,202558.249007,161711.750993,0.161292872763,-698517,158369,646764,-79031,-1473355,-1145352,773766,1204306,462093,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0428253422142,-0.0480303484453,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",164600,166300,160800,161100,5691298,-0.0427807486631,-0.0456161137441,-0.135265700483,35.8273647056,174118.199665,178673.788555,-4555.58888982,-2519.44564367,-2036.14324614,180875,181236,7253.80661379,0.0309249132034,0.246205350129,1.95121538535,,,,,"2024-11-29T06:50:14.000+09:00",28295,-296943,0,-0.00744878957169,0.0738671632526,0.0831781502173,1,-0.0219845513963,0.0326797385621,-0.109329647547,-0.111103754221,-0.0282780191795,-0.0156390170309,-0.0126390021486,0.0450267325499,27.5442294688,"validation",,,0.890670352453,,4151620.2,3833791.5,1.48450900368,9320744,-0.22991545054,203141.196352,158608.803648,0.0559412194364,-1134884,-425169,65047,1019390,-147542,-415184,125365,487291,356440,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,-0.0434239613707,-0.0462345058885,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",160000,162400,157600,159900,4682788,-0.00744878957169,-0.0950764006791,-0.122392974753,35.137211377,171930.784332,177283.137551,-5352.35321887,-3086.02715871,-2266.32606016,179760,181058,7078.5347128,0.0307282299218,0.26758988863,0.816895032959,,,,,"2024-12-02T06:50:14.000+09:00",31375,-318244,0,-0.00687929956223,0.0450281425891,0.0875547217011,1,-0.00682805710739,0.0297951582868,-0.110480640854,-0.116857581548,-0.0334731283231,-0.0192997320745,-0.0141733962486,0.0442685097736,27.3417081158,"validation",,,0.889519359146,,4304183.2,3894004.95,1.20256344307,4637956,-0.24182335721,203810.97919,155709.02081,0.0871269971366,700505,10468,1452221,-268621,-223568,-1564924,-427531,210194,97438,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.0120188448871,0.0158810394869,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",162200,162700,158600,158800,3558868,-0.00687929956223,-0.102824858757,-0.181443298969,34.4814995914,169910.663666,175914.016251,-6003.35258529,-3669.49224403,-2333.86034126,178000,180978,6865.78223332,0.0260921929249,0.278272667205,-0.346461151321,,,,,"2024-12-03T06:50:14.000+09:00",46566,16994,0,0.0384130982368,0.0636020151134,0.0780856423174,1,0.0143839899937,0.025641025641,-0.107865168539,-0.122545281747,-0.0378044873129,-0.0231076337785,-0.0146968535344,0.0432354044919,27.0603539025,"validation",,,0.892134831461,,4137180.4,3893469.6,0.914060816091,1079088,-0.33340018887,202766.267381,153233.732619,0.112375984955,2040474,1029546,2182716,-1243817,-616076,-2165549,-742589,-374447,-5630,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.00629703066801,-0.00341419391337,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",159200,165100,159100,164900,4180365,0.0384130982368,-0.068887634105,-0.146480331263,41.0511582847,169139.792333,175098.163195,-5958.37086285,-4127.26796779,-1831.10289506,176585,181220,6825.36921665,0.0281089975615,0.275915885622,0.265303366611,,,,,"2024-12-04T06:50:14.000+09:00",26147,-95011,0,0.0187992722862,0.0333535476046,0.103092783505,1,0.00251889168766,0.0377833753149,-0.0661720984229,-0.0900562851782,-0.0361332374945,-0.0250289142983,-0.0111043231962,0.0413909594703,27.2590036298,"validation",,,0.933827901577,,4574027.8,3924472.35,1.06520434524,5259453,-0.232145794071,200946.303331,152223.696669,0.260172929972,2350756,2218320,2410300,-1796219,-1528654,-2385836,-515144,-621880,7068,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.0198266766729,0.0162776815701,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",161300,168000,161100,168000,5701792,0.0187992722862,-0.0017825311943,-0.141981613892,44.1178392091,168964.439666,174572.373329,-5607.93366307,-4423.40110685,-1184.53255622,175195,181438,6830.69998689,0.0283312706963,0.26197870602,1.61368490769,,,,,"2024-12-05T06:50:14.000+09:00",3439,214339,0,0.0297619047619,0.022619047619,0.189285714286,1,-0.0218314129776,0.0418435415403,-0.0410685236451,-0.074063867547,-0.0333805575183,-0.0263297684931,-0.00705078902515,0.0406589284934,27.5880103277,"validation",,,0.958931476355,,4763022.2,4036543.9,1.41254304208,10961245,-0.197936209736,198143.679701,152246.320299,0.343237168894,1473590,2182575,2865359,-1306688,-1451225,-2875495,-89804,-653376,13140,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.0332386947093,0.0385589711861,,,0,0,0
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",170000,175600,169300,173000,4671438,0.0297619047619,0.0738671632526,-0.123606889564,48.7489882013,169585.295102,174455.901231,-4870.60612862,-4512.8421112,-357.764017422,173975,181658,6885.64998783,0.0292923310668,0.236446892446,0.544270067824,,,,,"2024-12-06T06:50:14.000+09:00",947,285162,0,-0.0341040462428,0.0179190751445,0.127167630058,1,0.0119047619048,0.0375,-0.0056042534847,-0.0476609893316,-0.028153792651,-0.0260857925503,-0.0020680001007,0.0398014450163,27.4180243786,"validation",,,0.994395746515,,4559050.2,4121288.5,1.13348968411,15632683,-0.173303470504,194542.924057,153407.075943,0.476298045507,-249704,1914726,2495669,6485,-1628981,-2900496,244996,-254816,383859,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,0.0387513528139,0.0389326940996,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",173500,173600,165000,167100,4434259,-0.0341040462428,0.0450281425891,-0.166583541147,44.1042359278,169202.942009,173911.019658,-4708.0776486,-4551.88921868,-156.18842992,172305,181730,7008.10356012,0.0294458946631,0.194443260967,0.247543920278,,,,,"2024-12-09T06:50:14.000+09:00",74288,-298726,0,0.0107719928187,0.0502692998205,0.165170556553,1,0.0028901734104,0.049710982659,-0.0302080612867,-0.0805040444616,-0.0281752103447,-0.0272405099861,-0.000934700358589,0.0419395784568,27.3312187943,"validation",,,0.969791938713,,4509344.4,4191422.8,1.05793646014,11198424,-0.259464447252,189056.77304,155553.22696,0.344643310669,-872588,645227,2727816,342905,-917128,-3279696,526984,332635,540065,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.0284976412629,-0.0197808578802,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",167100,170600,165000,168900,5305672,0.0107719928187,0.0636020151134,-0.123052959502,45.8008937042,169156.335546,173539.833017,-4383.49747025,-4518.210869,134.713398743,171120,181802,6907.5247344,0.0288490194503,0.163187479243,1.04216887821,,,,,"2024-12-10T06:50:14.000+09:00",47872,137690,0,0.0088809946714,0.0615748963884,0.213735938425,1,0,0.033512866547,-0.0129733520337,-0.0709673160911,-0.0259532117836,-0.0267508044346,0.000797592650933,0.0408971269059,27.5213490978,"validation",178201.666667,-0.0521974167844,0.987026647966,0.947802583216,4858705.2,4324896.85,1.22677422931,16504096,-0.159641275606,185082.320724,157157.679276,0.420500322121,-1807786,-1665685,2181737,1368401,1160993,-2696678,441306,530519,512373,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.0386037666721,0.0626674156787,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",168000,170400,167600,170400,3159112,0.0088809946714,0.0333535476046,-0.0828848223897,47.2381647789,169347.668539,173307.252793,-3959.58425394,-4406.48554599,446.901292047,170350,181592,6614.13011052,0.0282146840742,0.14358918112,-1.16071462144,,,,,"2024-12-11T06:50:14.000+09:00",35169,-607014,0,0.00821596244131,0.0798122065728,0.194248826291,1,-0.00532859680284,0.01657785672,0.000293513354858,-0.0616326710428,-0.0232369967954,-0.02585965696,0.00262266016459,0.03881531755,27.0117054268,"validation",178425,-0.0449768810425,1.00029351335,0.955023118958,4654454.6,4286839.75,0.736932608689,19663208,-0.0784875968363,182580.208502,158119.791498,0.502044118871,-942992,-1379022,3425105,90351,257589,-4474991,900916,1161244,1073249,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0153757557882,-0.0462696408846,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",167400,171800,167000,171800,2281189,0.00821596244131,0.022619047619,-0.0606889010388,48.607985286,169724.950302,173195.604438,-3470.6541357,-4219.31926393,748.66512823,169795,181352,6484.54938834,0.0281988236959,0.127553085577,-1.88611249249,,,,,"2024-12-12T06:50:14.000+09:00",7249,-86887,0,0.0250291036088,0.0681024447031,0.130966239814,1,-0.0176056338028,0.0281690140845,0.0118083571365,-0.0526710485685,-0.0202017120821,-0.024559483492,0.00435777140995,0.0377447577901,26.6942936448,"validation",178696.666667,-0.0385942658882,1.01180835714,0.961405734112,3970334,4242257.85,0.537729926058,21944397,-0.0150304277238,180623.938083,158966.061917,0.592576021059,-1546000,-2374363,1947301,703735,1093295,-3628133,905029,1327468,1706977,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,-0.00198735953202,-0.0134439780052,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",176500,177400,173500,176100,4550292,0.0250291036088,0.0179190751445,0.0179190751445,52.6722736586,170705.727179,173410.74485,-2705.01767114,-3916.45894537,1211.44127423,169950,181382,6421.36728917,0.0261898843348,0.130550298525,0.425910980474,,,,,"2024-12-13T06:50:14.000+09:00",-16116,-113408,0,-0.00340715502555,-0.00624645088018,0.107325383305,0,0.0273573923166,0.022700814901,0.036187113857,-0.0291208609454,-0.0153606909207,-0.0222399712968,0.00687928037609,0.0364643230504,27.4095092592,"validation",179011.666667,-0.0162652341095,1.03618711386,0.98373476589,3946104.8,4154304.05,1.09531992489,26494689,0.115355073734,181043.511617,158856.488383,0.777189054839,-560587,-1976568,1837285,-429527,724981,-3927546,1038960,1324483,2103644,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,0.0088121792155,0.0140366784698,,,0,0,0
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",174400,176400,173500,175500,3677980,-0.00340715502555,0.0502692998205,-0.0151515151515,52.0536767291,171443.307613,173565.504491,-2122.19687787,-3557.60653187,1435.409654,169815,181510,6169.84105423,0.0253504054645,0.126596644644,-0.474823327976,,,,,"2024-12-16T06:50:14.000+09:00",-3911,-538669,0,0.0216524216524,-0.039886039886,0.129344729345,0,-0.00965360590574,0.0164679159568,0.0334776079852,-0.0331111233541,-0.0120922899024,-0.0202712622899,0.00817897238745,0.0351557894828,27.1932685683,"validation",179123.333333,-0.0202281482033,1.03347760799,0.979771851797,3794849,4121665.55,0.89235284993,22816709,0.0191144936541,180564.004605,159065.995395,0.764443090726,-1110929,-1617363,1396740,936903,851587,-3359761,194968,829228,1971079,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,-0.00837871159816,-0.0185970284433,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",177400,180400,177300,179300,3278975,0.0216524216524,0.0615748963884,0.0442632498544,55.6094438524,172652.029519,173990.281936,-1338.2524173,-3113.73570896,1775.48329166,170195,181614,6079.13812178,0.0243653925709,0.135137010344,-0.853956232607,,,,,"2024-12-17T06:50:14.000+09:00",71344,-418860,0,0.0262130507529,-0.0540992749582,0.17122141662,0,0.0108262108262,0.0176638176638,0.0534974587973,-0.0127413084894,-0.00746376139042,-0.0173660664192,0.00990230502875,0.0339048417277,27.0998570911,"validation",179398.333333,-0.000548128466448,1.0534974588,0.999451871534,3389509.6,4091332.1,0.801444351095,26095684,0.106814721787,181694.821738,158695.178262,0.895875701713,-649696,-1216273,-113177,435352,160246,-2041876,209019,1095181,2167865,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0238532987962,0.0147333032634,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",183000,184500,182100,184000,3188910,0.0262130507529,0.0798122065728,0.0785463071512,59.600208107,174397.871131,174731.742533,-333.871402127,-2557.76284759,2223.89144546,170865,181596,6016.34254166,0.0248046782426,0.151956572587,-0.883348803992,,,,,"2024-12-18T06:50:14.000+09:00",25988,29989,0,-0.00271739130435,-0.0842391304348,0.165760869565,0,0.0206358059119,0.0133853876185,0.0768735551459,0.0132381770524,-0.00181451848982,-0.0139008850413,0.0120863665514,0.0326975138133,27.0978807602,"validation",179918.333333,0.0226862187474,1.07687355515,1.02268621875,3395469.2,4047026.95,0.787963618577,29284594,0.197728026002,183847.029888,157882.970112,1.00589160993,-481885,-1515461,485064,380825,1015455,-2234681,81921,505488,1745380,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.039134058238,0.0320252563848,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",183400,183900,181600,183500,2363872,-0.00271739130435,0.0681024447031,0.0756154747948,58.9926051309,175798.198649,175381.243086,416.955563062,-1962.81916546,2379.77472852,171510,181706,5758.03236011,0.0248341728726,0.164410982435,-1.55978893368,,,,,"2024-12-19T06:50:14.000+09:00",13604,-291082,0,-0.0463215258856,-0.0730245231608,0.155313351499,0,-0.00326086956522,0.0125,0.0699084601481,0.00987309169758,0.00227223740088,-0.0106965622096,0.0129687996105,0.0313789229434,26.795781457,"validation",180358.333333,0.0174190269371,1.06990846015,1.01741902694,3412005.8,3980755.75,0.593824928847,26920722,0.171328534789,185609.063799,157410.936201,0.925205537445,-835536,-906899,-940318,583059,730911,-1100374,239534,163733,2042131,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0139596119075,-0.00718122703519,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",173900,176800,173000,175000,4833862,-0.0463215258856,-0.00624645088018,0.0367298578199,49.713968743,175675.398857,175353.002858,322.395999458,-1505.77613248,1828.17213193,171820,181472,6096.74433439,0.0270078634065,0.164354751613,0.762682508095,,,,,"2024-12-20T06:50:14.000+09:00",-104436,-294436,0,-0.0371428571429,-0.00285714285714,0.245714285714,0,-0.0523160762943,0.0207084468665,0.0185077406588,-0.0356639040734,0.00184226285404,-0.00860443504273,0.0104466978968,0.0348385390536,27.463697545,"validation",180575,-0.0308735982279,1.01850774066,0.969126401772,3468719.8,4031373.75,1.19906074201,22086860,0.15662131302,185939.716711,157700.283289,0.612608491554,-984952,-1640638,-2127649,974653,1564426,512884,18008,74229,1631187,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.0267999454828,-0.0273843582895,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",174100,174800,167100,168500,4487308,-0.0371428571429,-0.039886039886,-0.0464063384267,44.0130231624,174571.491341,174845.373016,-273.881675725,-1259.39724113,985.515565402,171410,181122,6225.5483105,0.0262585135763,0.163407526047,0.404722899915,,,,,"2024-12-23T06:50:14.000+09:00",-135849,-540762,0,0.00652818991098,0.0320474777448,0.338278931751,1,-0.00514285714286,0.044,-0.0169768391576,-0.0696878347191,-0.00162541053843,-0.00747416760312,0.0058487570647,0.0369468742463,27.3514545541,"validation",180658.333333,-0.067300152221,0.983023160842,0.932699847779,3630585.4,4059740.5,1.10531892371,17599552,0.0519823865589,185414.84202,157405.15798,0.39610736073,-1008937,-1413469,-2375137,1301101,1379653,1090544,-274769,35751,1407808,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.0240965052362,-0.0136902883194,,,0,1,0
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",170000,173300,169600,169600,3287596,0.00652818991098,-0.0540992749582,-0.0418079096045,45.1591602569,173806.646519,174456.826867,-650.18034801,-1137.5538625,487.373514493,171040,180764,6123.72343118,0.0263137962303,0.161176527102,-0.672185923393,,,,,"2024-12-24T06:50:14.000+09:00",78874,-249963,0,-0.0064858490566,0.00943396226415,0.294221698113,1,0.00890207715134,0.0219584569733,-0.00841908325538,-0.0617600849727,-0.00383361054251,-0.00670727513268,0.00287366459017,0.0361068598537,27.0468651589,"validation",180730,-0.0615835777126,0.991580916745,0.938416422287,3632309.6,4004426.2,0.820990532926,20887148,0.0388871444303,184823.816598,157256.183402,0.447764830234,302442,45239,-1807173,1271305,1566864,2272027,-1554678,-1599964,-348711,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.00921957957096,-0.00982649578877,,,0,0,0
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",171700,171900,168300,168500,1844961,-0.0064858490566,-0.0842391304348,-0.0485601355167,44.1850467757,172990.239362,174015.580433,-1025.34107019,-1115.11130404,89.7702338472,170610,180276,5943.45747181,0.0263272058427,0.158667424843,-1.99055449037,,,,,"2024-12-26T06:50:14.000+09:00",1246,-116338,0,0.00949554896142,0.0795252225519,0.311572700297,1,0.0123820754717,0.0212264150943,-0.0123673876092,-0.0653220617276,-0.00608511020887,-0.0066178712406,0.000532761031734,0.0352727446398,26.4626597258,"validation",180523.333333,-0.0666026552431,0.987632612391,0.933397344757,3363519.8,3996867.85,0.461601701442,19042187,-0.00909055574604,184145.124676,157074.875324,0.42205465223,2169951,1011198,335035,-522644,660957,405347,-1633896,-1641588,-596736,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.00587569594503,-0.00776669235205,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",170000,172000,169400,170100,2022727,0.00949554896142,-0.0730245231608,0.0106951871658,46.0093386529,172545.587153,173725.537438,-1179.95028478,-1128.07910019,-51.8711845912,170700,179904,5768.92479525,0.024042881251,0.158129699851,-1.60172034632,,,,,"2024-12-27T06:50:14.000+09:00",-14547,614878,0,0.0258671369782,0.174603174603,0.171075837743,1,0.00890207715134,0.0154302670623,-0.00351493848858,-0.0544957310566,-0.00693680355544,-0.00663185831975,-0.000304945235692,0.0339149017946,26.5640989373,"validation",180295,-0.0565462159239,0.996485061511,0.943453784076,3295290.8,3860163.2,0.524000384232,21064914,0.0784017629099,184196.369882,157203.630118,0.477771800668,1973973,1396040,297353,-1049006,-252412,120569,-939437,-1143220,-305395,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,0.0139413228129,0.0160680151801,,,0,1,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",170100,176000,170000,174500,2643523,0.0258671369782,-0.00285714285714,0.0831781502173,50.7742365295,172846.266052,173782.905035,-936.638982422,-1089.79107664,153.152094214,171370,179474,5785.43016702,0.0224180761878,0.149827019686,-0.971880125154,,,,,"2024-12-30T06:50:14.000+09:00",-10037,134049,0,-0.00343839541547,0.117478510029,0.0939828080229,1,0,0.0352733686067,0.0182645737294,-0.0277143207373,-0.00536755863852,-0.00624522106955,0.000877662431026,0.0331543276047,26.8573030758,"validation",180293.333333,-0.0321328205887,1.01826457373,0.967867179411,2857223,3707774.45,0.712967586256,23708437,0.19402060716,184207.928182,158532.071818,0.621904405278,967737,1997928,295448,-1513473,-921262,-260836,532827,-1085145,58751,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,0.0361154423037,0.0401794926706,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",174000,175800,172400,173900,1434202,-0.00343839541547,0.0320474777448,0.0875547217011,50.1246019354,173008.378967,173791.578736,-783.199768523,-1028.47281501,245.27304649,172070,179206,5615.04229795,0.0223302480404,0.136452529227,-1.79474469287,,,,,"2025-01-02T06:50:14.000+09:00",23635,-38562,0,-0.0155261644623,0.119608970673,0.0989074180564,1,-0.00286532951289,0.0194842406877,0.010635206602,-0.0296083836479,-0.00450373644924,-0.0059141622485,0.00141042579925,0.0322889148818,26.2423548553,"validation",180373.333333,-0.0358885274985,1.0106352066,0.964111472501,2246601.8,3545345.15,0.404530994676,22274235,0.248724429552,183809.693352,160330.306648,0.577940707015,-1041019,979116,-1406489,302788,-337356,976756,715580,-651239,546375,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.00124275924237,-0.0217875703032,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",170500,172200,170000,171200,2102175,-0.0155261644623,0.00943396226415,0.0780856423174,47.1981086326,172730.166819,173599.609941,-869.443122096,-996.66687643,127.223754334,172690,178812,5492.53927667,0.0226272728473,0.116516259237,-1.12546439608,,,,,"2025-01-03T06:50:14.000+09:00",-36231,-480213,0,0.0625,0.197429906542,0.161214953271,1,-0.01955146636,0.0126509488212,-0.00862817765939,-0.0425698498982,-0.00507852290944,-0.00582165231559,0.000743129406157,0.0320825892329,26.6090708237,"validation",180325,-0.0506030777762,0.991371822341,0.949396922224,2009517.6,3472510.5,0.605376139251,20172060,0.274915972176,182750.596404,162629.403596,0.425948724102,-1109556,-15958,-2852677,815610,-708107,2179996,313306,724764,750500,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,-0.0152969490874,-0.0279710545374,,,0,1,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",174500,182700,173100,181900,4233446,0.0625,0.0795252225519,0.103092783505,57.7305275099,174140.910385,174214.453649,-73.5432638165,-812.042153907,738.498890091,173540,178694,5921.64361405,0.0249476254768,0.117050317792,0.621965172473,,,,,"2025-01-06T06:50:14.000+09:00",-2512,1008920,0,0.0984057174272,0.118746564046,0.118746564046,1,0.0192757009346,0.0560747663551,0.0481733317967,0.0179412851019,-0.000404306013285,-0.00446422294616,0.00405991693288,0.0325543904016,27.3697392411,"validation",180275,0.00901400637914,1.0481733318,1.00901400638,2487214.6,3475164.55,1.21820015688,24405506,0.275469732793,183696.456075,163383.543925,0.911560880016,-1003257,-1175280,-3058565,767722,369104,2303105,245555,794306,819450,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.0445837536579,0.0346392889912,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",184400,199800,184400,199800,7320382,0.0984057174272,0.174603174603,0.189285714286,68.9049263824,178088.462633,176109.679304,1978.78332901,-253.877057324,2232.66038633,175130,178770,6777.24049876,0.0321159084817,0.171232937112,2.68111545018,,,,,"2025-01-07T06:50:14.000+09:00",-14697,1521464,0,-0.024024024024,-0.0275275275275,0.016016016016,0,0.0137438152831,0.084661902144,0.140866784674,0.117637187448,0.00990382046552,-0.00127065594256,0.0111744764081,0.0339201226164,28.0112452156,"validation",180638.333333,0.106077521383,1.14086678467,1.10607752138,3546745.6,3556094.05,2.05854566754,31725888,0.291958574605,190124.012138,160135.987862,1.32266173232,319906,-674951,-2560173,-203661,507989,2079783,-107675,180523,528504,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,0.0792732315144,0.0811193877967,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",205000,206500,194800,195000,6075445,-0.024024024024,0.117478510029,0.127167630058,64.0176180138,180690.237613,177508.962319,3181.275294,433.153412941,2748.12188106,176230,178706,7128.86617742,0.0325315154267,0.19592272334,1.6432269204,,,,,"2025-01-08T06:50:14.000+09:00",-18507,-401031,0,-0.00153846153846,0,0.0158974358974,0,0.026026026026,0.0585585585586,0.106508539976,0.091177688494,0.0163142322769,0.00222129955354,0.0140929327234,0.0365582880893,27.8005206331,"validation",180776.666667,0.0786790330611,1.10650853998,1.07867903306,4233130,3626294.4,1.67538658748,25650443,0.138126678297,193493.730767,158966.269233,1.04362525265,-971933,-1955628,-3574906,581723,1387089,2755234,388235,580172,893739,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.0254143416272,-0.0244836596583,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",193100,198100,191000,194700,4275792,-0.00153846153846,0.119608970673,0.165170556553,63.7134487801,182845.585672,178782.372517,4063.21315496,1159.16536134,2904.04779361,177610,178580,7126.8043076,0.0312470906335,0.208238075522,0.442245601862,,,,,"2025-01-09T06:50:14.000+09:00",-15333,-160009,0,0.0529019003595,0.0179763739086,0.0256805341551,1,-0.00974358974359,0.0364102564103,0.0962220595687,0.090267667152,0.0208690968411,0.00595359713068,0.0149154997104,0.0366040282876,27.4476950977,"validation",180921.666667,0.0761563475906,1.09622205957,1.07615634759,4801448,3618371.05,1.18168975512,21374651,0.140618898109,196102.582297,159117.417703,0.962077164936,-2738949,-2873210,-4924926,2102602,2168918,4062802,615136,693862,907602,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0131551703383,-0.00340400331128,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",201000,206000,199800,205000,6692254,0.0529019003595,0.197429906542,0.213735938425,69.1356280286,186253.957107,180724.418998,5529.53810978,2033.23991103,3496.29819875,179415,178760,7424.8897142,0.0327375170457,0.240072686055,1.88703910941,,,,,"2025-01-10T06:50:14.000+09:00",-206050,640603,0,-0.00731707317073,0.0243902439024,-0.029756097561,1,0.0323574730354,0.0318438623523,0.142602346515,0.146788990826,0.0269733566331,0.00991824346845,0.0170551131646,0.0362189742156,27.9472265543,"validation",181213.333333,0.131263336031,1.14260234652,1.13126333603,5719463.8,3687700.15,1.81475004143,28066905,0.156775341401,200951.320484,157878.679516,1.09399654687,-3175219,-2740614,-3927606,2288257,1980636,2999639,886490,753707,973688,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,0.052564739256,0.0474963447268,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",208000,212500,202500,203500,6149475,-0.00731707317073,0.118746564046,0.194248826291,67.5525274866,188907.194476,182411.499072,6495.69540362,2925.73100955,3569.96439407,181070,179024,7608.82616319,0.0329610772974,0.259655155797,1.38139155251,,,,,"2025-01-13T06:50:13.000+09:00",-121486,52388,0,-0.0452088452088,0.0540540540541,0.02457002457,1,0.0146341463415,0.0487804878049,0.123874744574,0.136719099115,0.0319198791333,0.014377056558,0.0175428225753,0.0373898091557,27.8552985542,"validation",181390,0.121892055791,1.12387474457,1.12189205579,6102669.6,3837218.3,1.60258669672,21917430,0.029373126882,204577.87953,157562.12047,0.977074080019,-1648873,-2601244,-4280787,1308076,1927443,3972959,300307,634924,293130,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.00489033142839,0.000464328863766,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",203000,203000,193900,194300,4767294,-0.0452088452088,-0.0275275275275,0.130966239814,58.677682258,189736.856864,183292.12877,6444.72809362,3629.53042636,2815.19766726,182195,179010,7751.05286582,0.0350509781519,0.2610134911,0.489601895109,,,,,"2025-01-14T06:50:14.000+09:00",-31510,322675,0,0.0036026762738,0.0910962429233,0.080802882141,1,-0.002457002457,0.0447174447174,0.0664398035072,0.0854142226691,0.0331689557057,0.0186800330744,0.0144889226313,0.0398921917953,27.5544480417,"validation",181483.333333,0.0706217283497,1.06643980351,1.07062172835,5592052,3961523.55,1.20339913163,17150136,-0.0605103180568,205972.676505,158417.323495,0.754545476662,-1692210,-4885326,-5071136,2019897,4392476,5378964,-300872,500665,-298299,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0347866302298,-0.0317248852707,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",194300,197900,193600,195000,3019149,0.0036026762738,0,0.107325383305,59.1177794103,190546.571193,184159.378491,6387.19270154,4181.0628814,2206.12982014,183140,179184,7504.54908969,0.0348031922724,0.264623596123,-0.524039774666,,,,,"2025-01-15T06:50:14.000+09:00",-34867,-337049,0,0.0164102564103,0.117948717949,0.0871794871795,1,0,0.0221307256819,0.0647592006116,0.0882668095366,0.0327548343668,0.0214413481097,0.0113134862571,0.0384848671266,27.1012403991,"validation",181466.666667,0.074577516532,1.06475920061,1.07457751653,4980792.8,3884966.4,0.77713645091,20169285,-0.0814087349636,207371.582697,158908.417303,0.744721943018,-1966478,-3735159,-5333497,2807743,4206656,6236909,-812664,-447192,-877936,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.000453525419837,-0.0102773875491,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",198000,201000,197700,198200,3620460,0.0164102564103,0.0179763739086,0.129344729345,61.1545435333,191724.021778,185199.424529,6524.5972496,4649.76975504,1874.82749456,184275,179504,7397.08129757,0.0348118511336,0.269308082055,-0.158313869144,,,,,"2025-01-16T06:50:14.000+09:00",-113111,-241207,0,0.0595358224016,0.137739656912,0.0595358224016,1,0.0153846153846,0.0169230769231,0.0755664088997,0.104153667885,0.0329192595842,0.0234599886732,0.00945927091099,0.0373212981714,27.2991435484,"validation",181648.333333,0.0911192872675,1.0755664089,1.09111928727,4849726.4,3882090.4,0.932605794033,23789745,0.0125323717346,209088.37341,159461.62659,0.780594656956,-1310617,-1172912,-4480475,2040593,1865434,5076649,-672222,-652434,-574060,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.0166465021058,0.0253651892831,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",208500,210000,206500,210000,6029645,0.0595358224016,0.0243902439024,0.17122141662,67.570522394,194535.710735,187036.504193,7499.20654224,5219.65711248,2279.54942976,185810,179824,7711.5754906,0.0365610007664,0.291551525433,1.1753500073,,,,,"2025-01-17T06:50:14.000+09:00",-22252,1010774,0,0.0214285714286,0.0452380952381,0.0404761904762,1,0.0519677093845,0.0176589303734,0.130186749906,0.16780852389,0.035710507344,0.0248555100594,0.0108549972846,0.0367217880505,27.8670615044,"validation",181966.666667,0.154057519692,1.13018674991,1.15405751969,4717204.6,4019623.9,1.50005203223,29819390,0.0463190847283,212896.59447,158723.40553,0.946530848064,929687,-780420,-3491753,-468399,1635820,4475213,-449927,-835752,-957245,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,0.0472481433231,0.0417873365737,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",209500,217500,209000,214500,5041329,0.0214285714286,0.0540540540541,0.165760869565,69.6305578694,197607.139853,189070.837216,8536.30263714,5882.98621741,2653.31641973,187335,180250,7767.89152698,0.0364604025846,0.318201999524,0.54243313636,,,,,"2025-01-20T06:50:14.000+09:00",-62830,262402,0,-0.011655011655,0.030303030303,-0.011655011655,1,-0.00238095238095,0.0404761904762,0.145007606694,0.190013869626,0.0397962826906,0.0274265091721,0.0123697735185,0.0362139465127,27.7092453131,"validation",182411.666667,0.175911628459,1.14500760669,1.17591162846,4495575.4,4112244.85,1.22593113589,34860719,0.0677990392522,217140.18579,157529.81421,0.955709288159,739331,-1346955,-4112281,-527102,2371478,5328982,-283143,-1030642,-1243000,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0229874302173,0.0208072304366,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",219000,219000,210500,212000,3036234,-0.011655011655,0.0910962429233,0.155313351499,67.0811041804,199821.42603,190769.293718,9052.13231106,6516.81543614,2535.31687492,188760,180574,7820.18498934,0.0366475772799,0.334883349366,-0.658718231412,,,,,"2025-01-21T06:50:14.000+09:00",-3325,-274531,0,0.0283018867925,-0.0603773584906,-0.0117924528302,0,0.020979020979,0.039627039627,0.123119304937,0.174033914074,0.0426987373163,0.0307396954535,0.0119590418628,0.0368876650441,27.1904700433,"validation",182678.333333,0.160509821453,1.12311930494,1.16050982145,4149363.4,4145862.95,0.732352718027,31824485,0.0591404378189,220366.290513,157153.709487,0.867648332384,-2145031,-1625733,-5789970,2659904,2505441,7153494,-530715,-882277,-1344309,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.0102680765834,-0.0157533157575,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",216500,220000,214000,218000,3323212,0.0283018867925,0.117948717949,0.245714285714,69.9270055935,202618.129717,192786.383073,9831.74664464,7179.80167784,2651.9449668,190910,180986,7833.02891867,0.0346832794066,0.349594886146,-0.443169558966,,,,,"2025-01-22T06:50:14.000+09:00",-10208,347733,0,0.0344036697248,-0.124311926606,-0.0596330275229,0,0.0212264150943,0.0283018867925,0.141899324289,0.204513056258,0.0450997552506,0.0329348700818,0.0121648851688,0.035931325315,27.3086926848,"validation",183008.333333,0.191202586403,1.14189932429,1.1912025864,4210176,4070330.45,0.81644771618,35147697,0.160439516649,224280.579857,157539.420143,0.905896453043,-3535565,-2349507,-6042366,3989772,2817849,7490332,-448357,-471445,-1423610,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.0291034581898,0.0304869732339,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",221500,227000,217000,225500,5901740,0.0344036697248,0.137739656912,0.338278931751,73.0619862044,206138.417453,195209.613956,10928.8034969,7929.60204166,2999.20145527,193760,181486,7987.81256734,0.0331226561811,0.360527368225,1.01719400259,,,,,"2025-01-23T06:50:14.000+09:00",9622,1237336,0,-0.0266075388027,-0.152549889135,-0.110864745011,0,0.0160550458716,0.045871559633,0.163810900083,0.242520084194,0.0484647605185,0.0351645323355,0.013300228183,0.035422672139,27.9168332186,"validation",183416.666667,0.229441163108,1.16381090008,1.22944116311,4666432,4141052.05,1.42517889868,41049437,0.283139220624,228687.891434,158832.108566,0.954364673864,-3095864,-3132202,-6199208,3329161,3660046,7357042,-171656,-530076,-1139887,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.0228748158191,0.0258094570456,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",221000,225500,215000,219500,5994781,-0.0266075388027,0.0452380952381,0.294221698113,67.0409273912,208194.045537,197008.901811,11185.143726,8580.71037852,2604.43334745,196255,182024,8167.25452682,0.0343224414211,0.354609296218,0.973900239234,,,,,"2025-01-24T06:50:14.000+09:00",-84927,-96788,0,0.00683371298405,-0.09430523918,-0.0751708428246,0,-0.019955654102,0.0465631929047,0.118442842221,0.20588493825,0.0509573746058,0.0390920746174,0.0118652999884,0.0372084488693,27.9055073268,"validation",183808.333333,0.194178718774,1.11844284222,1.19417871877,4659459.2,4276411.3,1.40182517056,35054656,0.165647163078,231051.923715,161458.076285,0.834009411157,-1191866,-3747286,-7284278,1355700,4329540,7237889,-135595,-567945,74774,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.014212856306,-0.0152735409056,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",220500,227000,217500,221000,3771572,0.00683371298405,0.030303030303,0.311572700297,67.7563300567,210164.192378,198786.020196,11378.172182,9140.20273922,2237.96944282,198880,182728,8262.45063204,0.0340553471593,0.341272052299,-0.35792504279,,,,,"2025-01-31T06:50:14.000+09:00",882,65740,0,-0.0986425339367,-0.079185520362,-0.0986425339367,0,0.00455580865604,0.0432801822323,0.111222847949,0.209447922595,0.0514849420002,0.0413583834354,0.0101265585648,0.0373866544436,27.4489204291,"validation",184320,0.199001736111,1.11122284795,1.19900173611,4405507.8,4372741.85,0.86251878784,38826228,0.22622008889,232816.092881,164943.907119,0.825906698774,-1401338,-4490176,-9613655,1462945,4807896,9475921,-44454,-232756,165832,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.00163779753676,0.000300654048405,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",197000,204500,194800,199200,11871995,-0.0986425339367,-0.0603773584906,0.171075837743,50.5748641828,208477.39355,198816.685366,9660.70818402,9244.30382818,416.404355833,200335,183054,9543.70415833,0.0420273499349,0.312135628649,3.09830661612,,,,,"2025-02-03T06:50:14.000+09:00",54432,133802,0,-0.0416666666667,0.0190763052209,-0.0451807228916,1,-0.108597285068,0.0438914027149,-0.0056655102703,0.0882034809401,0.0484975310443,0.0464071477318,0.00209038331241,0.0479101614374,28.4917574474,"validation",184390,0.0803188893107,0.99433448973,1.08031888931,6172660,4865205.25,2.44018379286,26954233,0.0605248771365,231600.845583,169069.154417,0.481849203518,-721396,-1708567,-8894577,873744,1873886,9279792,-152107,-151468,-352557,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.0909832781814,-0.0980250297513,,,0,1,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",191500,193200,186900,190900,7926444,-0.0416666666667,-0.124311926606,0.0939828080229,45.8117250595,205773.179158,198230.264228,7542.9149299,8904.02604853,-1361.11111862,201155,183412,9740.58243273,0.0432175282612,0.291434332303,1.21885720743,,,,,"2025-02-04T06:50:14.000+09:00",-159956,-66769,0,0.00104766893662,0.0377160817182,-0.0251440544788,1,-0.0386546184739,0.0316265060241,-0.0509805871094,0.0408261182474,0.039512388318,0.0466423575093,-0.00712996919133,0.0510245281966,28.045220079,"validation",184466.666667,0.034875316227,0.949019412891,1.03487531623,7093306.4,5129351.3,1.54531119754,19027789,-0.0456261204024,230466.736557,171843.263443,0.325070070823,-416719,-628440,-8668734,590578,930346,9341940,-209144,-328732,-667197,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.016473707348,-0.00803995203376,,,0,1,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",192900,194300,190100,191100,5851146,0.00104766893662,-0.152549889135,0.0989074180564,45.9438364756,203515.76698,197702.096507,5813.67047235,8285.95493329,-2472.28446094,202015,183670,9344.82654468,0.0431825198975,0.267100199594,0.234567029911,,,,,"2025-02-05T06:50:14.000+09:00",-12756,-455264,0,0.040293040293,0.0450026164312,0.0104657247514,1,0.0104766893662,0.0220010476689,-0.054030641289,0.0404529863342,0.0304221374796,0.0433592618173,-0.0129371243377,0.0489001912333,27.7427002277,"validation",184615,0.0351271565149,0.945969358711,1.03512715651,7083187.6,5350198.5,1.09363157274,24878935,0.0243420874945,228994.123411,175035.876589,0.297713961386,2776867,1382555,-5795769,-2515700,-1036965,6657433,-320861,-381961,-870609,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,-0.0102565548658,-0.0218565652208,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",191900,199400,191900,198800,4245118,0.040293040293,-0.09430523918,0.161214953271,50.9063920696,202790.264368,197783.422692,5006.84167544,7630.13228172,-2623.29060628,203395,184212,9270.1960772,0.0435255590503,0.226888656927,-0.599921877595,,,,,"2025-02-06T06:50:14.000+09:00",-7003,850980,0,0.0236418511066,0.000503018108652,-0.0321931589537,1,0.00418628990058,0.0392464678179,-0.0225915091325,0.0791913664691,0.025185320299,0.0383809470911,-0.0131956267922,0.0466307649759,27.461334748,"validation",184695,0.0763691491378,0.977408490868,1.07636914914,6733255,5457345.65,0.77787229768,29124053,0.0820178304081,226469.009188,180320.990812,0.400429093995,2163377,1646676,-5621644,-1735659,-1217473,6728523,-450005,-465878,-1115868,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.0291796457917,0.0249302222021,,,0,0,0
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",202000,205000,200500,203500,4032622,0.0236418511066,-0.079185520362,0.118746564046,53.7004096229,202899.454465,198206.872863,4692.58160178,7042.62214573,-2350.04054395,204475,184870,9050.8963574,0.0419066798935,0.204081583732,-0.697854631631,,,,,"2025-02-07T06:50:14.000+09:00",15807,895365,0,-0.002457002457,0.02457002457,-0.0545454545455,1,0.0160965794769,0.0226358148893,-0.00476830908424,0.100773516525,0.0230593690505,0.0346074798316,-0.0115481107811,0.0444761491764,27.4333486266,"validation",184866.666667,0.100793364587,0.995231690916,1.10079336459,6785465,5447304.45,0.740296790278,33156675,0.0803256829164,225339.790917,183610.209083,0.476635279886,2712588,3485486,-4952889,-2577400,-3109999,5996818,-157526,-441804,-1070278,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,0.0126904588691,0.0108644837368,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",205000,206000,200500,203000,2206293,-0.002457002457,0.0190763052209,0.016016016016,53.3525403154,202914.923009,198561.919318,4353.00369107,6504.6984548,-2151.69476373,204635,185518,8797.2609033,0.0362282885453,0.202973977709,-1.42417800773,,,,,"2025-02-10T06:50:14.000+09:00",-58167,50978,0,-0.0241379310345,0.0344827586207,-0.0743842364532,1,0.00737100737101,0.027027027027,-0.00798983556088,0.0942334436551,0.0214433679363,0.032042849531,-0.0105994815947,0.0433362606074,26.8277855476,"validation",184986.666667,0.0973763874874,0.992010164439,1.09737638749,4852324.6,5191600,0.424973611218,30950382,-0.00746885353263,225402.789964,183867.210036,0.460636158137,-49925,2054026,-6165600,239596,-1671113,7100690,-185121,-414975,-948055,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,0.00338906041872,-0.00594198192534,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",197800,203000,197000,198100,2779740,-0.0241379310345,0.0377160817182,0.0158974358974,49.9383813757,202174.165623,198527.703072,3646.46255086,5933.05127401,-2286.58872315,204790,186104,8597.45655307,0.0362323037621,0.200426394318,-1.04559982123,,,,,"2025-02-11T06:50:14.000+09:00",12480,104336,0,0.00807672892479,0.0701665825341,-0.0519939424533,1,-0.0256157635468,0.0295566502463,-0.0326676107232,0.0644585822981,0.0184071809736,0.0299497792732,-0.0115425982996,0.0433995787636,27.0343951888,"validation",184998.333333,0.070820457842,0.967332389277,1.07082045784,3822983.8,5026814.75,0.552982383128,28170642,0.0250675539615,225312.660646,184267.339354,0.337009437633,-773405,1289990,-5423116,1132333,-675718,7279133,-356173,-612907,-1860276,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.0238801909,-0.0332508668266,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",201000,201500,198000,199700,2488710,0.00807672892479,0.0450026164312,0.0256805341551,51.0401174893,201793.524758,198614.539881,3178.98487633,5382.23799448,-2203.25311814,205040,186564,8233.35251356,0.0362531331797,0.196480951518,-1.10573128427,,,,,"2025-02-12T06:50:14.000+09:00",-2541,-126925,0,-0.00400600901352,0.0515773660491,-0.00400600901352,1,0.0146390711762,0.017667844523,-0.0260436987905,0.0704101541562,0.0159188025855,0.0269516173985,-0.0110328148129,0.041228605476,26.9318465813,"validation",184985,0.0795469902965,0.97395630121,1.0795469903,3150496.6,4937460.65,0.504046548705,30659352,0.0940230379355,225183.22715,184896.77285,0.367449243353,-1526572,-817953,-3740512,2265074,1670775,6159290,-715192,-836135,-2400606,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.00102472735415,0.00818344254545,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",196500,199900,196000,198900,2884072,-0.00400600901352,0.000503018108652,-0.029756097561,50.4423630512,201348.367103,198635.685075,2712.68202733,4848.32680105,-2135.64477372,204735,187002,7923.82733402,0.0343234782709,0.198504034087,-0.839465726369,,,,,"2025-02-13T06:50:14.000+09:00",-686,578157,0,0.0482654600302,0.0985419808949,0.00402212166918,1,-0.0160240360541,0.0195292939409,-0.028500256429,0.063624987968,0.0136384214546,0.0243757003572,-0.0107372789026,0.0398382470288,27.0752712072,"validation",185090,0.0746123507483,0.971499743571,1.07461235075,2878287.4,4747051.55,0.607550175013,27775280,-0.00307164349205,225055.361709,184414.638291,0.356424799828,-661157,-770508,-3651538,1468834,1533380,6281267,-701358,-666328,-2535903,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.00768455020018,0.00187720714465,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",198800,208500,198100,208500,3574410,0.0482654600302,0.02457002457,0.02457002457,56.9568617437,202448.618318,199366.37507,3082.24324788,4495.11009041,-1412.86684253,204985,187630,8100.69681016,0.0359056388957,0.198808555186,-0.47260012986,,,,,"2025-02-14T06:50:14.000+09:00",23808,429777,0,0.00719424460432,0.0167865707434,-0.0191846522782,1,-0.000502765208648,0.0522875816993,0.0171475961656,0.111229547514,0.0147829412368,0.0215592810092,-0.00677633977234,0.0388522628785,27.3370050057,"validation",185468.333333,0.124181127057,1.01714759617,1.12418112706,2786645,4618298.3,0.773966895989,31349690,0.102118349523,225361.385842,184608.614158,0.586251802139,-72301,-1494899,-3846544,446343,2348025,6417400,-333053,-788434,-2493636,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.0346176274771,0.0427634336741,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",209000,212000,206500,210000,2598656,0.00719424460432,0.0344827586207,0.080802882141,57.8883499896,203610.369346,200154.050991,3456.31835518,4287.35174337,-831.03338819,205770,188464,7914.93275229,0.0342480732369,0.193155518678,-0.848801426452,,,,,"2025-02-17T06:50:14.000+09:00",-66576,400482,0,0.00952380952381,-0.00238095238095,-0.0190476190476,0,0.00239808153477,0.0263788968825,0.0205569324974,0.11427116054,0.0164586588342,0.0204159606827,-0.00395730184852,0.0376901559633,27.025367756,"validation",185920,0.129518072289,1.0205569325,1.12951807229,2865117.6,4509866.4,0.576215738896,33948346,0.186238443782,225642.805539,185897.194461,0.60642684526,-169036,-937064,-2217338,362615,1793794,4502008,-134130,-785144,-2233864,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.00414372915237,-0.00220144192141,,,0,0,0
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",211500,216000,211000,212000,2497922,0.00952380952381,0.0701665825341,0.0871794871795,59.1574893179,204901.081754,201031.528695,3869.55305912,4203.79200652,-334.238947394,206620,189482,7778.15184142,0.0342646844951,0.187844801249,-0.874188152594,,,,,"2025-02-18T06:50:14.000+09:00",-438,427449,0,-0.00943396226415,-0.0330188679245,-0.0424528301887,0,0.00714285714286,0.0238095238095,0.026038137644,0.118839784254,0.0182526087695,0.0198292075779,-0.00157659880846,0.0366893954784,26.9953112979,"validation",186570,0.136302728199,1.02603813764,1.1363027282,2808754,4483805.05,0.557098707938,36446268,0.181508593912,226026.246417,187213.753583,0.638615162468,-1337902,-1335005,-3022962,531960,933007,4005484,790729,480574,-932510,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.00204807574793,-0.00655404112142,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",212000,215000,207000,210000,1937894,-0.00943396226415,0.0515773660491,0.0595358224016,57.2978444681,205685.530715,201695.859903,3989.67081225,4160.96776766,-171.29695541,207210,190484,7793.99813846,0.0342893754378,0.183976057486,-1.05545102525,,,,,"2025-02-19T06:50:14.000+09:00",-43791,-177198,0,0.0404761904762,-0.0452380952381,-0.0214285714286,0,0,0.0377358490566,0.0134646011293,0.102454799353,0.0189984324393,0.019814132227,-0.000815699787667,0.0371142768498,26.7319751841,"validation",187100,0.122394441475,1.01346460113,1.12239444148,2698590.8,4399676.75,0.440462813546,34508374,0.121811551269,226270.839436,188149.160564,0.573186703277,-1809037,-1777364,-4344964,1133557,1216508,5510364,727537,654295,-1093877,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.0157126453879,-0.0161615283687,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",216000,219500,214000,218500,3537720,0.0404761904762,0.0985419808949,0.0404761904762,62.6689544437,207656.987528,202940.611021,4716.37650702,4272.04951554,444.326991483,207635,191678,7915.85541428,0.0329576792504,0.189374077913,-0.319413561194,,,,,"2025-02-20T06:50:14.000+09:00",22385,530847,0,-0.0297482837529,-0.070938215103,-0.0389016018307,0,0.0285714285714,0.0261904761905,0.0523274014497,0.13993259529,0.0215852471717,0.0195517140299,0.0020335331418,0.0362281712324,27.3735343033,"validation",187880,0.162976367894,1.05232740145,1.16297636789,2829320.4,4275080.5,0.827521259541,38046094,0.0962169484294,227295.343334,187974.656666,0.776317656705,-1844622,-2120529,-4991647,1132107,1457067,6102514,743313,659527,-1040624,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,0.0234555456637,0.0345044978503,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",217000,218500,211000,212000,3080242,-0.0297482837529,0.0167865707434,-0.011655011655,56.7867468067,208325.143293,203611.676871,4713.46642164,4360.33289676,353.133524883,207510,192620,7886.15145612,0.0333761774131,0.188091364701,-0.473672314115,,,,,"2025-02-21T06:50:14.000+09:00",3491,148760,0,-0.0117924528302,-0.0603773584906,0.0165094339623,0,-0.00686498855835,0.0343249427918,0.0216375114452,0.100612605129,0.0222333321775,0.0205676080036,0.00166572417398,0.0371988276232,27.2048602769,"validation",188570,0.124250941295,1.02163751145,1.1242509413,2730486.8,4177026.15,0.737424638819,34965852,0.00125846710344,227025.419545,187994.580455,0.615037239905,-728648,-1991352,-4490941,787957,1274621,5320543,-39201,774426,-688568,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,-0.0232126785543,-0.0168992724843,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",209500,211000,205500,209500,2601151,-0.0117924528302,-0.00238095238095,-0.0117924528302,54.6616346669,208505.890479,204047.848955,4458.04152373,4379.87462215,78.1669015799,207385,193450,7787.14063782,0.033378587447,0.187386963747,-0.667544384033,,,,,"2025-02-24T06:50:14.000+09:00",-5020,90483,0,-0.0214797136038,-0.0921241050119,0.0167064439141,0,-0.0117924528302,0.0259433962264,0.0101984232225,0.0829671749806,0.0212794344808,0.0209063227788,0.000373111702052,0.0371701223763,27.0239436157,"validation",189218.333333,0.1071865834,1.01019842322,1.1071865834,2730985.8,4155272,0.625988142292,32364701,0.00650036868826,226815.622738,187954.377262,0.554424400815,-1283304,-2891632,-3483237,938397,1792290,3788857,354565,1142990,-208597,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.0119883790715,-0.020096824991,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",202500,205000,201000,205000,3087127,-0.0214797136038,-0.0330188679245,-0.0596330275229,50.9645432651,207966.522713,204118.378662,3848.14405074,4273.52850787,-425.384457129,206735,194090,7838.05916369,0.0330279516524,0.182137880174,-0.452801783974,,,,,"2025-02-25T06:50:14.000+09:00",-13503,25127,0,-0.0219512195122,-0.0921951219512,0.0170731707317,0,-0.0334128878282,0.0190930787589,-0.00839238638837,0.0562110361173,0.0187714343939,0.0208464805262,-0.00207504613233,0.0382344349449,27.173516701,"validation",189821.666667,0.0799610160414,0.991607613612,1.07996101604,2848826.8,4143467.75,0.745058773536,29277574,-0.0708358717164,225562.137329,187907.862671,0.453922894126,-928453,-1711080,-2384535,470897,1396004,2583639,452571,321369,-139696,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.0179725674639,-0.0197757182511,,,0,1,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",199800,202000,199200,200500,3651613,-0.0219512195122,-0.0452380952381,-0.110864745011,47.5043850578,206817.826911,203850.350613,2967.47629782,4012.31806586,-1044.84176804,205485,194758,7692.48350914,0.0321507165988,0.164474810254,-0.164976517878,,,,,"2025-02-26T06:50:14.000+09:00",-26024,-373268,0,0.0124688279302,-0.0369077306733,0.0673316708229,0,-0.0253658536585,0.0136585365854,-0.024259678322,0.0294827426858,0.0148003805378,0.0200115614257,-0.00521118088798,0.0383665012925,27.3192490715,"validation",190218.333333,0.0540519227905,0.975740321678,1.05405192279,3191570.6,4030961.4,0.905891334013,25625961,-0.191312623336,222383.553193,188586.446807,0.352502165623,-894416,-1076731,-2289493,404056,545120,2395438,472057,518946,-44855,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.0162882815134,-0.0169080943263,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",199000,206000,198600,203000,3849749,0.0124688279302,-0.070938215103,-0.0751708428246,49.5535213916,206230.468924,203787.361679,2443.10724584,3698.47590186,-1255.36865602,204660,195440,7671.59182992,0.0319851318549,0.152895078838,-0.032799987579,,,,,"2025-02-27T06:50:14.000+09:00",2170,325234,0,-0.0187192118227,-0.0522167487685,0.0197044334975,0,-0.0074812967581,0.0369077306733,-0.00811101338806,0.0386819484241,0.0120350110633,0.0182190931126,-0.00618408204934,0.0377910927582,27.3844797674,"validation",190651.666667,0.0647690814837,0.991888986612,1.06476908148,3253976.4,3923709.8,0.981150287924,29475710,-0.0710927449324,220305.753417,189014.246583,0.44695046139,558296,-488714,-1733075,-601025,59158,1832132,30442,430119,-42560,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,0.00836281680593,0.00989549442355,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",204500,205000,198100,199200,3993419,-0.0187192118227,-0.0603773584906,-0.0986425339367,46.5773955011,205148.858321,203447.55711,1701.30121086,3299.04096366,-1597.7397528,203570,196016,7616.47812778,0.0320621017174,0.136346756582,0.0259979355467,,,,,"2025-02-28T06:50:14.000+09:00",-3249,-261888,0,-0.0451807228916,-0.0341365461847,0.00251004016064,0,0.00738916256158,0.0339901477833,-0.021466817311,0.0162435719533,0.00854066872922,0.0165614506208,-0.00802078189154,0.0382353319668,27.4022229383,"validation",191020,0.0428227410742,0.978533182689,1.04282274107,3436611.8,3934802.15,1.01489702602,25482291,-0.169562998231,217448.054619,189691.945381,0.342557183984,996613,14181,13416,-886489,-278442,234205,-38465,322105,-133707,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,-0.0113964776485,-0.0179932684203,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",191600,193000,188700,190200,5533027,-0.0451807228916,-0.0921241050119,-0.0451807228916,40.390168658,202849.033964,202466.256583,382.777380483,2715.78824702,-2333.01086654,203120,196384,7822.4439758,0.0257148345162,0.14727602114,1.36768093549,,,,,"2025-03-04T06:50:14.000+09:00",-51087,-674770,0,-0.021556256572,-0.0120925341746,0.00210304942166,0,-0.0381526104418,0.0215863453815,-0.0636077195746,-0.0314893270328,0.00201249937163,0.0142785922556,-0.012266092884,0.0411274656982,27.6820770308,"validation",191385,-0.00619170781409,0.936392280425,0.993808292186,4022987,3617853.75,1.52936723879,19949264,-0.0968111134951,218077.352707,188162.647293,0.0681053909359,844253,1050826,-723844,-359486,-752763,1162208,-456571,-292190,-349319,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.0112453743648,-0.0102971528066,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",184800,187500,184000,186100,5424556,-0.021556256572,-0.0921951219512,-0.0251440544788,37.9189927463,200272.259508,201253.941281,-981.681773009,1976.29424302,-2957.97601602,202880,196584,7706.55512038,0.024508163651,0.156355666139,1.77819542358,,,,,"2025-03-05T06:50:14.000+09:00",-28802,-521876,0,0.0376141859215,0.0091348737238,0.061794734014,1,-0.0283911671924,0.0184016824395,-0.0827089905363,-0.053330891629,-0.00527502296082,0.0106195284418,-0.0158945514026,0.041410828159,27.6404860534,"validation",191801.666667,-0.029726888018,0.917291009464,0.970273111982,4490472.8,3492759.35,1.55308610082,14524708,-0.0644630870432,218740.718773,187019.281227,-0.0289798098065,1286786,1726525,-29570,-842167,-1253906,399387,-437845,-460297,-271261,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0200322394841,-0.0134106573463,,,0,0,0
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",188200,194400,186600,193100,4162368,0.0376141859215,-0.0369077306733,0.0104657247514,44.1965139998,199168.834968,200649.94563,-1481.11066224,1284.81326197,-2765.9239242,202980,196936,7748.94404036,0.0259143673102,0.153563879258,0.787257055019,,,,,"2025-03-06T06:50:14.000+09:00",-24643,430556,0,-0.0036250647333,0.0300362506473,0.0207146556189,1,0.0112842557765,0.0419129500269,-0.0486747462804,-0.0194784092294,-0.0076701743254,0.00665361606404,-0.0143237903894,0.0401291768014,27.4125581695,"validation",192355,0.00387304723038,0.95132525372,1.00387304723,4592623.8,3408320.45,1.22123728125,18687076,-0.0908344607092,218565.198106,187394.801894,0.18303258217,2002829,2911426,-760622,-1621865,-2304363,1128040,-523741,-673693,-336587,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.0260638007769,0.0253496514318,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",193500,194000,190300,192400,2540131,-0.0036250647333,-0.0522167487685,-0.0321931589537,43.7204137778,198127.475742,200038.838547,-1911.36280437,645.578048699,-2556.94085307,202660,197198,7459.73375176,0.0242892194323,0.15955097534,-0.819475240661,,,,,"2025-03-07T06:50:14.000+09:00",33503,295009,0,0,0.0379417879418,0.00519750519751,1,0.00207146556188,0.0191610564474,-0.0506266653508,-0.0243308755667,-0.00993431811002,0.00335539526351,-0.0132897133735,0.0387720049468,26.9150580297,"validation",192915,-0.00266956949952,0.949373334649,0.9973304305,4330700.2,3323071.1,0.764392612605,16146945,-0.19525775419,218827.300331,186492.699669,0.182692849462,2819002,3311532,-68219,-2897476,-3049214,391,-69456,-392088,31230,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0106731819126,0.0124804309491,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",191000,192800,187900,192400,2700590,0,-0.0341365461847,-0.0545454545455,43.7204137778,197246.325628,199472.998654,-2226.67302622,71.1278337161,-2297.80085993,202105,197366,7276.89562663,0.0236103968044,0.16590288053,-0.585108512342,,,,,"2025-03-10T06:50:14.000+09:00",-29800,21590,0,-0.0233887733888,0.0628898128898,-0.0660083160083,1,-0.00727650727651,0.0254677754678,-0.0480195937755,-0.0251613753129,-0.0115731446269,0.000369687285427,-0.0119428319123,0.0378217028411,26.9763126428,"validation",193373.333333,-0.00503344135696,0.951980406224,0.994966558643,4072134.4,3256469.5,0.829299951988,16146945,-0.261168268273,218869.900835,185340.099165,0.210555997448,1782092,2512004,-960066,-1973718,-2341135,1003069,116134,-305698,2399,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.00492205453077,0.00982419855222,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",187500,191500,187300,187900,2441476,-0.0233887733888,-0.0120925341746,-0.0743842364532,40.4700778484,195808.429378,198615.739495,-2807.31011711,-504.559756449,-2302.75036066,201350,197454,7121.40308187,0.0240441972102,0.177402087977,-0.881063672045,,,,,"2025-03-11T06:50:14.000+09:00",-13655,-579692,0,-0.000532197977648,0.0963278339542,-0.105375199574,1,-0.0254677754678,0.0218295218295,-0.0667991060343,-0.048385953184,-0.0149404476695,-0.00268525681984,-0.0122551908497,0.0378999631819,26.8517785178,"validation",193705,-0.0299682506905,0.933200893966,0.97003174931,3453824.2,3268228.65,0.747033412121,13705469,-0.263826599158,219209.955207,183490.044793,0.123459301996,475096,2542269,-235601,-521600,-2466477,366844,59408,-157714,-92058,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0260843278694,-0.0208052911846,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",182100,189000,181300,187800,3521800,-0.000532197977648,0.0091348737238,-0.0519939424533,40.3982027918,194576.363319,197814.573606,-3238.2102867,-1051.2898625,-2186.9204242,200835,197710,7162.73143317,0.0235804958341,0.186975893508,0.232022177909,,,,,"2025-03-12T06:50:14.000+09:00",-40749,225484,0,0.0591054313099,0.0809371671991,-0.091054313099,1,-0.0308674827036,0.0409792442789,-0.0649040256927,-0.0501239188711,-0.0172428662764,-0.00559792259052,-0.0116449436858,0.0381402099743,27.2176156263,"validation",193951.666667,-0.0317175241254,0.935095974307,0.968282475875,3073273,3305331.65,1.06549065961,10183669,-0.272090290849,219610.651786,182059.348214,0.152874900207,-247116,1777630,458070,647884,-1559163,-484058,-344887,-299130,42516,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0122246210265,0.00541969092043,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",192400,199350,189700,198900,4064278,0.0591054313099,0.0300362506473,-0.00400600901352,50.8358052624,195241.538193,197894.975561,-2653.43736787,-1371.71936357,-1281.7180043,200795,198318,7476.10775937,0.0270764717428,0.187141688669,0.733583737563,,,,,"2025-03-13T06:50:14.000+09:00",-18731,580516,0,0.00402212166918,0.0331825037707,-0.158873805933,1,0.024494142705,0.0513844515442,-0.00943748599318,0.00293468066439,-0.0133405599189,-0.00689652772033,-0.00644403219859,0.0375872687751,27.4183041363,"validation",194481.666667,0.0227185081713,0.990562514007,1.02271850817,3053655,3384110.05,1.2009887208,14247947,-0.242477412932,219583.557688,182006.442312,0.449570370662,682049,1191224,1248555,-356890,-1076160,-1618895,-362528,-144485,355063,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,0.04443802904,0.0480312802358,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",202500,204500,195500,199700,3883033,0.00402212166918,0.0379417879418,0.00402212166918,51.4950986409,195927.455394,198028.681075,-2101.22568084,-1517.62062703,-583.605053811,200835,198920,7584.95720513,0.0270712178593,0.186975893508,0.484954273791,,,,,"2025-03-14T06:50:14.000+09:00",3849,-526504,0,0.0240360540811,0.0515773660491,-0.093640460691,1,0.0180995475113,0.0452488687783,-0.00565140538253,0.00392117434144,-0.0105219112711,-0.00759950238872,-0.00292240888238,0.0379817586636,27.3766986267,"validation",194995,0.024128823816,0.994348594617,1.02412882382,3322235.4,3434058.1,1.13074178914,18130980,-0.14042132834,219610.651786,182059.348214,0.469774684445,858025,581292,1283581,-764535,-333536,-1866525,-177203,-265461,432097,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,0.00448040613178,0.0131929122215,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",198500,206000,198500,204500,3397462,0.0240360540811,0.0628898128898,-0.0191846522782,55.3628797343,197246.308411,198508.038033,-1261.72962198,-1466.44242602,204.712804035,200635,199640,7578.88883334,0.0253999300604,0.184697448901,-0.0299898235538,,,,,"2025-03-17T06:50:14.000+09:00",-3267,727461,0,0.00733496332518,0.0537897310513,-0.113447432763,1,-0.00600901352028,0.0375563345018,0.0192638373165,0.024343818874,-0.00616982700236,-0.00717086760889,0.00100104060653,0.0370605810921,27.2668624947,"validation",195563.333333,0.0456970461402,1.01926383732,1.04569704614,3461609.8,3425210.7,0.99189868816,21528442,-0.143367063521,219163.38633,182106.61367,0.604299422819,-462734,-467196,67637,-236011,178544,-1166412,627596,212332,1003165,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0268647325288,0.00818104578007,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",207000,209500,203500,206000,2584679,0.00733496332518,0.0963278339542,-0.0190476190476,56.529437438,198593.030194,199062.998178,-469.967984739,-1267.14753776,797.179553024,200435,200358,7466.11105953,0.025402120928,0.18163710678,-0.907045244149,,,,,"2025-03-18T06:50:14.000+09:00",63904,-224617,0,-0.0145631067961,0.0339805825243,-0.12572815534,1,0.0122249388753,0.0293398533007,0.027764611969,0.0281595943262,-0.00228139798417,-0.00615120163962,0.00386980365545,0.0362432575705,27.000743328,"validation",196133.333333,0.050305914344,1.02776461197,1.05030591434,3490250.4,3424511.85,0.75475837527,24113121,-0.143600393732,218638.216749,182231.783251,0.652857598655,-1476018,-759890,-58427,-180329,-734889,-2161839,1621129,1417236,2110322,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.00993852909209,-0.00526275410461,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",208500,209000,201000,203000,2696191,-0.0145631067961,0.0809371671991,-0.0424528301887,53.5170101106,199271.025548,199354.627943,-83.6023944786,-1030.43850911,946.836114627,199985,200928,7504.24598385,0.0254625534522,0.174687970998,-0.805103090409,,,,,"2025-03-19T06:50:14.000+09:00",7876,-165783,0,0.012315270936,0.0270935960591,-0.106896551724,1,0.0121359223301,0.0388349514563,0.0150761307098,0.0103121516165,-0.000411834455559,-0.00507605176899,0.00466421731343,0.0369667289845,27.0283118522,"validation",196581.666667,0.0326497045333,1.01507613071,1.03264970453,3325128.6,3434425.3,0.78504866593,21416930,-0.218804263991,217452.48694,182517.51306,0.586303198919,-2756361,-1927953,-134878,912607,-68813,-1485878,1881120,1960546,1522488,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.0151951236193,-0.0172933995965,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",202000,209500,201000,205500,3102000,0.012315270936,0.0331825037707,-0.0214285714286,55.6385494579,200229.32931,199809.840688,419.488622329,-740.453082819,1159.94170515,199760,201560,7575.37127071,0.0255794162599,0.170772685019,-0.456903478305,,,,,"2025-03-20T06:50:14.000+09:00",24850,276231,0,0.021897810219,0.0413625304136,-0.151824817518,1,-0.00492610837438,0.0418719211823,0.0287344813777,0.0195475292717,0.00204130716462,-0.00360317801858,0.0056444851832,0.0368631205388,27.1807589356,"validation",197081.666667,0.0427149489636,1.02873448138,1.04271494896,3132673,3492630.6,0.888155764311,24518930,-0.143007451174,216816.77578,182703.22422,0.668261577514,-1816182,-2965427,60492,113313,648747,-2186656,1754920,2329780,2030548,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.00608331031828,0.0219592873536,,,0,0,1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",207000,211000,205500,210000,2779557,0.021897810219,0.0515773660491,-0.0389016018307,59.2443526586,201732.509416,200564.667304,1167.84211274,-358.794043708,1526.63615644,199335,202336,7427.13046566,0.0243740567325,0.155741905693,-0.777116562088,,,,,"2025-03-21T06:50:14.000+09:00",-18747,717557,0,0.0261904761905,-0.0142857142857,-0.165238095238,0,0.00729927007299,0.0267639902676,0.053502897133,0.0378775897517,0.00556115291779,-0.00170854306528,0.00726969598306,0.0353672879317,27.0926649302,"validation",197593.333333,0.0627888930126,1.05350289713,1.06278889301,2911977.8,3454722.45,0.80456738283,27298487,-0.155549500076,214857.406386,183812.593614,0.84353565211,-1531277,-3149192,254918,740163,769809,-2553783,890101,2484540,2257110,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,0.0186717828738,0.0397755104966,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",213500,219500,212000,215500,5731880,0.0261904761905,0.0537897310513,0.0165094339623,63.1832657887,203850.584891,201670.988244,2179.59664667,148.884094368,2030.7125523,199510,203008,7575.19257526,0.0242024448176,0.161952842847,2.15591242057,,,,,"2025-03-24T06:50:14.000+09:00",-24527,1058591,0,-0.0116009280742,-0.0733178654292,-0.188399071926,0,0.0166666666667,0.0357142857143,0.0801463585785,0.0615345208071,0.0101141375716,0.000690877468064,0.00942326010349,0.0351517056857,27.8422703211,"validation",198118.333333,0.087733761809,1.08014635858,1.08773376181,3378861.4,3587304.35,1.59782372522,33030367,-0.0269768719233,215665.605838,183354.394162,0.994874663325,-569464,-2034683,24306,-25561,141637,-2299396,664019,1996969,2225708,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.023903873483,0.0341060798587,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",209000,214500,201000,213000,1874222,-0.0116009280742,0.0339805825243,0.0167064439141,60.3291109182,205258.187215,202510.1743,2748.01291517,668.709858529,2079.30305665,199685,203272,8069.82167703,0.0241973752098,0.166791101971,-1.60875648595,,,,,"2025-03-25T06:50:14.000+09:00",-21482,-50070,0,-0.0211267605634,-0.105164319249,-0.176056338028,0,-0.030162412993,0.0626450116009,0.0666800210331,0.0478570585226,0.0129014690853,0.00313948290389,0.00976198618143,0.0378864867466,26.7127516426,"validation",198610,0.0724535521877,1.06668002103,1.07245355219,3236770,3550957.9,0.527807440353,31156145,-0.0170173236917,216337.840599,183032.159401,0.899781644495,-1055162,-2544571,288634,676972,1506048,-2448081,439480,1148131,2115463,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.0074164952238,-0.0127268507053,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",214000,216000,207500,208500,2611583,-0.0211267605634,0.0270935960591,0.0170731707317,55.4717073584,205756.927644,202953.865093,2803.06255101,1095.58039703,1707.48215398,199860,203542,8100.5487001,0.0241810099439,0.169554693904,-0.865507769609,,,,,"2025-03-26T06:50:14.000+09:00",37650,-198840,0,0.0263788968825,-0.052278177458,-0.159712230216,0,0.00469483568075,0.0399061032864,0.0432302611828,0.024358609034,0.0134439450888,0.00525458223993,0.00818936284885,0.0388515525184,27.0231614291,"validation",199168.333333,0.0468531644087,1.04323026118,1.04685316441,3219848.4,3527180.7,0.740416559889,28544562,-0.0103909051215,216803.600562,182916.399438,0.754963517596,-2020618,-2413449,-837247,2065278,1922480,-959402,-18709,584711,1785830,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.0149491133124,-0.00868611742656,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",208000,215500,203000,214000,2383389,0.0263788968825,0.0413625304136,0.0673316708229,59.7385047475,207025.092622,203772.097308,3252.99531355,1527.06338033,1725.93193322,200535,203928,8414.79522152,0.0241678691266,0.179843376544,-0.994691381576,,,,,"2025-03-27T06:50:14.000+09:00",34741,308616,0,-0.0327102803738,-0.0789719626168,-0.144859813084,0,-0.00239808153477,0.0599520383693,0.0671453860922,0.0493899807775,0.0152009126801,0.00713581018846,0.00806510249167,0.0393214729977,26.9577652764,"validation",199926.666667,0.0703924772417,1.06714538609,1.07039247724,3076126.2,3463769.5,0.688091109989,30927951,0.0765349715101,218567.445758,182502.554242,0.873354790055,-1749676,-1968177,-830954,1891386,1919710,-812066,-113271,128778,1640380,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.0156250577275,0.0190398085041,,,0,0,-1
+"000660","SK하이닉스","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",212500,214000,206500,207000,2703516,-0.0327102803738,-0.0142857142857,0.0197044334975,52.8034723537,207021.232218,204011.201211,3010.03100712,1823.65690569,1186.37410143,200735,203968,8349.45270569,0.0253132807579,0.181583360162,-0.642262838307,,,,,"2025-03-28T06:50:14.000+09:00",-5615,346108,0,-0.0352657004831,-0.0657004830918,-0.138647342995,0,-0.00700934579439,0.035046728972,0.0312103021396,0.0148650768748,0.0145412125948,0.00880993674245,0.00573127585233,0.0403355203174,27.0505377783,"validation",200550,0.0321615557218,1.03121030214,1.03216155572,3060918,3406457.85,0.793644342319,28224435,-0.0183662187395,218960.067901,182509.932099,0.671878646324,-844705,-1857999,-1114367,988464,1754349,-858592,-123722,134308,1961299,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,-0.0187954411566,-0.0201628261532,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-04T00:00:00.000+09:00",2220,2250,2200,2225,17789,-0.00447427293065,-0.0111111111111,-0.0326086956522,43.0571271744,2245.23567255,2271.13617833,-25.9005057783,-34.7348817599,8.83437598169,2248,2346.4,79.795722728,0.0185653214667,0.0773765654988,-1.55328645306,,,,,"2023-10-05T19:32:20.000+09:00",0,-1540,0,-0.00674157303371,-0.0224719101124,-0.0808988764045,0,-0.00671140939597,0.0223713646532,-0.010231316726,-0.0517388339584,-0.0116406767543,-0.0156111828135,0.00397050605919,0.0358632461699,17.4938477876,"validation",2398,-0.0721434528774,0.989768683274,0.927856547123,42582.4,47213.05,0.376781419544,353440928,-0.0218477730204,2334.97125962,2161.02874038,0.367772410677,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.0126031174567,-0.00384365993132,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-05T00:00:00.000+09:00",2195,2230,2195,2210,27643,-0.00674157303371,-0.0264317180617,-0.0328227571116,41.3000202205,2239.81479985,2266.60757253,-26.7927726765,-33.1464599433,6.35368726671,2244.25,2337.9,76.5960282474,0.0185683657385,0.0772942302422,-1.08480404512,,,,,"2023-10-05T19:32:21.000+09:00",0,-9674,0,0.00226244343891,-0.00904977375566,-0.0968325791855,0,-0.0134831460674,0.0157303370787,-0.0152612231258,-0.0547072158775,-0.0121234265505,-0.0149983981644,0.0028749716139,0.034658836311,17.9278756212,"validation",2389.83333333,-0.0752493200363,0.984738776874,0.924750679964,33397.6,47623.45,0.580449337459,353413285,-0.030277100882,2330.98378811,2157.51621189,0.302556761637,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.00582458555039,-0.00926561672577,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-06T00:00:00.000+09:00",2190,2230,2190,2215,11053,0.00226244343891,-0.0220750551876,-0.0089485458613,42.1475180063,2235.99713834,2262.78478938,-26.7876510421,-31.874698163,5.08704712089,2243.25,2329.6,73.9820262297,0.0179791896398,0.0780958296847,-1.74740683823,,,,,"2023-10-05T19:32:22.000+09:00",0,-1791,0,-0.00677200902935,-0.0270880361174,-0.0857787810384,0,-0.00904977375566,0.0180995475113,-0.0125933355622,-0.0491929945055,-0.0120937476488,-0.0143903829179,0.00229663526903,0.0334004633091,17.0134648866,"validation",2382.16666667,-0.0701742111523,0.987406664438,0.929825788848,28083.4,46089.4,0.239816530482,353424338,0.0259810281757,2330.84423497,2155.65576503,0.338745095441,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,0.00955860404739,0.0060932373791,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-07T00:00:00.000+09:00",2225,2225,2190,2200,17513,-0.00677200902935,-0.0265486725664,-0.0265486725664,40.2691568642,2230.45911706,2258.13406424,-27.6749471857,-31.0347479676,3.35980078191,2240.25,2321,71.1975957848,0.0178315885666,0.0796245108362,-1.336737414,,,,,"2023-10-05T19:32:23.000+09:00",0,-5702,0,0.00227272727273,-0.00227272727273,-0.0840909090909,0,0.00451467268623,0.0158013544018,-0.0179667447829,-0.0521327014218,-0.012579521448,-0.0141067036216,0.00152718217359,0.0323625435385,17.4669114066,"validation",2374.5,-0.0734891556117,0.982033255217,0.926510844388,22364.2,45334.85,0.386303252354,353406825,-0.0288607991424,2329.4394052,2151.0605948,0.274356607102,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.000889059440138,0.00585395099026,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-08T00:00:00.000+09:00",2200,2225,2180,2205,37858,0.00227272727273,-0.0134228187919,-0.0617021276596,41.2096946226,2226.54232982,2254.19820763,-27.6558778145,-30.3589739369,2.70309612246,2233,2313.4,69.326338943,0.0151971529804,0.0669289447103,-0.266309702535,,,,,"2023-10-05T19:32:24.000+09:00",0,-14566,0,-0.0136054421769,-0.00453514739229,-0.0748299319728,0,0,0.0204545454545,-0.012539184953,-0.0468574392669,-0.0125423482152,-0.0137682421483,0.00122589393309,0.0314405165274,18.240080397,"validation",2367.08333333,-0.0684738602359,0.987460815047,0.931526139764,22371.2,42598.65,0.888713609469,353444683,-0.0949466708452,2307.72616677,2158.27383323,0.31264929535,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.00250033356094,-0.00635519099375,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-11T00:00:00.000+09:00",2205,2225,2175,2175,32703,-0.0136054421769,-0.0224719101124,-0.0625,37.4040188059,2218.61274061,2248.33167373,-29.7189331184,-30.2309657732,0.512032654839,2225.75,2305.6,67.9458861614,0.0152250280271,0.0604970916658,-0.479745510671,,,,,"2023-10-05T19:32:25.000+09:00",0,-1888,0,0.00689655172414,-0.0114942528736,-0.0758620689655,0,0,0.0226757369615,-0.0228013029316,-0.0566446911867,-0.0136638772958,-0.0138992946084,0.000235417312569,0.0312394878903,18.0800060534,"validation",2359.25,-0.0780968528134,0.977198697068,0.921903147187,25354,40245.8,0.812581685542,353411980,-0.0420354422076,2293.07570089,2158.42429911,0.123100841648,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.017216570733,-0.0118224235153,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-12T00:00:00.000+09:00",2190,2205,2160,2190,27267,0.00689655172414,-0.00904977375566,-0.0352422907489,40.3692421519,2214.21078052,2244.01080901,-29.8000284919,-30.144778317,0.344749825064,2221.75,2298.3,66.3068942927,0.0147568878054,0.0592538566235,-0.745472429726,,,,,"2023-10-05T19:32:26.000+09:00",0,-9293,0,-0.0159817351598,-0.0319634703196,-0.0872146118721,0,0.00689655172414,0.0206896551724,-0.0142905367391,-0.0471217856677,-0.0136073189461,-0.0137647389575,0.000157420011445,0.0302771206816,17.9050892983,"validation",2351.66666667,-0.0687455705174,0.985709463261,0.931254429483,25278.8,38947.2,0.700101676115,353439247,0.059915732068,2287.57362798,2155.92637202,0.258825204748,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,0.0148359153235,0.022797050327,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-13T00:00:00.000+09:00",2185,2185,2150,2155,20032,-0.0159817351598,-0.0270880361174,-0.00691244239631,36.075068592,2205.10142967,2237.41741575,-32.3159860809,-30.5790198698,-1.73696621117,2221,2290.4,64.4278304146,0.0116729207931,0.0616428314818,-1.09631136543,,,,,"2023-10-05T19:32:27.000+09:00",0,-824,0,0.0185614849188,-0.0162412993039,-0.0719257540603,0,-0.00228310502283,0.0159817351598,-0.0297163439892,-0.0591163115613,-0.0149958172069,-0.0141898004036,-0.000806016803326,0.0298969050648,17.5806322996,"validation",2343.16666667,-0.0803044313251,0.970283656011,0.919695568675,27074.6,37001.05,0.541390041634,353419215,0.115664285203,2289.45436436,2152.54563564,0.0179270115458,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.0152405797458,0.00107763858745,,,0,1,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-14T00:00:00.000+09:00",2155,2195,2130,2195,17684,0.0185614849188,-0.00227272727273,0.0115207373272,43.4752787999,2203.54736357,2234.27538495,-30.7280213876,-30.6088201733,-0.119201214308,2222.25,2283.4,64.4686996707,0.0123749807074,0.0589801706758,-1.12628040402,,,,,"2023-10-05T19:32:28.000+09:00",0,5892,0,0,-0.0432801822323,-0.102505694761,0,0,0.030162412993,-0.0122623467207,-0.0387141981256,-0.0139990985821,-0.0139447927897,-5.43057923953e-05,0.0293707060003,17.4743529062,"validation",2335.75,-0.0602590174462,0.987737653279,0.939740982554,27108.8,35507.95,0.498029314562,353436899,0.145429403838,2287.78434214,2156.71565786,0.292093739639,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,0.00349461309964,-0.000413954631687,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-15T00:00:00.000+09:00",2240,2240,2160,2195,26885,0,-0.00453514739229,0.0045766590389,43.4752787999,2202.23238456,2231.36609718,-29.1337126235,-30.3137986634,1.18008603984,2222.75,2277.8,65.5780782657,0.0122914700486,0.0580675958096,-0.525344852941,,,,,"2023-10-05T19:32:29.000+09:00",0,-6321,0,-0.0205011389522,-0.0410022779043,-0.125740318907,0,0.0205011389522,0.0364464692483,-0.012484534923,-0.0363508648696,-0.0132727620153,-0.0138103866348,0.000537624619519,0.0298761176609,17.8932611317,"validation",2328.33333333,-0.0572655690766,0.987515465077,0.942734430923,24914.2,35249.4,0.762708017725,353436899,0.101025833064,2287.28487429,2158.21512571,0.28499996859,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.0110342844039,0.000489176959765,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-18T00:00:00.000+09:00",2195,2205,2150,2150,47109,-0.0205011389522,-0.0114942528736,-0.0486725663717,37.7703904512,2194.19663309,2225.33897887,-31.1423457841,-30.4795080875,-0.662837696615,2217.25,2271.3,64.8225012467,0.0103601972615,0.0626545679419,0.690428287865,,,,,"2023-10-05T19:32:30.000+09:00",0,-14243,0,-0.0139534883721,-0.0209302325581,-0.113488372093,0,0,0.0250569476082,-0.0303303641899,-0.0534055386783,-0.0144848119926,-0.0141765153896,-0.000308296603077,0.0301500005799,18.4334424755,"validation",2320.16666667,-0.0733424322965,0.96966963581,0.926657567703,27795.4,35985.05,1.30912698468,353389790,-0.0115089460762,2286.71042038,2147.78957962,0.0159113663027,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,-0.0102907809746,-0.0118918600627,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-19T00:00:00.000+09:00",2150,2150,2115,2120,32594,-0.0139534883721,-0.0319634703196,-0.0640176600442,34.5184027844,2182.78176646,2217.53609155,-34.7543250891,-31.3344714878,-3.41985360124,2210,2264.5,62.6923225862,0.0105938439003,0.0703907202991,-0.181806372391,,,,,"2023-10-05T19:32:31.000+09:00",0,-5340,0,0,-0.0306603773585,-0.0962264150943,0,0,0.0162790697674,-0.0407239819005,-0.0638109958048,-0.0163935495703,-0.0147804110792,-0.00161313849115,0.0295718502765,18.0510548835,"validation",2311.58333333,-0.0828797000613,0.9592760181,0.917120299939,28860.8,35515,0.917753062086,353357196,-0.116671828805,2287.78174593,2132.21825407,-0.0785419118799,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.00792953236911,-0.00565091569653,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-20T00:00:00.000+09:00",2120,2125,2100,2120,15956,0,-0.0162412993039,-0.0428893905192,34.5184027844,2173.12303316,2210.31119588,-37.1881627201,-32.5052097343,-4.68295298584,2205.25,2257.1,60.0000138301,0.00968565149045,0.0789325833382,-1.12755872422,,,,,"2023-10-05T19:32:33.000+09:00",0,-2020,0,-0.00943396226415,-0.0212264150943,-0.0957547169811,0,0,0.0117924528302,-0.0386577485546,-0.0607416596518,-0.0175415861887,-0.0153326461011,-0.00220894008766,0.0283018933161,17.3367616103,"validation",2303.08333333,-0.0794948800521,0.961342251445,0.920505119948,28045.6,34691.95,0.459933788674,353357196,-0.0727185989833,2292.2830397,2118.2169603,0.01024346449,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.000207095158271,0.00132369412483,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-21T00:00:00.000+09:00",2115,2115,2080,2100,30810,-0.00943396226415,-0.0432801822323,-0.0540540540541,32.3639497028,2161.87333575,2202.13999618,-40.2666604343,-34.0574998743,-6.20916055997,2199.25,2250,58.5714414136,0.00975502646613,0.0891154914098,-0.17614921012,,,,,"2023-10-05T19:32:34.000+09:00",0,-6021,0,0.00238095238095,-0.0285714285714,-0.0980952380952,0,-0.00235849056604,0.0165094339623,-0.0451290212572,-0.0666666666667,-0.0191746002068,-0.016217857083,-0.0029567431238,0.0278911625779,17.9852872308,"validation",2294.25,-0.0846681922197,0.954870978743,0.91533180778,30670.8,33659.85,0.915333847299,353326386,-0.197144372301,2297.24362224,2101.25637776,-0.00641050779537,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,0.00805609531982,0.0155343175981,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-22T00:00:00.000+09:00",2075,2110,2075,2105,20827,0.00238095238095,-0.0410022779043,-0.0644444444444,33.4817187009,2153.12359179,2194.94444091,-41.8208491227,-35.610169724,-6.21067939874,2192,2242.3,56.8877670269,0.00910865223184,0.0941772038747,-0.714939213317,,,,,"2023-09-25T06:50:07.000+09:00",0,-1643,0,0,-0.0332541567696,-0.0973871733967,0,-0.0119047619048,0.0166666666667,-0.0396897810219,-0.0612317709495,-0.0198673867566,-0.016916945237,-0.00295044151959,0.0270250674712,17.5960762698,"validation",2286.25,-0.0792782941498,0.960310218978,0.92072170585,29459.2,32321.05,0.644378818139,353347213,-0.246732392667,2295.21821545,2088.78178455,0.0785627584071,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.00510066673142,0.00624998616819,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-25T00:00:00.000+09:00",2105,2175,2050,2105,79278,0,-0.0209302325581,-0.0644444444444,33.4817187009,2145.71996228,2188.28188973,-42.5619274499,-37.0005212692,-5.56140618073,2184.75,2234.5,61.752926525,0.00910865223184,0.0972465535589,2.6498950645,,,,,"2023-09-26T06:50:07.000+09:00",0,-4840,0,-0.0237529691211,-0.0285035629454,-0.09216152019,0,0,0.0593824228029,-0.0365030323836,-0.0579547997315,-0.0202194429691,-0.0175774447835,-0.00264199818562,0.0293363071378,18.9327866938,"validation",2278.58333333,-0.0761803752331,0.963496967616,0.923819624767,35893,32906.2,2.40921163793,353347213,-0.242344907647,2290.97970394,2078.52029606,0.124634179334,17726,26234,-47116,-24318,-22072,35424,6592,336,11203,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.00493196126198,0.0212048754884,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-26T00:00:00.000+09:00",2085,2115,2055,2055,31328,-0.0237529691211,-0.0306603773585,-0.0947136563877,28.0965825565,2131.76304501,2178.40915716,-46.6461121512,-38.9296394456,-7.71647270566,2174,2226.7,61.6277174875,0.00968736230351,0.103821423953,0.0360484626031,,,,,"2023-09-27T06:50:07.000+09:00",0,-1294,0,0.00973236009732,-0.0287104622871,-0.0700729927007,0,-0.00950118764846,0.0285035629454,-0.0547378104876,-0.0771096241074,-0.0226988380298,-0.0189438634772,-0.00375497455263,0.0299891569282,17.9802986878,"validation",2270.25,-0.0948133465477,0.945262189512,0.905186653452,35639.8,30794.25,1.01733278128,353315885,-0.429281440529,2286.85388784,2061.14611216,-0.027230396225,34706,27122,-36880,-26526,-18862,33870,469,400,11270,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.010614686594,-0.0102277001053,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-09-27T00:00:00.000+09:00",2030,2090,2020,2075,36044,0.00973236009732,-0.0212264150943,-0.083885209713,32.7555539019,2123.03026885,2170.74921959,-47.7189507389,-40.6875017042,-7.03144903464,2164.5,2220,62.225737667,0.010190640728,0.104043488764,0.360684672175,,,,,"2023-10-04T06:50:07.000+09:00",0,-3270,0,-0.0168674698795,-0.0240963855422,-0.0626506024096,0,-0.0121654501217,0.0340632603406,-0.041349041349,-0.0653153153153,-0.0229970846934,-0.0196084345563,-0.00338865013718,0.0299883073094,18.1302121394,"validation",2262.33333333,-0.0828053631943,0.958650958651,0.917194636806,39657.4,30715.25,1.17348873931,353351929,-0.310464671458,2277.10106571,2051.89893429,0.102579249884,28922,32844,-23061,-21684,-31804,19833,1411,7609,12223,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.00887973095446,-0.00621313530023,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-04T00:00:00.000+09:00",2075,2075,2020,2040,31940,-0.0168674698795,-0.0285714285714,-0.0973451327434,29.1909486089,2110.25638134,2161.06409221,-50.8077108775,-42.7115435389,-8.09616733859,2153.5,2212.7,61.7096135479,0.0105338592807,0.107791629593,0.134693943188,,,,,"2023-10-05T06:50:07.000+09:00",0,-9008,0,-0.00245098039216,-0.0122549019608,-0.0421568627451,0,0,0.0265060240964,-0.0527048990016,-0.0780494418584,-0.0249057406262,-0.0209370311465,-0.0039687094797,0.0302498105627,17.992319524,"validation",2253.91666667,-0.0949088623507,0.947295100998,0.905091137649,39883.4,30006.8,1.06442539691,353319989,-0.294184984737,2269.56463716,2037.43536284,0.0110483142265,16411,40843,-20481,-8081,-32914,17373,319,720,11514,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,0.00722109555676,0.0231077982473,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-05T00:00:00.000+09:00",2040,2055,2015,2035,23640,-0.00245098039216,-0.0332541567696,-0.089485458613,28.7102747632,2098.67847652,2151.72601131,-53.0475347937,-44.7787417899,-8.26879300387,2143.5,2205.3,60.1589268659,0.0104550987323,0.112551925244,-0.395664410198,,,,,"2023-10-06T06:50:07.000+09:00",0,-6045,0,0.004914004914,0.002457002457,-0.0398034398034,1,0,0.0196078431373,-0.050618147889,-0.0772230535528,-0.0260675846652,-0.0220042957198,-0.00406328894539,0.029562126224,17.6889465902,"validation",2246.58333333,-0.0941800511888,0.949381852111,0.905819948811,40446,29297.65,0.806890655053,353296349,-0.277100723096,2264.12752588,2022.87247412,0.0502684847086,9266,33344,-17402,-8761,-24652,15051,-605,-143,10657,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.00158220677627,0.00545092696479,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-06T00:00:00.000+09:00",2015,2050,1997,2045,73318,0.004914004914,-0.0285035629454,-0.0808988764045,31.1520624396,2090.42024936,2143.82038084,-53.4001314826,-46.5030197284,-6.8971117542,2134.5,2199,59.6475749469,0.0106599193057,0.11413954946,2.43445264213,,,,,"2023-10-10T06:50:07.000+09:00",0,-14251,0,-0.0239608801956,-0.0171149144254,-0.0435207823961,0,-0.00982800982801,0.0260442260442,-0.0419301944249,-0.0700318326512,-0.0261125337323,-0.0227398629479,-0.00337267078445,0.0291675183115,18.825714499,"validation",2239.41666667,-0.0868157630335,0.958069805575,0.913184236966,39254,32074.1,2.28589422618,353369667,-0.111088074178,2256.31543416,2012.68456584,0.132640967805,12705,27823,110566,-12003,-19489,-95382,-1507,-490,-6469,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.00277970636183,-0.014274030341,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-10T00:00:00.000+09:00",2060,2065,1996,1996,45094,-0.0239608801956,-0.0287104622871,-0.0968325791855,26.383438119,2075.89405715,2132.870723,-56.9766658516,-48.597748953,-8.37891689854,2123.8,2193.22,60.3156053079,0.0114968208469,0.123063075168,0.70874215642,,,,,"2023-10-11T06:50:07.000+09:00",0,-12563,0,0.0145290581162,0.00150300601202,-0.0350701402806,1,0.00733496332518,0.0337408312958,-0.0601751577361,-0.0899225795862,-0.0285454237733,-0.0243475696158,-0.00419785415758,0.0302182391322,18.3154049469,"validation",2231.68333333,-0.105607874474,0.939824842264,0.894392125526,42007.2,32946.65,1.36869757623,353324573,-0.134629772678,2254.48067952,1993.11932048,0.0110218263759,10892,17029,103568,-17428,-23816,-94907,5731,5982,64,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.0214076675068,0.00223983269897,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-11T00:00:00.000+09:00",1998,2030,1998,2025,31818,0.0145290581162,-0.0240963855422,-0.0857787810384,32.9273627512,2068.0642022,2124.88029908,-56.8160968717,-50.2414185368,-6.57467833492,2114.3,2189.42,58.4359192144,0.0121757416758,0.123354435074,-0.132173511567,,,,,"2023-10-12T06:50:07.000+09:00",0,-10250,0,-0.00493827160494,-0.0123456790123,-0.0316049382716,0,0.00100200400802,0.0160320641283,-0.0422362011067,-0.0750975144102,-0.0280573317885,-0.0248105770552,-0.00324675473329,0.0288572440565,17.9811124414,"validation",2223.93333333,-0.0894511226356,0.957763798893,0.910548877364,41162,33984.9,0.93623932982,353356391,-0.0999664556906,2244.70414104,1983.89585896,0.15760289785,21781,26203,115986,-25383,-28351,-103741,2685,1131,-3729,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.00524135535595,-0.0132948412548,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-12T00:00:00.000+09:00",2005,2035,2005,2015,27660,-0.00493827160494,-0.0122549019608,-0.0840909090909,31.8751544086,2059.90047879,2116.74101766,-56.8405388747,-51.5612426043,-5.27929627032,2105.05,2188.12,56.4047821277,0.0121644309189,0.124481421024,-0.426224143397,,,,,"2023-10-13T06:50:07.000+09:00",0,-8443,0,0.0124069478908,-0.0223325062035,-0.0263027295285,0,-0.00987654320988,0.0148148148148,-0.0427780812807,-0.0791181470852,-0.0282087041562,-0.0255887060071,-0.00261999814904,0.0279924477061,17.8361170975,"validation",2216.6,-0.0909501037625,0.957221918719,0.909049896237,40306,34492.25,0.80191927172,353328731,-0.113205140285,2236.06980766,1974.03019234,0.156349671067,26002,37414,118985,-28911,-40319,-106342,2645,1836,-3985,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.0170766507599,-0.027419669686,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-13T00:00:00.000+09:00",1997,2040,1997,2040,27087,0.0124069478908,0.002457002457,-0.0748299319728,37.2718962524,2056.83886667,2111.05649784,-54.217631169,-52.0925203173,-2.12511085174,2096.8,2185.12,55.44729769,0.0126301527499,0.119675776031,-0.426810234761,,,,,"2023-10-16T06:50:07.000+09:00",0,-6430,0,-0.0147058823529,-0.0593137254902,-0.0387254901961,0,-0.00893300248139,0.0213399503722,-0.0270888973674,-0.0664128285861,-0.0265772701809,-0.0255355491751,-0.00104172100576,0.0271800478873,17.8275142919,"validation",2209.1,-0.0765470100946,0.972911102633,0.923452989905,40995.4,33953.7,0.797762835862,353355818,-0.130862026819,2222.26808359,1971.33191641,0.273647614699,36770,44533,127428,-33141,-48196,-114766,-3893,2694,-4003,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,0.0219519955152,0.0276195776051,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-16T00:00:00.000+09:00",2030,2040,1994,2010,32211,-0.0147058823529,-0.0171149144254,-0.0758620689655,33.8105555513,2049.63288718,2103.57083133,-53.9379441499,-52.4616050838,-1.47633906606,2088.55,2181.22,54.7724907121,0.0126750610378,0.12019257647,-0.106776069043,,,,,"2023-10-17T06:50:07.000+09:00",0,-13867,0,-0.00547263681592,-0.0517412935323,-0.0388059701493,0,-0.00490196078431,0.0225490196078,-0.0376098249982,-0.0784973546914,-0.0268347980845,-0.0261003010367,-0.000734497047793,0.0272499953792,17.9859533046,"validation",2201.01666667,-0.086785652085,0.962390175002,0.913214347915,32774,33929.1,0.949362052044,353323607,-0.130231865861,2214.06410279,1963.03589721,0.187086955761,31194,44692,128271,-31255,-47603,-116091,9,2647,-4021,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.00659969991294,0.000170512309058,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-17T00:00:00.000+09:00",1996,2025,1876,1999,55299,-0.00547263681592,0.00150300601202,-0.0872146118721,32.6145575187,2041.84321223,2095.82484382,-53.9816315947,-52.765610386,-1.2160212087,2079,2176.2,61.5030270898,0.0124347960358,0.117562657828,1.19856774548,,,,,"2023-10-18T06:50:07.000+09:00",0,-12976,0,0.000500250125063,-0.0415207603802,-0.0340170085043,0,-0.00696517412935,0.0741293532338,-0.03848003848,-0.0814263394909,-0.0270043179563,-0.0263960031946,-0.000608314761732,0.0307668969934,18.5209124477,"validation",2193.58333333,-0.0887056946397,0.96151996152,0.91129430536,34815,35330.7,1.56518268814,353268308,-0.241912840674,2201.20638281,1956.79361719,0.172684854264,24909,51431,119717,-25066,-47957,-107899,7,-3888,-4009,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.0152951501972,-0.0176126915942,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-18T00:00:00.000+09:00",1999,2005,1994,2000,19311,0.000500250125063,-0.0123456790123,-0.0719257540603,32.8471174104,2035.40579496,2088.72670724,-53.3209122811,-52.876670765,-0.444241516125,2071.25,2171.3,57.895668012,0.0121886002637,0.117419361219,-0.957451912878,,,,,"2023-10-19T06:50:07.000+09:00",0,-2644,0,-0.015,-0.0415,-0.031,0,0,0.00550275137569,-0.0343995171998,-0.0788928291807,-0.0266604561406,-0.0264383353825,-0.000222120758063,0.028947834006,17.4693326462,"validation",2186.75,-0.0854007088145,0.9656004828,0.914599291186,32313.6,35294.65,0.547136747354,353287619,-0.186424854758,2192.85242596,1949.64757404,0.207037094713,28529,51281,131691,-28684,-51497,-119879,14,23,-3994,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.000487486494764,0.0145059547985,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-19T00:00:00.000+09:00",2000,2000,1970,1970,37343,-0.015,-0.0223325062035,-0.102505694761,29.5520637944,2025.34336497,2079.93213634,-54.5887713685,-53.2190908857,-1.36968048276,2060,2166.1,55.9031202969,0.0112923667633,0.111833535045,0.0657673540953,,,,,"2023-10-20T06:50:07.000+09:00",0,-5097,0,-0.0258883248731,-0.038578680203,-0.0167512690355,0,0,0.015,-0.0436893203883,-0.0905313697429,-0.0277100362276,-0.0270147669471,-0.000695269280588,0.0283772184248,18.113689592,"validation",2179.5,-0.0961229639826,0.956310679612,0.903877036017,34250.2,36277.6,1.02936798465,353250276,-0.257215196154,2175.1885411,1944.8114589,0.109336140804,33099,51789,134804,-32896,-51588,-129144,-294,-292,2208,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,0.00400430439373,0.0157211116468,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-20T00:00:00.000+09:00",1970,1974,1850,1919,47267,-0.0258883248731,-0.0593137254902,-0.125740318907,24.9668233361,2008.98284728,2068.01123735,-59.028390068,-54.3809507222,-4.64743934584,2046.2,2158.48,60.7671831328,0.0120647078908,0.110745960641,0.614779379757,,,,,"2023-10-23T06:50:07.000+09:00",0,-9405,0,-0.00677436164669,-0.00990099009901,-0.00416883793643,0,0,0.0629441624365,-0.0621640113381,-0.110948445202,-0.0307599739802,-0.0283381712987,-0.00242180268152,0.0316660672917,18.3231271636,"validation",2171.4,-0.116238371558,0.937835988662,0.883761628442,38286.2,37296.7,1.26732391874,353203009,-0.313553209801,2159.50419233,1932.89580767,-0.0613208010314,29516,44177,136164,-29165,-43981,-130962,-292,-287,2216,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,-0.00899950957382,-0.00702449139521,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-23T00:00:00.000+09:00",1919,1919,1894,1906,28494,-0.00677436164669,-0.0517412935323,-0.113488372093,23.946868618,1993.13933231,2056.01040495,-62.8710726381,-56.0789751053,-6.79209753275,2034,2150.6,58.2123843376,0.0116386120651,0.116421842192,-0.487067976624,,,,,"2023-10-24T06:50:07.000+09:00",0,-449,0,0.00524658971668,0.00262329485834,0.00524658971668,1,0,0.0130276185513,-0.062930186824,-0.113735701665,-0.032985872318,-0.029422337411,-0.003563534907,0.0305416497049,17.8102109204,"validation",2163.83333333,-0.119155819148,0.937069813176,0.880844180852,37542.8,36365.95,0.783535147576,353174515,-0.295984292999,2152.40101351,1915.59898649,-0.0405359135295,20815,40902,146980,-20383,-40625,-135168,-282,-268,-4444,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.000796164669098,0.000453457657826,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-24T00:00:00.000+09:00",1856,1922,1856,1916,24964,0.00524658971668,-0.0415207603802,-0.0962264150943,26.4364238599,1981.27174273,2045.63926385,-64.3675211174,-57.7366843077,-6.63083680961,2023.8,2143.22,58.7686425992,0.0117292666328,0.120663409277,-0.674629212902,,,,,"2023-10-25T06:50:07.000+09:00",0,1550,0,0.000521920668058,-0.00260960334029,0.0203549060543,0,-0.0262329485834,0.0346274921301,-0.0532661330171,-0.106018047611,-0.0335947396228,-0.0301339688454,-0.00346077077746,0.0306725692063,17.6831850455,"validation",2157.68333333,-0.112010566889,0.946733866983,0.887989433111,31475.8,35984.45,0.693744103356,353199479,-0.219146047807,2145.89930385,1901.70069615,0.0585560416675,17226,44106,150128,-17180,-43702,-138297,53,-246,-4444,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,-0.00599217787969,-0.0224740822837,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-25T00:00:00.000+09:00",1929,1944,1917,1917,23258,0.000521920668058,-0.0415,-0.0957547169811,26.6948425268,1971.38378231,2036.11042949,-64.7266471781,-59.1346768818,-5.5919702963,2013.65,2136.86,56.5708824135,0.0117408851102,0.121345911247,-0.820212983124,,,,,"2023-10-26T06:50:07.000+09:00",0,6823,0,-0.0119979134064,0.0146061554512,0.0198226395409,1,0.00678496868476,0.0140918580376,-0.0479974176247,-0.102889286149,-0.0337645525186,-0.0308475101105,-0.00291704240809,0.0295101108052,17.6129212033,"validation",2152.71666667,-0.109497301859,0.952002582375,0.890502698141,32265.2,36349.55,0.639842859128,353222737,-0.18495277108,2135.82409709,1891.47590291,0.104457891234,15039,30687,136335,-14987,-30284,-131075,47,-254,2127,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.00905555383931,0.0183849790479,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-26T00:00:00.000+09:00",1878,1930,1870,1894,19634,-0.0119979134064,-0.038578680203,-0.0980952380952,24.5580269574,1959.47858503,2025.58373101,-66.1051459758,-60.5287707006,-5.57637527522,2003.35,2129.54,56.815819384,0.0118029713119,0.125781815236,-0.988994690756,,,,,"2023-10-27T06:50:07.000+09:00",0,-2456,0,0.00316789862724,0.0316789862724,0.0744456177402,1,-0.0203442879499,0.0312989045383,-0.054583572516,-0.110606046376,-0.0349024001984,-0.0319581682685,-0.00294423192989,0.0299977927054,17.4314643369,"validation",2149.61666667,-0.118912674353,0.945416427484,0.881087325647,28723.4,35790.75,0.548577495582,353203103,-0.172227461006,2129.34249978,1877.35750022,0.0660455971834,9289,17092,130563,-8354,-16083,-124187,62,88,2159,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,0.0151224376475,0.0230158378261,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-27T00:00:00.000+09:00",1894,1929,1894,1900,22109,0.00316789862724,-0.00990099009901,-0.0973871733967,26.2172419348,1950.32803349,2016.28123241,-65.9531989259,-61.6136563457,-4.33954258022,1993.1,2120.54,55.2575465709,0.0118290572969,0.125024915246,-0.844333611804,,,,,"2023-10-30T06:50:07.000+09:00",0,1830,0,0.00578947368421,0.0284210526316,0.392105263158,1,0,0.0184794086589,-0.0467111534795,-0.104001810859,-0.034712209961,-0.0324282401819,-0.00228396977906,0.0290829192478,17.5533492334,"validation",2144.78333333,-0.114129632364,0.95328884652,0.885870367636,23691.8,35854.85,0.616625086983,353225212,-0.17013179528,2117.69357929,1868.50642071,0.126385241794,-6930,7660,121743,7856,-6681,-115409,157,203,2286,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,0.00154551054157,-0.00306991813689,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-30T00:00:00.000+09:00",1843,1912,1843,1911,17270,0.00578947368421,0.00262329485834,-0.09216152019,29.287751039,1944.2775668,2008.4826226,-64.2050558078,-62.1319362381,-2.07311956972,1983.4,2112.36,56.2391503872,0.0120181665061,0.119273357387,-1.1592382989,,,,,"2023-10-31T06:50:07.000+09:00",0,857,0,0,0.0235478806907,0.412872841444,1,-0.03,0.0363157894737,-0.0365029746899,-0.0953246605692,-0.0335976220868,-0.0325127871471,-0.00108483493968,0.0294291734104,17.3121081457,"validation",2139.88333333,-0.106960659849,0.96349702531,0.893039340151,21447,32754.45,0.527256601775,353242482,-0.159872933296,2101.68338852,1865.11661148,0.193955335126,-5006,4866,118283,5865,-4036,-111753,324,352,2241,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.00242836269372,-0.00574040647451,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-10-31T00:00:00.000+09:00",1917,1920,1893,1911,14509,0,-0.00260960334029,-0.0700729927007,29.287751039,1939.15794114,2001.2616876,-62.1037464611,-62.1262982827,0.022551821594,1976.2,2105.18,54.1506396453,0.0112293562349,0.118916769115,-1.24874357376,,,,,"2023-11-01T06:50:07.000+09:00",0,-457,0,0.0177917320774,0.00784929356358,0.493982208268,1,0.00313971742543,0.0141287284144,-0.0329926120838,-0.0922391434462,-0.0324980358248,-0.0325098368826,1.18010578723e-05,0.0283362844821,17.1379064058,"validation",2134.23333333,-0.104596498352,0.967007387916,0.895403501648,19356,31913.5,0.454635185736,353242482,-0.115003055133,2093.70165956,1858.69834044,0.222557110076,-6307,-6441,106125,6148,7245,-108230,345,380,2228,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,0.014091882885,0.0277631022823,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-01T00:00:00.000+09:00",1904,1945,1900,1945,26540,0.0177917320774,0.0146061554512,-0.0626506024096,38.4672214982,1940.05671942,1997.09415518,-57.0374357597,-61.1085257781,4.0710900184,1969.7,2100.68,53.4970225278,0.011827868872,0.110672281303,-0.351115196245,,,,,"2023-11-02T06:50:07.000+09:00",0,1647,0,0.00462724935733,0.00822622107969,0.393316195373,1,-0.003663003663,0.0235478806907,-0.0125399807077,-0.0741093360245,-0.0293251597736,-0.0314182651816,0.00209310540792,0.0275048959012,17.7594255833,"validation",2129.23333333,-0.0865256665153,0.987460019292,0.913474333485,20012.4,31438.3,0.844193229278,353269022,-0.131856684363,2078.69559624,1860.70440376,0.386692669925,-170,-7549,100622,218,8524,-101608,264,420,1320,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,0.00744489122213,0.0135395924225,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-02T00:00:00.000+09:00",1960,1998,1946,1954,15611,0.00462724935733,0.0316789862724,-0.0421568627451,40.6630405203,1942.20183951,1993.90199554,-51.7001560277,-59.226851828,7.5266958003,1965.4,2096.36,53.4615209186,0.0115056313141,0.106079894267,-1.0446699773,,,,,"2023-11-03T06:50:07.000+09:00",0,370,0,0,0.00409416581372,0.412487205732,1,0.00771208226221,0.026735218509,-0.00580034598555,-0.0679081837089,-0.0264586264216,-0.030310569001,0.00385194257948,0.0273600414118,17.2333649383,"validation",2124.63333333,-0.0803118969548,0.994199654014,0.919688103045,19207.8,30621.85,0.509799375283,353284633,-0.0577300195775,2069.6447121,1861.1552879,0.445320967506,-2108,-6531,99764,2202,6520,-101470,118,408,2040,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.0134300682881,-0.0408389790154,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-03T00:00:00.000+09:00",1940,1965,1925,1954,18196,0,0.0284210526316,-0.0398034398034,40.6630405203,1944.01694112,1990.94629217,-46.9293510408,-56.7673516706,9.83800062977,1961.35,2091.74,52.4999837102,0.0115141272296,0.101246620655,-0.835353725031,,,,,"2023-11-06T06:50:07.000+09:00",0,1375,0,0.00102354145343,0.003582395087,0.294779938588,1,-0.007164790174,0.0204708290686,-0.00374741886966,-0.0658494841615,-0.0240170680864,-0.0290518688181,0.00503480073171,0.0268679548158,17.3865909294,"validation",2118.86666667,-0.0778088915458,0.99625258113,0.922191108454,18425.2,30349.65,0.599545629027,353284633,-0.0193017052915,2060.64002971,1862.05997029,0.462987220261,-1884,-1395,94975,1954,1343,-97515,143,366,2976,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,-0.0107634265424,-0.011917085037,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-06T00:00:00.000+09:00",1965,1981,1948,1956,35499,0.00102354145343,0.0235478806907,-0.0435207823961,41.2037901136,1945.86048864,1988.35767793,-42.4971892871,-53.9133191939,11.4161299068,1956.9,2085.66,51.1071277309,0.0114288637279,0.0935895583386,0.650562901824,,,,,"2023-11-07T06:50:07.000+09:00",0,-11901,0,-0.0153374233129,-0.0122699386503,0.319018404908,0,0.00562947799386,0.0168884339816,-0.000459911083857,-0.0621673714795,-0.0217265793901,-0.0275630466226,0.00583646723252,0.0261283884105,18.055916671,"validation",2113.13333333,-0.0743603495599,0.999540088916,0.92563965044,22071,28458.7,1.24738656369,353320132,-0.087029625387,2048.47270336,1865.32729664,0.495085871843,-1640,-4183,86277,1498,4157,-88107,111,207,2938,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0555688397081,-0.0723733001807,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-07T00:00:00.000+09:00",1950,1970,1920,1926,29218,-0.0153374233129,0.00784929356358,-0.0350701402806,35.9164180379,1942.80502885,1983.73859068,-40.9335618243,-51.31736772,10.3838058956,1953.4,2078.88,51.0280471787,0.0107400399856,0.0928370239361,0.15327373471,,,,,"2023-11-08T06:50:07.000+09:00",0,836,0,0.0181723779855,0.00259605399792,0.235721703011,1,-0.00306748466258,0.0255623721881,-0.014026825023,-0.0735395982452,-0.0212531473647,-0.0266445315265,0.00539138416181,0.0264943131769,17.8457408468,"validation",2107.15,-0.0859692001044,0.985973174977,0.914030799896,25012.8,27664.9,1.0561397294,353290914,-0.0608334026149,2044.07392128,1862.72607872,0.348909148222,-3456,-3680,85416,3330,3702,-80712,95,158,-3596,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.00800444859255,0.00262671987611,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-08T00:00:00.000+09:00",1926,1972,1926,1961,22702,0.0181723779855,0.00822622107969,-0.0316049382716,44.8138429635,1945.60425518,1982.05425063,-36.4499954438,-48.3438932648,11.8938978209,1950.2,2073.8,50.6689009516,0.0110408795689,0.0868201951565,-0.44445166248,,,,,"2023-11-09T06:50:07.000+09:00",0,2735,0,0.00050994390617,-0.0117287098419,0.249362570117,0,0,0.0238836967809,0.00553789354938,-0.0543929019192,-0.0185874530565,-0.0246526737709,0.00606522071439,0.0258382972726,17.611418154,"validation",2102.58333333,-0.0673377987396,1.00553789355,0.93266220126,24245.2,27209.1,0.834353212712,353313616,-0.0786042169715,2034.8583723,1865.5416277,0.563785776332,10036,8811,83230,-10163,-9038,-82295,94,196,385,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.0273132804552,0.0343665626356,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-09T00:00:00.000+09:00",1973,1980,1955,1962,9824,0.00050994390617,0.00409416581372,-0.0263027295285,45.0485969511,1948.12667746,1980.56875058,-32.4420731179,-45.1635292354,12.7214561175,1947.55,2068.64,48.8354080265,0.011020949851,0.0816845561262,-1.52387745422,,,,,"2023-11-10T06:50:07.000+09:00",0,566,0,-0.000509683995923,-0.0127420998981,0.419469928644,0,0.00611932687404,0.0127485976543,0.00741957844471,-0.0515507773223,-0.0165352054627,-0.0230191280507,0.00648392258792,0.0248906259055,16.7743033424,"validation",2097.61666667,-0.064652740809,1.00741957844,0.935347259191,23087.8,26317.3,0.373290573121,353323440,-0.0100523229967,2027.09237864,1868.00762136,0.590832083769,9604,7529,69879,-9672,-7717,-68868,68,157,361,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.00174474510367,0.0105590179117,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-10T00:00:00.000+09:00",1964,1974,1943,1961,11787,-0.000509683995923,0.003582395087,-0.0387254901961,44.8431669892,1950.10718862,1979.1192135,-29.0120248782,-41.933228364,12.9212034857,1943.6,2062.86,47.5614503103,0.0105697206052,0.0697258437633,-1.22106775931,,,,,"2023-11-13T06:50:07.000+09:00",0,-429,0,-0.0147883732789,-0.0254971953085,0.417644059153,0,0.00101936799185,0.0158002038736,0.00895245935378,-0.0493780479528,-0.0147945052923,-0.0213835942702,0.00658908897792,0.0242536717544,16.9559623777,"validation",2091.13333333,-0.0622310071094,1.00895245935,0.937768992891,21806,25552.3,0.461289199015,353311653,-0.0864207918661,2011.35957497,1875.84042503,0.62839513831,8253,6457,56899,-8187,-6439,-55758,-66,-51,231,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.00666766491717,0.0163797252484,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-13T00:00:00.000+09:00",1925,1975,1875,1932,23847,-0.0147883732789,-0.0122699386503,-0.0388059701493,39.2528504775,1947.3214673,1975.62890139,-28.3074340936,-39.2080695099,10.9006354163,1939.7,2056.5,51.3070610024,0.0105747253171,0.0625117870456,-0.11519645202,,,,,"2023-11-14T06:50:07.000+09:00",0,-103,0,-0.000517598343685,-0.00828157349896,0.449275362319,0,-0.0183579806221,0.050994390617,-0.00396968603392,-0.0605397520058,-0.0146518810008,-0.0202940318374,0.00564215083659,0.0265564497942,17.6457247387,"validation",2084.66666667,-0.0732331307963,0.996030313966,0.926766869204,19475.6,25134.1,0.948790686756,353287806,-0.0712199760485,2000.32705667,1879.07294333,0.436496999661,-4133,6318,47903,4415,-6121,-46625,-282,-197,94,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.0123398950704,0.00407620464355,,,0,1,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-14T00:00:00.000+09:00",1905,1945,1905,1931,7525,-0.000517598343685,0.00259605399792,-0.0340170085043,39.0719698261,1944.81047233,1972.32305684,-27.5125845148,-36.8689725109,9.35638799606,1936.3,2049.72,50.499413788,0.0105466178998,0.0560173528521,-1.61209218868,,,,,"2023-11-15T06:50:07.000+09:00",0,431,0,0.0036250647333,0.0124287933713,0.323148627654,1,-0.0139751552795,0.0207039337474,-0.00273717915612,-0.0579201061608,-0.0142478428352,-0.0190932017146,0.00484535887937,0.0261519491393,16.4917794409,"validation",2079.01666667,-0.0711955171115,0.997262820844,0.928804482889,15137,22745.4,0.330836125107,353280281,0.0263196074811,1990.53320016,1882.06679984,0.451136942095,-3451,7534,41519,3159,-7888,-40643,-308,-246,46,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,-0.0127858780388,-0.0260463811747,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-15T00:00:00.000+09:00",1925,1948,1925,1938,19366,0.0036250647333,-0.0117287098419,-0.031,41.117427113,1943.76270735,1969.78060819,-26.0179008333,-34.6987581753,8.68085734209,1933.2,2043.18,48.535169946,0.0106006652552,0.0473170260633,-0.358263316387,,,,,"2023-11-16T06:50:07.000+09:00",0,1246,0,-0.000515995872033,0.00877192982456,0.382868937049,1,-0.00310719834283,0.0119109269808,0.00248292985723,-0.0514785775115,-0.0134251294289,-0.0179044159832,0.00447928655422,0.0250439473405,17.4406860493,"validation",2075.15,-0.0660916078356,1.00248292986,0.933908392164,14469.8,22748.15,0.851321975633,353299647,0.0264373146827,1978.93663739,1887.46336261,0.552474343039,-795,-4374,27575,273,3997,-26801,-278,-423,-61,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.0183291117796,-0.015476157896,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-16T00:00:00.000+09:00",1932,1960,1932,1937,15443,-0.000515995872033,-0.0127420998981,-0.0167512690355,40.9061519003,1942.72229084,1967.35241499,-24.6301241502,-32.6850313703,8.05490722013,1931.55,2036.72,47.0683720927,0.0101395276457,0.0440881367649,-0.694576576174,,,,,"2023-11-17T06:50:07.000+09:00",0,-6254,0,-0.0134228187919,0.0505937016004,0.329375322664,1,-0.0030959752322,0.0144478844169,0.00282156817064,-0.0489610746691,-0.0127156035881,-0.0168740482036,0.00415844461545,0.0242996242089,17.2138068021,"validation",2071.26666667,-0.0648234574656,1.00282156817,0.935176542534,15593.6,21653.15,0.713198772465,353284204,0.0783442593803,1974.12922028,1888.97077972,0.5639983537,-671,-3957,14133,108,3659,-13621,-237,-502,151,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,-0.00112323366394,-0.0026781981059,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-17T00:00:00.000+09:00",1913,1936,1910,1911,18688,-0.0134228187919,-0.0254971953085,-0.00416883793643,35.7610818049,1937.8419384,1963.17816203,-25.3362236247,-31.2152698212,5.8790461965,1931.15,2030.24,45.6349169432,0.00888301846774,0.0447290316856,-0.227655898132,,,,,"2023-11-20T06:50:07.000+09:00",0,-878,0,0.00261643118786,0.384092098378,0.350078492936,1,-0.0123902942695,0.0134228187919,-0.01043419724,-0.0587319725747,-0.0132580971348,-0.0163345210995,0.00307642396468,0.0238801239891,17.3910188579,"validation",2066.7,-0.0753374945565,0.98956580276,0.924662505443,16973.8,20224.2,0.924041494843,353265516,0.154535160847,1974.33923477,1887.96076523,0.26672427623,-1817,-2536,10186,1771,2070,-9707,-154,-334,184,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,-0.00605598841794,0.00143336594255,,,0,1,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-20T00:00:00.000+09:00",1907,1926,1907,1916,12906,0.00261643118786,-0.00828157349896,0.00524658971668,37.3919328829,1934.48164019,1959.68348336,-25.2018431717,-30.0125844913,4.81074131961,1931.65,2024.06,43.7324228758,0.00876894144986,0.0437284094426,-0.98369471358,,,,,"2023-11-21T06:50:07.000+09:00",0,1427,0,0.0203549060543,0.409185803758,0.333507306889,1,-0.00209314495029,0.00994243851387,-0.00810188181089,-0.0533877454226,-0.0131533628245,-0.0156641881479,0.00251082532339,0.0228248553632,17.0234425975,"validation",2060.96666667,-0.070339161235,0.991898118189,0.929660838765,14785.6,19444.8,0.663725006171,353278422,0.267184542911,1973.88399105,1889.41600895,0.314722695973,4495,4254,11255,3359,2941,-3059,-7854,-7995,-7633,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,-0.00602781846293,-0.0149291849111,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-21T00:00:00.000+09:00",1906,1955,1906,1955,30380,0.0203549060543,0.0124287933713,0.0203549060543,48.3965327369,1937.63831093,1959.33655866,-21.6982477379,-28.3497171406,6.65146940273,1933.6,2018.96,44.1086783847,0.00975756239577,0.0442301045461,1.53025288323,,,,,"2023-11-22T06:50:07.000+09:00",0,1549,0,0,0.460358056266,0.363171355499,1,-0.00521920668058,0.0255741127349,0.0110674389739,-0.0316796766652,-0.0110988479478,-0.0145011340873,0.0034022861395,0.0225619838285,17.8996852654,"validation",2055.8,-0.0490320070046,1.01106743897,0.950967992995,19356.6,19715.6,1.5409117653,353308802,0.277249994928,1976.36166508,1890.83833492,0.750224119692,5727,5221,2634,2089,2589,5648,-7816,-8010,-7718,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,0.0126397487004,0.0155214333333,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-22T00:00:00.000+09:00",1954,1957,1940,1955,12445,0,0.00877192982456,0.0198226395409,48.3965327369,1940.30934001,1959.0153321,-18.7059920819,-26.4209721289,7.71498004697,1935.5,2013.76,42.1723442144,0.00975965232392,0.0444521835475,-0.94900176657,,,,,"2023-11-23T06:50:07.000+09:00",0,155,0,0.0409207161125,0.386189258312,0.419437340153,1,-0.000511508951407,0.00869565217391,0.0100749160424,-0.0291792467821,-0.00956828239483,-0.0135145637488,0.00394628135395,0.0215715315675,17.0072197283,"validation",2051.46666667,-0.0470232679059,1.01007491604,0.952976732094,17972.4,19174.95,0.649023856646,353308802,0.224420402661,1978.51860063,1892.48139937,0.726646145101,6595,4854,1742,2277,4074,7557,-7872,-7928,-7735,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.00050987484166,0.00293754054418,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-23T00:00:00.000+09:00",1955,2060,1947,2035,44373,0.0409207161125,0.0505937016004,0.0744456177402,63.6122865305,1954.87713386,1964.64382602,-9.76669215676,-23.0901161344,13.3234239777,1942.55,2010.46,47.2314624848,0.0126225970217,0.0590314436718,2.67064241551,,,,,"2023-11-24T06:50:07.000+09:00",0,529,0,0.299754299754,0.356265356265,0.292383292383,1,0,0.057800511509,0.0475920825719,0.0122061617739,-0.00479935732519,-0.011346494415,0.00654713708977,0.0232095638746,18.3186375643,"validation",2048.38333333,-0.00653360780453,1.04759208257,0.993466392195,23758.4,20411.9,2.17387896276,353353175,0.367609090775,1999.88576545,1885.21423455,1.30621579978,-687,4238,1279,2264,5097,7559,-77,-7835,-7772,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,0.0396227904048,0.0392389297362,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-24T00:00:00.000+09:00",2100,2645,2045,2645,4487101,0.299754299754,0.384092098378,0.392105263158,89.3641961583,2061.0498825,2015.04057964,46.0093028519,-9.27023233718,55.2795351891,1979.8,2019.26,87.4292151644,0.0657460638855,0.313101415083,4.35871418685,,,,,"2023-11-27T06:50:07.000+09:00",0,-6014,0,0.0207939508507,-0.0434782608696,0.0113421550095,0,0.031941031941,0.29484029484,0.3359935347,0.309885799748,0.0173948214941,-0.00350481373806,0.0208996352322,0.0330545236917,23.1971437386,"validation",2054.96666667,0.287125500819,1.3359935347,1.28712550082,917441,243661.5,18.4153056597,357840276,0.9470236373,2289.73909079,1669.86090921,1.57311407268,-1940,5098,7624,3163,3981,955,77,-7779,-7798,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.307042686051,0.300955309583,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-27T00:00:00.000+09:00",3100,3435,2700,2700,14649468,0.0207939508507,0.409185803758,0.412872841444,90.0480752035,2159.34990057,2065.77831448,93.5715860883,11.2981313479,82.2734547404,2019.25,2029.76,137.612842653,0.0656822675983,0.434709924681,4.16355692984,,,,,"2023-11-28T06:50:07.000+09:00",0,1935,0,0.0574074074074,-0.0444444444444,-0.0462962962963,0,0.17202268431,0.277882797732,0.33713012257,0.33020652688,0.0346561429957,0.00418449309182,0.0304716499038,0.050967719501,24.4009216308,"validation",2062.46666667,0.309112066458,1.33713012257,1.30911206646,3844753.4,975271.4,15.0209141784,372489744,0.986764402196,2458.14400771,1580.35599229,1.27552892959,-2036,-1677,4712,2220,2935,3912,115,41,-7944,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,0.0211824745806,0.0266221717096,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-28T00:00:00.000+09:00",2710,3050,2700,2855,5489578,0.0574074074074,0.460358056266,0.493982208268,91.673056253,2266.37299279,2124.23918008,142.133812714,37.4652676211,104.668545093,2066.45,2043.06,152.783353892,0.0660315401255,0.54840828164,1.2405746175,,,,,"2023-11-29T06:50:07.000+09:00",0,-28440,0,-0.0507880910683,-0.166374781086,-0.15061295972,0,0.0037037037037,0.12962962963,0.381596457693,0.397413683396,0.0497841725794,0.0131226856817,0.0366614868977,0.0535143095943,23.4751890657,"validation",2072.21666667,0.37775168298,1.38159645769,1.37775168298,4936593,1249024.85,4.39509109847,377979322,0.990246110796,2633.0791468,1499.8208532,1.19582548344,-50471,-51960,-42885,-5216,-2208,-3805,50118,50099,42001,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,0.0469492520497,0.0497677900054,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-29T00:00:00.000+09:00",2795,2795,2620,2710,965243,-0.0507880910683,0.386189258312,0.393316195373,78.7232001496,2334.62330159,2167.62887044,166.994431151,63.371100327,103.623330824,2104.7,2054.16,158.655971471,0.0679211701665,0.597299309082,-0.0970545639666,,,,,"2023-11-30T06:50:07.000+09:00",0,37,0,0.0184501845018,-0.0959409594096,-0.105166051661,0,-0.0210157618214,0.061295971979,0.28759443151,0.319274058496,0.0616215613102,0.0233841698624,0.0382373914478,0.0585446389192,21.6848390763,"validation",2079.63333333,0.303114331052,1.28759443151,1.30311433105,5127152.6,1295960,0.744809253372,377014079,0.916118437297,2733.26792791,1476.13207209,0.9814913179,-1276,-2773,6518,-3425,-1721,-2688,43,136,-8019,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.0500148216057,-0.0581370695603,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-11-30T00:00:00.000+09:00",2700,2850,2665,2760,681062,0.0184501845018,0.356265356265,0.412487205732,79.7837022734,2400.06587058,2211.50821337,188.557657206,88.4084117029,100.149245503,2145,2065.46,160.537687794,0.0678447772413,0.639182975649,-0.190744520813,,,,,"2023-12-01T06:50:07.000+09:00",0,-37,0,-0.0833333333333,0.00905797101449,-0.106884057971,1,-0.00369003690037,0.0682656826568,0.286713286713,0.336264076767,0.0683179917413,0.0320320332257,0.0362859585157,0.058165828911,21.3543945828,"validation",2087.96666667,0.321860182953,1.28671328671,1.32186018295,5254490.4,1329232.55,0.512372345983,377695141,0.918218110142,2830.52374138,1459.47625862,0.94856214517,33381,32391,40201,-37489,-36818,-35779,4241,4359,-3821,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,0.0123068641721,0.00721532238424,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-01T00:00:00.000+09:00",2700,2700,2515,2530,577806,-0.0833333333333,-0.0434782608696,0.294779938588,63.984868458,2420.05573664,2235.10019757,184.955539076,107.717837178,77.2377018987,2173.8,2072.16,166.570710095,0.0713746238266,0.643358767523,-0.22994811519,,,,,"2023-12-04T06:50:07.000+09:00",0,-271,0,0.0197628458498,0.098814229249,0.0355731225296,1,-0.0217391304348,0.0670289855072,0.163860520747,0.220948189329,0.0731049561566,0.0425762202283,0.0305287359283,0.0658382253339,21.1029680336,"validation",2092.88333333,0.208858592213,1.16386052075,1.20885859221,4472631.4,1357213.05,0.425729770282,377117335,0.878001504627,2873.06664442,1474.53335558,0.754695403278,76153,26133,35152,-31602,-36973,-37361,-39964,10058,1894,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,-0.0713899264647,-0.0779947415673,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-04T00:00:00.000+09:00",2585,2660,2515,2580,857190,0.0197628458498,-0.0444444444444,0.319018404908,65.580533855,2444.66254639,2260.64833108,184.01421531,122.977112804,61.0371025058,2205,2080.76,165.029945088,0.0713050662322,0.646854099578,-0.160177146859,,,,,"2023-12-05T06:50:07.000+09:00",0,69632,0,-0.077519379845,0.0852713178295,-0.0232558139535,1,0.0217391304348,0.0573122529644,0.170068027211,0.239931563467,0.0713233392674,0.0476655475984,0.0236577916689,0.0639650949954,21.516959555,"validation",2098.8,0.229273870783,1.17006802721,1.22927387078,1714175.8,1398297.6,0.613024008623,377974525,0.881586044344,2918.15664478,1491.84335522,0.762915589964,27948,27211,36106,-33548,-37489,-37734,10051,10072,1921,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,0.0157947978181,0.0182155318901,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-05T00:00:00.000+09:00",2530,2530,2330,2380,786090,-0.077519379845,-0.166374781086,0.235721703011,55.0701666937,2434.71446233,2269.48919545,165.225266885,131.42674362,33.798523265,2227.7,2085.96,171.099234725,0.0739183255885,0.632979941466,-0.193073784178,,,,,"2023-12-06T06:50:07.000+09:00",0,13281,0,0.0294117647059,0.0735294117647,0.0525210084034,1,-0.0193798449612,0.077519379845,0.0683664766351,0.140961475771,0.0694223810442,0.0552213208488,0.0142010601954,0.0718904347583,21.3496823359,"validation",2101.63333333,0.132452536916,1.06836647664,1.13245253692,773478.2,1436141.2,0.547362613091,377188435,0.832004575873,2932.7447078,1522.6552922,0.608007335077,-13527,69335,30130,0,-31602,-39109,5853,-39906,1937,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,-0.0693005285756,-0.0592458318316,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-06T00:00:00.000+09:00",2410,2500,2320,2450,624597,0.0294117647059,-0.0959409594096,0.249362570117,57.6296801109,2437.06608351,2282.86036615,154.205717357,135.982538368,18.2231789897,2252.15,2092.56,171.735003673,0.0739978243141,0.621853052101,-0.250729550299,,,,,"2023-12-07T06:50:07.000+09:00",0,6401,0,0.136734693878,0.0938775510204,0.102040816327,1,0.0126050420168,0.0756302521008,0.0878493883622,0.170814695875,0.0629411091255,0.0555030768848,0.0074380322407,0.0700959198665,21.1487052249,"validation",2105.55,0.163591460663,1.08784938836,1.16359146066,705349,1466235.95,0.425986690614,377813032,0.835452711414,2952.40317564,1551.89682436,0.641270333989,-82531,-55122,-57415,75074,41526,47876,-5407,4608,-3607,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,0.0289707556772,0.0218384287497,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-07T00:00:00.000+09:00",2505,3085,2385,2785,10018092,0.136734693878,0.00905797101449,0.419469928644,67.2461625516,2490.59437836,2320.05589459,170.538483769,142.893727448,27.6447563209,2293.3,2106.26,209.468217696,0.0786045841429,0.631015114544,2.1094660663,,,,,"2023-12-08T06:50:07.000+09:00",0,24321,0,-0.00179533213645,-0.0754039497307,-0.0287253141831,0,0.0224489795918,0.285714285714,0.214407186151,0.322248915139,0.0612346440822,0.0513083401967,0.00992630388542,0.0752130045588,24.0519063687,"validation",2115.3,0.31659811847,1.21440718615,1.31659811847,2572755,1966649.35,5.09398993776,387831124,0.877321724892,3016.85348109,1569.74651891,0.839781379573,-102106,-108276,-75604,88390,88390,60328,2101,7932,3954,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,0.13806114516,0.144470740928,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-08T00:00:00.000+09:00",2730,2920,2650,2780,1737341,-0.00179533213645,0.098814229249,0.417644059153,67.0017348474,2535.11832015,2354.12582832,180.992491826,150.513480324,30.4790115024,2334.25,2119.76,213.791916432,0.078622199278,0.63085193426,-0.0832446452933,,,,,"2023-12-11T06:50:07.000+09:00",0,-13464,0,0.00719424460432,-0.0719424460432,0.109712230216,0,-0.0197486535009,0.096947935368,0.190960694013,0.311469222931,0.065105212887,0.0541415396847,0.0109636732023,0.076903567062,22.2980725483,"validation",2124.88333333,0.308307122744,1.19096069401,1.30830712274,2804662,2052927.05,0.846275078308,386093783,0.798424132996,3070.53306377,1597.96693623,0.802702874704,-101504,-108322,-79627,95252,95252,64330,1527,1585,3530,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.0121401458857,-0.0229094492048,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-11T00:00:00.000+09:00",2795,2810,2645,2800,975123,0.00719424460432,0.0852713178295,0.449275362319,67.5104461014,2575.86934782,2387.15354474,188.715803075,158.153944874,30.5618582012,2377.65,2133.66,210.306779544,0.0782760750629,0.621326806544,-0.298408935228,,,,,"2023-12-12T06:50:07.000+09:00",0,-19621,0,-0.0875,-0.0875,0.0857142857143,0,0.00539568345324,0.0593525179856,0.177633377495,0.312299054207,0.0673985010982,0.0564835517406,0.0109149493576,0.0751095641229,21.7276935924,"validation",2135.3,0.311291153468,1.17763337749,1.31129115347,2828248.6,2100490.85,0.464235776128,387068906,0.804123950361,3116.29884079,1639.00115921,0.785893632181,-17750,-100820,-71032,2722,77796,46183,-1651,-7094,-4976,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,0.00421154110729,0.00131734635414,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-12T00:00:00.000+09:00",2805,2860,2555,2555,788399,-0.0875,0.0735294117647,0.323148627654,56.1008460629,2572.65867892,2399.5866155,173.07206342,161.137568583,11.9344948372,2408.85,2143.66,217.070581005,0.081716973138,0.591826914974,-0.359980631953,,,,,"2023-12-13T06:50:07.000+09:00",0,-41680,0,0.0489236790607,0.0430528375734,0.12915851272,1,0.00178571428571,0.108928571429,0.0606721049463,0.191886773089,0.0677385766811,0.0630675415198,0.00467103516132,0.0849591315089,21.423567089,"validation",2141.38333333,0.193153958111,1.06067210495,1.19315395811,2828710.4,2139534.55,0.368490894433,386280507,0.771201053986,3121.66113207,1696.03886793,0.602516636894,-502,-95251,-72655,10240,98630,67409,-5467,-3388,-1205,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,-0.0914241929863,-0.0926242143071,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-13T00:00:00.000+09:00",2555,2950,2475,2680,3545622,0.0489236790607,0.0938775510204,0.382868937049,59.8309396437,2589.17272832,2420.35797732,168.814751002,162.673005067,6.1417459353,2445.95,2155.76,235.494110934,0.081939356198,0.5623335297,0.329487650486,,,,,"2023-12-14T06:50:07.000+09:00",0,31103,0,-0.0391791044776,0.035447761194,0.0746268656716,1,0,0.185909980431,0.095688791676,0.243181059116,0.0629905787322,0.0606988824877,0.00229169624451,0.0878709369155,22.9747962346,"validation",2150.13333333,0.246434329654,1.09568879168,1.24643432965,3412915.4,2315847.35,1.53102578199,389826129,0.78862024304,3133.66984848,1758.23015152,0.670163766914,49660,23869,-29172,-26541,-6363,37516,-5391,1601,-1583,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.0586307319584,0.0610971570781,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-14T00:00:00.000+09:00",2695,2740,2490,2575,896520,-0.0391791044776,-0.0754039497307,0.329375322664,55.5603072907,2586.99230858,2431.81294196,155.179366618,161.174277377,-5.99491075939,2477.85,2166.46,236.530245867,0.0828369358655,0.523350936145,-0.394431110788,,,,,"2023-12-15T06:50:07.000+09:00",0,-17377,0,0.00194174757282,0.021359223301,0.104854368932,1,0.00559701492537,0.0932835820896,0.0392073773634,0.188574910222,0.0602638316962,0.0625919523794,-0.00232812068326,0.0918564061619,21.5598806943,"validation",2156.46666667,0.194082913408,1.03920737736,1.19408291341,1588601,2359901.2,0.379897260106,388929609,0.755230875767,3126.24255856,1829.45744144,0.5749160356,86527,87813,16166,-55973,-66567,-9898,2861,-6334,-1878,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.0525301755107,-0.0527807733349,,,0,1,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-15T00:00:00.000+09:00",2590,2590,2520,2580,329320,0.00194174757282,-0.0719424460432,0.350078492936,55.7223822784,2585.9165688,2442.78976107,143.126807722,157.564783446,-14.4379757237,2511.3,2177.36,224.635228305,0.0826181146893,0.473681072849,-0.55286730366,,,,,"2023-12-18T06:50:07.000+09:00",0,-14060,0,-0.00968992248062,0.0368217054264,0.0213178294574,1,0.00582524271845,0.0271844660194,0.0273563493012,0.184921188963,0.0554755068692,0.0610716214908,-0.00559611462158,0.0870679179476,20.5603298805,"validation",2162.88333333,0.192852134111,1.0273563493,1.19285213411,1306996.8,2375432.8,0.138635788813,389258929,0.757618001233,3106.07763912,1916.52236088,0.557752675522,68490,74743,-2348,-77154,-73776,-11516,-4601,-9516,-5652,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.00567563798953,0.00465412816264,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-18T00:00:00.000+09:00",2650,2680,2515,2555,435901,-0.00968992248062,-0.0875,0.333507306889,54.6491758759,2581.1601736,2451.10163062,130.058542973,152.063535352,-22.0049923785,2543.25,2187.56,220.37556914,0.0827776153137,0.41551359028,-0.531560691217,,,,,"2023-12-19T06:50:07.000+09:00",0,-7382,0,0.0430528375734,0.00782778864971,0.14481409002,1,0.0271317829457,0.0639534883721,0.00462007274157,0.167967964307,0.0509035393241,0.0595160608029,-0.00861252147888,0.0862526689394,20.8309779359,"validation",2169.63333333,0.177618337968,1.00462007274,1.17761833797,1199152.4,2396582.55,0.181884408697,388823028,0.741568572299,3071.62746924,2014.87253076,0.511118944963,8216,49835,-25451,-9575,-18660,24582,-5277,-2025,994,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.0109771948675,-0.024779805698,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-19T00:00:00.000+09:00",2530,2670,2525,2665,441714,0.0430528375734,0.0430528375734,0.363171355499,58.4418629404,2594.05860843,2466.94595428,127.112654147,147.073359111,-19.9607049638,2578.75,2200.94,214.991599916,0.0829631004598,0.353628039843,-0.537326739564,,,,,"2023-12-20T06:50:07.000+09:00",0,7327,0,0.0412757973734,-0.0900562851782,0.272045028143,0,-0.00978473581213,0.0567514677104,0.0334464372273,0.210846274774,0.047697055965,0.0551870015424,-0.00748994557741,0.0806722701373,20.8863772303,"validation",2178.71666667,0.223197142048,1.03344643723,1.22319714205,1129815.4,2417149.25,0.182741715266,389264742,0.743767477329,3034.70915387,2122.79084613,0.594580840485,-10842,77473,-403,19665,-57142,7678,-5318,-6185,620,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,0.0423944456081,0.034427285256,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-20T00:00:00.000+09:00",2730,2850,2635,2775,640707,0.0412757973734,0.035447761194,0.419437340153,61.8754730133,2621.89574559,2489.76477248,132.13097311,144.084881911,-11.9539088002,2619.75,2215.94,214.992199922,0.0829849596843,0.276384127559,-0.49416934939,,,,,"2023-12-21T06:50:07.000+09:00",0,24796,0,-0.0522522522523,-0.126126126126,0.147747747748,0,0.0243902439024,0.0806754221388,0.0592613799027,0.252290224465,0.0476147650848,0.0519224799678,-0.00430771488296,0.0774746666386,21.2987335599,"validation",2189.63333333,0.267335474737,1.0592613799,1.26733547474,548832.4,2448562.35,0.261666606121,389905449,0.74730886473,2981.77865909,2257.72134091,0.714416726554,19665,44748,10722,8971,-38264,-4822,-1479,-5604,741,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,0.0234641916036,0.0358231584359,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-21T00:00:00.000+09:00",2755,2900,2600,2630,706237,-0.0522522522523,0.021359223301,0.292383292383,55.3800391899,2623.14255396,2500.15256711,122.98998685,139.865902898,-16.8759160486,2649.5,2228.24,221.064185642,0.0843285576009,0.183601609464,-0.487830232355,,,,,"2023-12-22T06:50:07.000+09:00",0,-30201,0,0.0171102661597,-0.0627376425856,0.347908745247,0,-0.00720720720721,0.108108108108,-0.00735987922249,0.180303737479,0.046764253555,0.0531809516724,-0.00641669811735,0.084054823438,21.3424452799,"validation",2198.46666667,0.196288322164,0.992640120778,1.19628832216,510775.8,2481655.55,0.284583007501,389199212,0.722220233183,2892.72623214,2406.27376786,0.459913863261,8335,-28357,-16429,-14187,23126,8131,12766,7880,13837,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,-0.0467899870187,-0.0481501873145,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-22T00:00:00.000+09:00",2600,2745,2540,2675,598273,0.0171102661597,0.0368217054264,0.0113421550095,56.8924580516,2631.12062258,2513.10422881,118.016393775,135.496001074,-17.4796072983,2651,2240.94,219.91674381,0.0537546503983,0.183679087255,-0.465150777064,,,,,"2023-12-26T06:50:07.000+09:00",0,-4105,0,-0.0373831775701,-0.0205607476636,0.226168224299,0,-0.0114068441065,0.0779467680608,0.00905318747642,0.19369550278,0.0441182780469,0.0506527106818,-0.00653443263488,0.082211866845,21.1935071105,"validation",2207.96666667,0.211521913072,1.00905318748,1.21152191307,564566.4,2287214.15,0.261572795884,389797485,0.698605528477,2894.46663016,2407.53336984,0.549288068727,-29931,-20948,-28394,15146,35158,19661,16056,14472,16599,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.017306418497,0.0227185692408,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-26T00:00:00.000+09:00",2680,2690,2575,2575,322167,-0.0373831775701,0.00782778864971,-0.0462962962963,52.6237462754,2622.48668065,2517.68910075,104.797579899,129.356316839,-24.5587369395,2644.75,2252.24,212.422690681,0.0542309199722,0.184917024712,-0.54640489963,,,,,"2023-12-27T06:50:07.000+09:00",0,-9033,0,-0.0582524271845,-0.021359223301,0.209708737864,0,0.0018691588785,0.0429906542056,-0.0263730031194,0.143306219586,0.0406980892813,0.0502354628501,-0.00953737356876,0.0824942488081,20.5364301379,"validation",2215.8,0.162108493546,0.973626996881,1.16210849355,541819.6,1570849.1,0.205090991872,389475318,0.54064944876,2889.27965055,2400.22034945,0.35737925883,-5144,31388,7614,-8384,-37073,-15426,15627,15300,16253,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,-0.0385680162512,-0.0300348824214,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-27T00:00:00.000+09:00",2505,2555,2270,2425,675778,-0.0582524271845,-0.0900562851782,-0.15061295972,46.9350194555,2592.10411439,2510.82324143,81.2808729605,119.741228063,-38.4603551027,2623.25,2260.76,219.035355632,0.0538695254352,0.18481676751,-0.310668973983,,,,,"2023-12-28T06:50:07.000+09:00",0,47487,0,0,0.0329896907216,0.272164948454,1,-0.0271844660194,0.11067961165,-0.0755741923187,0.0726481360251,0.0335178857569,0.0493778260054,-0.0158599402485,0.0903238579927,21.2172067027,"validation",2221.96666667,0.0913755081834,0.924425807681,1.09137550818,588632.4,1330159.1,0.508042985234,388799540,0.406726458512,2865.66029269,2380.83970731,0.0910858449872,21175,3660,55217,-35423,-31962,-22076,5453,18651,-30828,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.0624444051756,-0.0717493741633,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2023-12-28T00:00:00.000+09:00",2440,2500,2330,2425,225827,0,-0.126126126126,-0.105166051661,46.9350194555,2566.3957891,2504.46596429,61.9298248123,108.178947413,-46.2491226007,2609,2269.26,215.53283023,0.0529196730513,0.19439346664,-0.503735191374,,,,,"2024-01-02T06:50:07.000+09:00",0,19350,0,0.0164948453608,0.113402061856,0.241237113402,1,0.00618556701031,0.0701030927835,-0.0705251054044,0.0686303023893,0.0255380720875,0.0446098752219,-0.0190718031343,0.0888795176206,20.1211113036,"validation",2227.8,0.0885178202711,0.929474894596,1.08851782027,505656.4,1293188.3,0.174628087804,388799540,0.455674591241,2862.58627723,2355.41372277,0.137204343214,41221,608,14103,-49726,-23539,-26640,2632,18583,19188,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.0159862253683,-0.00788564649507,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-02T00:00:00.000+09:00",2445,2525,2420,2465,177371,0.0164948453608,-0.0627376425856,-0.106884057971,48.6517306011,2550.79643693,2501.54255953,49.2538774049,96.3939334114,-47.1400560065,2594.25,2279.16,207.637628071,0.0528796165293,0.193538265745,-0.512277341716,,,,,"2024-01-15T17:59:08.000+09:00",0,29709,0,0.0628803245436,0.0973630831643,0.20892494929,1,0.00824742268041,0.0432989690722,-0.049821721114,0.081538812545,0.0199812890081,0.0391050439803,-0.0191237549722,0.0842343318745,19.8959459519,"validation",2234.88333333,0.102965852058,0.950178278886,1.10296585206,399883.2,1268003.75,0.139882078424,388976911,0.444863431989,2845.29332295,2343.20667705,0.242574312515,-38417,-15364,-64184,25450,2564,47513,4098,6632,16110,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,0.0110227294258,0.00223171601178,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-03T00:00:00.000+09:00",2465,2895,2405,2620,3130217,0.0628803245436,-0.0205607476636,0.0355731225296,54.7593807024,2561.44313894,2510.31718475,51.125954195,87.3403375681,-36.2143833731,2598.75,2293.18,227.806368923,0.0515308132732,0.192013078572,0.803028097766,,,,,"2024-01-15T18:01:05.000+09:00",0,-27527,0,-0.0381679389313,0.177480916031,0.0954198473282,1,0,0.19878296146,0.00817700817701,0.142518249767,0.0195137229752,0.0333360067054,-0.0138222837302,0.0869489957721,22.8275424861,"validation",2244.63333333,0.167228500572,1.00817700818,1.16722850057,906272,1395624.3,2.2428794053,392107128,0.537028231738,2848.24699397,2349.25300603,0.542585683422,-59275,-25684,-80211,60688,13580,70214,1192,3787,10328,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0862902301174,0.0712541427089,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-04T00:00:00.000+09:00",2650,2665,2490,2520,462273,-0.0381679389313,-0.021359223301,-0.0232558139535,50.5793936033,2555.06727141,2511.03443032,44.032841091,78.6788382727,-34.6459971817,2595.75,2305.46,224.034485428,0.0521351703578,0.193978086995,-0.421659243629,,,,,"2024-01-05T06:50:07.000+09:00",0,-58412,0,-0.00595238095238,0.206349206349,0.138888888889,1,0.0114503816794,0.0667938931298,-0.0291823172493,0.0930573508107,0.0174733496393,0.0312217612193,-0.01374841158,0.0889025735827,20.875925086,"validation",2252.55,0.118732103616,0.970817682751,1.11873210362,934293.2,1375878.45,0.335983894508,391644855,0.496785526367,2847.50930966,2343.99069034,0.349558691389,-59275,-25684,-80211,60688,13580,70214,1192,3787,10328,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,-0.0303859720766,-0.0320640115359,,,0,1,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-05T00:00:00.000+09:00",2570,2570,2480,2505,171675,-0.00595238095238,0.0329896907216,0.0525210084034,49.9633045243,2547.36461427,2510.58743548,36.7771787892,70.298506376,-33.5213275868,2602,2317.24,214.460593612,0.0490449415557,0.181183837884,-0.538503318755,,,,,"2024-01-08T06:50:07.000+09:00",0,-20994,0,0.0778443113772,0.151696606786,0.169660678643,1,0.0198412698413,0.0357142857143,-0.0372790161414,0.081027429183,0.0146815084987,0.0280632759984,-0.0133817674997,0.085613011422,19.8794024493,"validation",2261.03333333,0.107900517463,0.962720983859,1.10790051746,833472.6,1345157.7,0.127624441357,391473180,0.530969156999,2837.72017309,2366.27982691,0.294247563266,-59275,-25684,-80211,60688,13580,70214,1192,3787,10328,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,-0.00249666742871,-0.0198975468975,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-08T00:00:00.000+09:00",2705,3080,2630,2700,3924993,0.0778443113772,0.113402061856,0.102040816327,57.2529165831,2570.84698131,2524.61799582,46.2289854895,65.4846021987,-19.2556167092,2614.5,2332.9,240.213408354,0.0513921291998,0.1748391864,1.07689435075,,,,,"2024-01-09T06:50:07.000+09:00",0,-8602,0,0.00185185185185,0.0666666666667,0.1,1,0.0798403193613,0.179640718563,0.0327022375215,0.157357795019,0.0171218464776,0.0242535563699,-0.00713170989228,0.08896792902,23.0838821778,"validation",2272.28333333,0.188232101337,1.03270223752,1.18823210134,1573305.8,1510177.5,2.59902759775,395398173,0.582220997201,2843.05852642,2385.94147358,0.687041807931,-14820,-9068,-28665,8618,-6537,15526,777,3733,9914,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.0818240172048,0.0766944018899,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-09T00:00:00.000+09:00",2685,2765,2665,2705,466780,0.00185185185185,0.0973630831643,-0.0287253141831,57.4241934682,2591.48590726,2537.97962576,53.5062815028,63.0889380595,-9.58265655675,2610.5,2349.12,230.1981649,0.0417631663042,0.16785040476,-0.509068792268,,,,,"2024-01-10T06:50:07.000+09:00",0,34293,0,0.140480591497,0.0517560073937,0.0591497227357,1,-0.00555555555556,0.037037037037,0.0361999616932,0.151495027925,0.0197805107219,0.0233230824619,-0.00354257174002,0.0851009851757,20.9564705256,"validation",2283.78333333,0.184438103439,1.03619996169,1.18443810344,1631187.6,1032611.9,0.452038176202,395864953,0.389005249697,2829.58674081,2391.41325919,0.715668003571,52152,15613,1495,-52309,-14322,-4796,-625,554,9632,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.00441433676123,-0.00417539585666,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-10T00:00:00.000+09:00",2725,3400,2680,3085,10720724,0.140480591497,0.177480916031,0.109712230216,67.9383859833,2667.4111523,2578.49965348,88.9114988179,68.2534502112,20.6580486067,2625.75,2372.82,265.184010264,0.0518496721976,0.223828151393,3.869145827,,,,,"2024-01-11T06:50:07.000+09:00",0,115189,0,-0.0145867098865,-0.145867098865,-0.0680713128039,0,0.00739371534196,0.266173752311,0.174902408836,0.300140760783,0.0288205830852,0.0221242950441,0.00669628804108,0.0859591605395,24.221996185,"validation",2301.2,0.34060490179,1.17490240884,1.34060490179,3149289,1481781.05,7.23502571449,406585677,0.691461602914,2919.60838426,2331.89161574,1.28141381121,97950,31045,100270,-86934,-23628,-91794,-13913,-12758,1822,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.148000386596,0.150857694047,,,1,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-11T00:00:00.000+09:00",3085,3240,2910,3040,2204816,-0.0145867098865,0.206349206349,0.0857142857143,65.8640686492,2724.73251348,2612.68486433,112.04764915,77.0122899989,35.0353591507,2637.75,2395.4,269.813723817,0.0520527057394,0.256032990178,0.276817342958,,,,,"2024-01-12T06:50:07.000+09:00",0,-71524,0,-0.0509868421053,-0.0378289473684,-0.0789473684211,0,0,0.106969205835,0.152497393612,0.269099106621,0.0368577793255,0.0253329901312,0.0115247891943,0.0887545144135,22.6257674112,"validation",2318.36666667,0.311267990396,1.15249739361,1.3112679904,3497797.6,1543265.7,1.4286690879,404380861,0.560887052696,2975.42550992,2300.07449008,1.095616188,8604,37953,82045,4693,-27294,-68171,-13240,-13605,-5427,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.0139140059314,-0.0226624643471,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-12T00:00:00.000+09:00",3020,3040,2860,2885,544328,-0.0509868421053,0.151696606786,0.12915851272,59.163416342,2749.38904987,2632.85635586,116.532694006,84.9163708003,31.6163232057,2654.25,2414.88,263.39845783,0.0493299253564,0.265115900118,-0.412120304467,,,,,"2024-01-15T06:50:07.000+09:00",0,12907,0,-0.00173310225303,0.175043327556,-0.0190641247834,1,-0.00657894736842,0.0592105263158,0.086936045964,0.194676340025,0.0403926149068,0.0294337507107,0.0109588641961,0.0912992921421,21.1745874649,"validation",2333.13333333,0.236534560105,1.08693604596,1.23653456011,3572328.2,1531062.15,0.35552312491,403836533,0.573328326352,3006.09193894,2302.40806106,0.827917133319,-141915,-67027,-38916,134475,59465,34427,-8122,-8760,-17,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,-0.0449953530116,-0.0346134610304,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-15T00:00:00.000+09:00",2890,3050,2805,2880,414964,-0.00173310225303,0.0666666666667,0.0746268656716,58.9550571893,2769.4830422,2651.16329247,118.319749731,91.5970465864,26.7227031446,2664.25,2433.58,262.084282271,0.0484182713205,0.274232412933,-0.406673314458,,,,,"2024-01-16T06:50:07.000+09:00",0,8219,0,-0.0121527777778,0.105902777778,0,1,0.00173310225303,0.0849220103986,0.0809796377968,0.183441678515,0.0410832464344,0.0318045300647,0.00927871636965,0.0910014868996,20.9014926224,"validation",2347.8,0.226680296448,1.0809796378,1.22668029645,2870322.4,1374529.25,0.301895357993,403421569,0.494548951941,3029.56185308,2298.93814692,0.795295646968,-77277,-31412,40743,70072,37826,-24444,9606,-3929,13079,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,-0.00210537210908,0.00790886622913,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-16T00:00:00.000+09:00",2850,2880,2730,2845,261309,-0.0121527777778,0.0517560073937,0.104854368932,57.4303599965,2781.10103571,2665.5215671,115.579468607,96.3935309905,19.1859376164,2677.75,2451.4,254.078262109,0.0475429677468,0.27712221582,-0.45630817498,,,,,"2024-01-17T06:50:07.000+09:00",0,20112,0,-0.0738137082601,0.2460456942,-0.00878734622144,1,-0.0104166666667,0.0520833333333,0.0624591541406,0.160561311903,0.0406254722696,0.0338817332128,0.00674373905674,0.0893069462596,20.426777242,"validation",2362.38333333,0.204292275456,1.06245915414,1.20429227546,2829228.2,1342768.7,0.194604625503,403160260,0.529899564981,3048.78200671,2306.71799329,0.72538486839,-48905,-63104,-46476,43235,68250,34463,10418,-2562,11029,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,-0.000909661217538,-0.00647644506093,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-17T00:00:00.000+09:00",2820,2825,2620,2635,515952,-0.0738137082601,-0.145867098865,0.0213178294574,49.2073884728,2758.62395329,2663.26071028,95.3632430129,96.187473395,-0.824230382158,2680.5,2465.02,252.001243387,0.0506393802852,0.275248965584,-0.353345438719,,,,,"2024-01-18T06:50:07.000+09:00",0,16761,0,0.110056925996,0.244781783681,0.106261859583,1,-0.00878734622144,0.0720562390158,-0.0169744450662,0.0689568441635,0.0361909840656,0.0365037849696,-0.000312800904045,0.0956361454977,21.0304074786,"validation",2374.31666667,0.109792993072,0.983025554934,1.10979299307,788273.8,1352100.3,0.381592992768,402644308,0.494984691594,3049.40242612,2311.59757388,0.438330576356,61577,-103400,-43885,-50090,96309,50945,5515,10668,14718,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,-0.0491138976427,-0.0483349580993,,,0,1,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-18T00:00:00.000+09:00",2975,3400,2850,2925,13263020,0.110056925996,-0.0378289473684,0.14481409002,58.1242704855,2784.22026817,2682.64880581,101.571462356,97.2642711873,4.30719116906,2699,2484.4,288.644011716,0.0556944941845,0.280732311658,3.22119973153,,,,,"2024-01-19T06:50:07.000+09:00",0,100163,0,0.158974358974,0.0649572649573,-0.00854700854701,1,0.129032258065,0.208728652751,0.0837347165617,0.177346643053,0.0347252862757,0.0332527422862,0.00147254398942,0.0986817134072,24.3815400291,"validation",2391.3,0.223184042153,1.08373471656,1.22318404215,2999914.6,1993456.25,6.65327869623,415907328,0.679330183444,3077.84825458,2320.15174542,0.798272457727,-49756,-89772,-50651,54162,87295,41210,-3301,6010,11507,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.108357348838,0.101317954746,,,1,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-19T00:00:00.000+09:00",2925,3670,2750,3390,15582665,0.158974358974,0.175043327556,0.272045028143,67.865670171,2877.41714999,2735.04519057,142.371959422,106.285808834,36.0861505877,2735.25,2513.68,333.740868022,0.0643674428388,0.353352953203,2.81500859327,,,,,"2024-01-22T06:50:07.000+09:00",0,370001,0,-0.0604719764012,-0.0899705014749,-0.115044247788,0,0,0.31452991453,0.239374828626,0.348620349448,0.0419976281481,0.0313527459688,0.0106448821793,0.0984486336348,24.6902548368,"validation",2415.86666667,0.403223135935,1.23937482863,1.40322313593,6007582,2750503.8,5.6653857377,431489993,0.767591213653,3218.50433262,2251.99566738,1.17743831333,-52980,25831,-88614,57276,-8949,72074,-4756,804,11591,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,0.145572939326,0.156189738647,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-22T00:00:00.000+09:00",3305,3460,3170,3185,2923263,-0.0604719764012,0.105902777778,0.147747747748,61.115762914,2924.73758845,2768.37517645,156.362412001,116.301129468,40.0612825337,2755.75,2538.16,330.616520306,0.0660170448451,0.378502579515,0.012935116574,,,,,"2024-01-23T06:50:07.000+09:00",0,-167771,0,0.113029827316,-0.0549450549451,-0.0706436420722,0,-0.0250737463127,0.0855457227139,0.15576521818,0.254846030195,0.0490933789643,0.0365152682787,0.0125781106856,0.103804244994,22.9544185842,"validation",2437,0.306934755847,1.15576521818,1.30693475585,6509241.8,2864631.6,1.02046734386,428566730,0.674803716471,3277.27924175,2234.22075825,0.911530136412,-172186,-198309,-235736,141903,168140,183877,-11557,-10495,4640,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,-0.0570789791593,-0.056935597985,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-23T00:00:00.000+09:00",3200,3650,3100,3545,4445994,0.113029827316,0.2460456942,0.347908745247,67.2718224255,3020.16257484,2825.90294116,194.259633686,131.892830311,62.3668033747,2801.5,2569.82,346.286768856,0.0681433970231,0.442988913198,0.3086986424,,,,,"2024-01-24T06:50:07.000+09:00",0,-63082,0,-0.0747531734838,-0.159379407616,-0.184767277856,0,0.00470957613815,0.172684458399,0.265393539175,0.379474048766,0.0547982041427,0.0372053117944,0.0175928923483,0.097683150594,23.480807463,"validation",2464.51666667,0.438415916576,1.26539353918,1.43841591658,7346178.8,3051619.45,1.45692936909,433012724,0.717873127988,3422.01672016,2180.98327984,1.09909747461,-475913,-516780,-534899,454704,498764,510101,-7203,-11611,-8462,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,0.107243311601,0.112529642724,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-24T00:00:00.000+09:00",3460,3485,3280,3280,1559815,-0.0747531734838,0.244781783681,0.226168224299,59.7704027094,3060.13756333,2859.53976033,200.597802998,145.633824849,54.9639781494,2831.75,2596.2,340.48057108,0.0710334825129,0.459879508488,-0.342527573922,,,,,"2024-01-25T06:50:07.000+09:00",0,-187079,0,-0.0503048780488,-0.125,-0.131097560976,0,-0.0239774330042,0.0578279266573,0.158294340955,0.263384947231,0.0611578667677,0.0444005563563,0.0167573104114,0.103805052159,22.355676484,"validation",2487.51666667,0.31858413009,1.15829434096,1.31858413009,7554951.4,3099696.55,0.503215387326,431452909,0.671927450447,3482.88189908,2180.61810092,0.844208293767,-318473,-354219,-377156,300866,342007,357794,-6876,-11587,-11341,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,-0.0711543822258,-0.0701109242545,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-25T00:00:00.000+09:00",3280,3295,3060,3115,855858,-0.0503048780488,0.0649572649573,0.209708737864,55.6122227606,3068.5779382,2878.46274105,190.115197154,154.53009931,35.5850978445,2858.75,2619.86,332.946244575,0.0715427234988,0.455507079323,-0.506741273875,,,,,"2024-01-26T06:50:07.000+09:00",0,70098,0,-0.00963081861958,-0.0786516853933,-0.0850722311396,0,0,0.0716463414634,0.089637079143,0.188994831785,0.0610321660206,0.0496083785906,0.01142378743,0.106884829719,21.7038441851,"validation",2507.58333333,0.24223189658,1.08963707914,1.24223189658,5073519,3126381.1,0.27375357406,430597051,0.65765707514,3509.84043151,2207.65956849,0.696785260234,-126052,-274605,-356644,110250,224228,302511,240,-6954,-10747,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,-0.0505680689756,-0.0353923560746,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-26T00:00:00.000+09:00",3100,3155,3030,3085,388611,-0.00963081861958,-0.0899705014749,0.272164948454,54.8648567522,3071.10440925,2893.76179727,177.342611981,159.092601844,18.2500101374,2891.75,2642.94,318.092941391,0.0699211649305,0.433119720524,-0.606696660701,,,,,"2024-01-29T06:50:07.000+09:00",0,-52637,0,-0.0243111831442,-0.0502431118314,-0.110210696921,0,-0.00481540930979,0.0401284109149,0.0668280453013,0.167260702097,0.0574854495888,0.051569725071,0.00591572451778,0.103109543401,20.9046410594,"validation",2527.15,0.22074273391,1.0668280453,1.22074273391,2034708.2,3112022.75,0.124874087119,430208440,0.665305226319,3517.98697591,2265.51302409,0.654294626023,393715,-70085,-162359,-406743,34745,138781,-1495,-8350,-15410,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,-0.012958295809,-0.0260194849463,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-29T00:00:00.000+09:00",3045,3185,2960,3010,469495,-0.0243111831442,-0.0549450549451,0.241237113402,52.9490744678,3061.7037309,2902.37203451,159.331696396,159.140420755,0.191275641619,2921,2664.38,311.443445577,0.0703717287063,0.403899285104,-0.592385298074,,,,,"2024-01-30T06:50:07.000+09:00",0,17037,0,-0.00996677740864,-0.0132890365449,-0.0996677740864,0,-0.0129659643436,0.0729335494327,0.0304690174598,0.129718733814,0.052934118404,0.0528705716792,6.35467247903e-05,0.103469583248,21.0691082864,"validation",2544.9,0.182757672207,1.03046901746,1.18275767221,1543954.6,3124206.15,0.150276575059,429738945,0.655196920984,3510.89490589,2331.10509411,0.575437166104,195186,13153,-223191,-196058,4046,211462,1952,1922,-12021,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.0332236161699,-0.0026925313837,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-30T00:00:00.000+09:00",3020,3100,2950,2980,281471,-0.00996677740864,-0.159379407616,0.20892494929,52.1644333335,3049.13392615,2908.12225417,141.011671976,155.514670999,-14.502999023,2946.75,2685.24,299.911770893,0.0705465856185,0.37448324278,-0.63598112598,,,,,"2024-01-31T06:50:08.000+09:00",0,-12108,0,-0.0369127516779,-0.0385906040268,-0.0838926174497,0,0.00332225913621,0.0498338870432,0.0112836175448,0.109770448824,0.047319353012,0.0521861312076,-0.00486677819564,0.100641533857,20.5474632824,"validation",2562,0.163153786105,1.01128361754,1.1631537861,711050,3129411.15,0.089943758269,429457474,0.646776039639,3498.50424783,2394.99575217,0.530131168116,191067,392375,-127160,-157298,-387774,119763,974,1223,-13871,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,-0.0092309687189,-0.00962495549785,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-01-31T00:00:00.000+09:00",2985,3130,2855,2870,587409,-0.0369127516779,-0.125,0.0954198473282,49.2807590711,3021.57486059,2905.29838349,116.276477094,147.667032218,-31.3905551238,2959.25,2704.42,298.132358686,0.0702940347781,0.359937028735,-0.535189021418,,,,,"2024-02-01T06:50:07.000+09:00",0,-49717,0,0,0.00174216027875,-0.0365853658537,1,0.00167785234899,0.0922818791946,-0.030159668835,0.061225697192,0.0405144519491,0.051451927602,-0.0109374756529,0.103878870622,21.2455439287,"validation",2577.26666667,0.113582865568,0.969840331165,1.11358286557,516568.8,3002270.75,0.195654905541,428870065,0.612252192778,3491.82182614,2426.67817386,0.416208485298,-25869,222519,-128953,41681,-224440,119774,2714,1240,-13888,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.0362244240339,-0.0129526119714,,,0,1,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-01T00:00:00.000+09:00",2940,2960,2830,2870,273364,0,-0.0786516853933,0.138888888889,49.2807590711,2998.25565127,2902.68368842,95.5719628465,137.248018344,-41.676055497,2976.75,2723.5,286.122904494,0.0695581759072,0.332840521936,-0.601961350343,,,,,"2024-02-02T06:50:07.000+09:00",0,7032,0,0.0209059233449,-0.0243902439024,-0.0662020905923,0,0.0243902439024,0.0452961672474,-0.0358612580835,0.0537910776574,0.0333003354866,0.0478216091789,-0.0145212736924,0.0996943918099,20.4806268294,"validation",2592.5,0.107039537126,0.964138741917,1.10703953713,400070,2992825.3,0.0913397785029,428870065,0.621907499913,3472.14151184,2481.35848816,0.392256934718,46151,185356,-87285,-44478,-150682,79473,-719,963,-13943,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.0181691488893,0.000638106200891,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-02T00:00:00.000+09:00",2870,2940,2850,2930,246812,0.0209059233449,-0.0502431118314,0.169660678643,50.9944973115,2987.75478184,2904.70711891,83.0476629336,126.407947262,-43.360284328,2998,2743,272.114125602,0.0695190168801,0.297993520896,-0.608982636347,,,,,"2024-02-05T06:50:07.000+09:00",0,9603,0,0.0136518771331,-0.0341296928328,-0.112627986348,0,0,0.0313588850174,-0.0226817878586,0.0681735326285,0.028343912264,0.0431426441166,-0.0147987318526,0.0928717152225,20.3991398956,"validation",2609.23333333,0.122935217241,0.977318212141,1.12293521724,371710.2,2996582.15,0.0823645031724,429116877,0.628110545876,3444.69228782,2551.30771218,0.423884963034,44508,43168,-68113,-42977,-24008,61253,-824,1894,-14412,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.00774742813354,0.000824043360472,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-05T00:00:00.000+09:00",2880,2990,2845,2970,301197,0.0136518771331,-0.0132890365449,0.1,52.1551449967,2985.02327694,2909.54362862,75.4796483245,116.222287474,-40.7426391497,3011.5,2763.3,263.034545202,0.0677808661249,0.282701051089,-0.552928151864,,,,,"2024-02-06T06:50:08.000+09:00",0,-54175,0,-0.0353535353535,-0.030303030303,-0.154882154882,0,-0.0170648464164,0.0494880546075,-0.0137805080525,0.0748018673325,0.0254140230049,0.0391320833246,-0.0137180603198,0.0885638199333,20.6118370476,"validation",2626.05,0.130976180956,0.986219491948,1.13097618096,338050.6,2815392.35,0.106982247075,429418074,0.604176909836,3437.17710768,2585.82289232,0.451254132238,65841,93174,-123394,-62007,-90389,119623,-1059,-1771,-14273,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,0.0228286095281,0.0219732438992,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-06T00:00:00.000+09:00",2970,3050,2850,2865,423872,-0.0353535353535,-0.0385906040268,0.0591497227357,48.8823300403,2966.55815741,2906.24410057,60.3140568407,105.040641347,-44.7265845067,3019.5,2779.9,258.532077687,0.0684034054489,0.270231241751,-0.525348212662,,,,,"2024-02-07T06:50:07.000+09:00",0,-24716,0,0.00349040139616,-0.0157068062827,-0.109947643979,0,0,0.0673400673401,-0.0511674118231,0.0306126119645,0.0210520268205,0.0366634001213,-0.0156113733008,0.0902380724913,20.9175104318,"validation",2641.1,0.084775283026,0.948832588177,1.08477528303,366530.8,2813246.95,0.150670029163,428994202,0.588808049716,3427.48161723,2611.51838277,0.310653233536,36171,30460,-157049,-36061,-29445,149795,-846,-857,-13807,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,-0.0295225078038,-0.034165401837,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-07T00:00:00.000+09:00",2855,2895,2735,2875,315728,0.00349040139616,0.00174216027875,-0.0680713128039,49.2092222281,2952.47228704,2903.92972275,48.5425642897,93.7410259359,-45.1984616462,3009,2784.5,251.494072138,0.0609584077311,0.273507747266,-0.471303735655,,,,,"2024-02-08T06:50:07.000+09:00",0,29668,0,-0.0260869565217,0.0139130434783,-0.125217391304,1,-0.00349040139616,0.0558464223386,-0.0445330674643,0.0325013467409,0.0168843701877,0.0326055742386,-0.0157212040508,0.0874761990046,20.6264443167,"validation",2656.33333333,0.082318986071,0.955466932536,1.08231898607,312194.6,2292997.15,0.13769227755,429309930,0.495514200705,3420.49240576,2597.50759424,0.337178040076,40084,109121,-125979,-41095,-106784,107092,292,-528,-207,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.00946666715442,-0.00256885290665,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-08T00:00:00.000+09:00",2880,2880,2780,2800,214926,-0.0260869565217,-0.0243902439024,-0.0789473684211,46.792346802,2929.01501211,2896.23122477,32.7837873419,81.5495782171,-48.7657908752,2997,2786.5,240.673066986,0.0611308407253,0.280989616726,-0.468884330274,,,,,"2024-02-13T06:50:07.000+09:00",0,-12769,0,0.0107142857143,0.0357142857143,-0.108928571429,1,0.00173913043478,0.0347826086957,-0.0657323990657,0.00484478736767,0.0117084954793,0.0291248493633,-0.017416353884,0.0859546667806,20.2154237596,"validation",2670.8,0.048375018721,0.934267600934,1.04837501872,300507,2193502.65,0.0979830136061,429095004,0.563348829326,3418.06294066,2575.93705934,0.266068227603,59778,106801,-72220,-61705,-107616,53225,839,-213,-194,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.0302025613317,-0.0441429226268,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-13T00:00:00.000+09:00",2785,2875,2770,2830,209521,0.0107142857143,-0.0341296928328,-0.0190641247834,47.8947337415,2913.78193333,2891.32520812,22.4567252051,69.7310076147,-47.2742824096,2994.25,2786,230.982133629,0.0601458573539,0.283647682914,-0.46540756924,,,,,"2024-02-14T06:50:07.000+09:00",0,21833,0,0.017667844523,0.0600706713781,-0.102473498233,1,-0.00535714285714,0.0375,-0.0548551390164,0.0157932519742,0.00793523858838,0.0246399320193,-0.016704693431,0.081619128491,20.2006112443,"validation",2685.78333333,0.0536963145451,0.945144860984,1.05369631455,293048.8,2176762.3,0.0962535045742,429304525,0.584997084891,3418.90603728,2569.59396272,0.30660818924,42779,28731,27645,-48509,-34977,-33189,3443,3410,-2242,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.000475187327175,-0.0117517792764,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-14T00:00:00.000+09:00",2780,2925,2745,2880,344122,0.017667844523,-0.030303030303,0,49.7629100593,2908.58471281,2890.48630381,18.0984089987,59.4044878915,-41.3060788928,2994.25,2789.4,227.340552656,0.0602540732776,0.283647682914,-0.432571896323,,,,,"2024-02-15T06:50:07.000+09:00",0,7553,0,-0.0208333333333,0.0277777777778,-0.125,1,-0.017667844523,0.0636042402827,-0.0381564665609,0.032480103248,0.00628416979123,0.0206265582957,-0.0143423885044,0.0789376918944,20.7142970988,"validation",2701.48333333,0.0660809802022,0.961843533439,1.0660809802,301633.8,2173220.2,0.158346586324,429648647,0.603415107222,3418.90603728,2569.59396272,0.36547936451,3910,47190,-44792,-7254,-52031,29766,3167,3698,-6646,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0286957577489,0.00802458592982,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-15T00:00:00.000+09:00",2880,2915,2800,2820,310047,-0.0208333333333,-0.0157068062827,-0.00878734622144,47.5592860342,2894.95629546,2885.26509612,9.69119933279,49.4618301798,-39.770630847,2993,2790.6,219.316227466,0.0603836845481,0.285031033807,-0.44132038771,,,,,"2024-02-16T06:50:07.000+09:00",0,-1978,0,0.0336879432624,0.0248226950355,-0.0992907801418,1,0,0.0399305555556,-0.0578015369195,0.0105353687379,0.00343659550808,0.0175396560921,-0.014103060584,0.0777717118675,20.5889713429,"validation",2716.2,0.0382151535233,0.942198463081,1.03821515352,278868.8,2175657.1,0.142507291245,429338600,0.601619161402,3419.54894209,2566.45105791,0.297209671707,-36000,34630,-59315,32521,-39034,42511,2880,3513,-7732,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,-0.0183070207575,-0.0277593851322,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-16T00:00:00.000+09:00",2820,2920,2770,2915,234241,0.0336879432624,0.0139130434783,0.106261859583,51.2409488662,2898.03994231,2887.4676816,10.5722607132,41.6839162865,-31.1116555732,3007,2798.3,214.365068362,0.0582032232115,0.26332496207,-0.455277547039,,,,,"2024-02-19T06:50:07.000+09:00",0,15918,0,-0.00514579759863,-0.0222984562607,-0.125214408233,0,0,0.0531914893617,-0.0305952776854,0.0417038916485,0.00362684758601,0.0142997997552,-0.0106729521692,0.0735386169336,20.3417308791,"validation",2732.93333333,0.0666195052935,0.969404722315,1.06661950529,262571.4,2161571.55,0.108366063571,429572841,0.622892473765,3402.90908047,2611.09091953,0.383811707614,-17026,-28379,-50958,14758,20876,31659,64,3182,-7693,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,0.0203127806639,0.0355617575802,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-19T00:00:00.000+09:00",2905,2920,2855,2900,151014,-0.00514579759863,0.0357142857143,-0.00854700854701,50.6364561697,2898.34148965,2888.39600148,9.9454881684,35.3362306629,-25.3907424945,3005.75,2804.7,203.696134907,0.0531701284736,0.264222156379,-0.39901587234,,,,,"2024-02-20T06:50:07.000+09:00",0,19959,0,0.0344827586207,-0.0172413793103,-0.175862068966,0,-0.00343053173242,0.0222984562607,-0.0351825667471,0.0339786786466,0.00342947867876,0.0121849071251,-0.00875542844636,0.0702400465197,19.897593845,"validation",2749.33333333,0.0548011639185,0.964817433253,1.05480116392,249789,1505971.25,0.100276814713,429421827,0.448697111582,3402.84287327,2608.65712673,0.366844752048,-32036,-44624,-27072,28568,38242,4172,-9,2850,-3354,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.0170381547771,-0.00616025655385,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-20T00:00:00.000+09:00",2925,3020,2860,3000,454868,0.0344827586207,0.0600706713781,-0.115044247788,54.4909314586,2913.98126047,2896.66296433,17.3182961385,31.732643758,-14.4143476195,2986.25,2817.1,200.574982414,0.0399443457597,0.238334624837,-0.280164966623,,,,,"2024-02-21T06:50:07.000+09:00",0,10258,0,-0.0133333333333,-0.085,-0.173333333333,0,0.00862068965517,0.0551724137931,0.00460443700293,0.0649249227929,0.00577276537949,0.0105775479193,-0.00480478253983,0.0668583274713,21.0341301143,"validation",2766.75,0.0843046896178,1.004604437,1.08430468962,298858.4,749581.4,0.606829358359,429876695,-0.107613262549,3342.11338671,2630.38661329,0.519319211407,-27334,-35483,-33669,24428,33903,9663,-56,14,-3032,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,0.0428662736528,0.025513312979,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-21T00:00:00.000+09:00",3035,3085,2945,2960,590983,-0.0133333333333,0.0277777777778,-0.0706436420722,52.7177211845,2921.06106655,2901.3545966,19.7064699482,29.327408996,-9.6209390478,2975,2827.3,196.248197956,0.037961270721,0.231293724407,-0.0453265499199,,,,,"2024-02-22T06:50:07.000+09:00",0,-75110,0,-0.0236486486486,-0.0844594594595,-0.162162162162,0,0.0116666666667,0.0466666666667,-0.00504201680672,0.0469352385668,0.00665759119872,0.0099079084446,-0.00325031724588,0.0663000668769,21.2824870791,"validation",2783.5,0.063409376684,0.994957983193,1.06340937668,348230.6,632967.4,0.933670517629,429285712,0.0567945521365,3319.04941506,2630.95058494,0.478200805838,-39056,-71345,82172,38272,66402,-71972,-114,-99,3750,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.0116477223558,-0.0109088670046,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-22T00:00:00.000+09:00",2940,2990,2870,2890,205375,-0.0236486486486,0.0248226950355,-0.184767277856,49.6714697281,2916.28244093,2900.51351537,15.7689255547,26.6157123078,-10.846786753,2942.25,2829.4,190.801898102,0.0272618799731,0.152822904877,-0.698664252094,,,,,"2024-02-23T06:50:07.000+09:00",0,-23893,0,-0.0138408304498,-0.0553633217993,-0.155709342561,0,-0.00675675675676,0.0405405405405,-0.0177585181409,0.0214179684739,0.00545637562448,0.00920958903383,-0.00375321340935,0.0660214180283,20.2016046381,"validation",2797.75,0.0329729246716,0.982241481859,1.03297292467,327296.2,420936.45,0.487900251926,429080337,-0.467099843694,3167.07159594,2717.42840406,0.383796750526,-75597,-84221,373244,58793,64514,-391739,-111,-141,3738,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,-0.0277793382401,-0.0306388230558,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-23T00:00:00.000+09:00",2810,2885,2800,2850,151183,-0.0138408304498,-0.0222984562607,-0.131097560976,47.9658284208,2906.08514232,2896.77177349,9.31336882987,23.1552436122,-13.8418747823,2920.75,2830.8,183.601762523,0.0228846582013,0.113724593166,-1.17008408888,,,,,"2024-02-26T06:50:07.000+09:00",0,11502,0,0,-0.0298245614035,-0.142105263158,0,-0.0276816608997,0.0294117647059,-0.0242232303347,0.00678253497245,0.00326784871223,0.00812464688147,-0.00485679816924,0.0644216710607,19.8813205781,"validation",2801.16666667,0.017433212352,0.975776769665,1.01743321235,310684.6,350504.85,0.431329266913,428929154,-0.360017129578,3086.83055274,2754.66944726,0.287000949748,37186,18729,321990,-47375,-28230,-338578,-5582,-5632,-1738,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.0151282375069,-0.0120709392866,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-26T00:00:00.000+09:00",2860,2910,2800,2850,135294,0,-0.0172413793103,-0.0850722311396,47.9658284208,2897.45665889,2893.30719768,4.14946120976,19.3540871317,-15.2046259219,2907.5,2831.8,178.344493771,0.020609451293,0.0980917224504,-1.36359327361,,,,,"2024-02-27T06:50:07.000+09:00",0,-9744,0,-0.0368421052632,-0.059649122807,-0.150877192982,0,0.00350877192982,0.0385964912281,-0.0197764402408,0.00642700755703,0.00145595130167,0.00679090776551,-0.00533495646384,0.0625770153584,19.7702797431,"validation",2803.66666667,0.0165259778861,0.980223559759,1.01652597789,307540.6,314476.65,0.430219540942,428929154,-0.265186143391,3050.10084151,2764.89915849,0.298388286527,92959,53650,301183,-91376,-53542,-273598,-5568,-5658,-2058,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,0.00772950481688,0.00134704168921,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-27T00:00:00.000+09:00",2825,2845,2700,2745,192992,-0.0368421052632,-0.085,-0.110210696921,43.42609693,2874.00178829,2882.32147933,-8.319691042,13.819331497,-22.139022539,2890.5,2835.6,176.319887073,0.0217861429506,0.0932401548841,-0.841170091326,,,,,"2024-02-28T06:50:07.000+09:00",0,16404,0,-0.0127504553734,-0.0528233151184,-0.138433515483,0,-0.00877192982456,0.0508771929825,-0.0503373118838,-0.0319509098603,-0.00303085283862,0.00503436484407,-0.00806521768268,0.0642331100449,20.0879403721,"validation",2801.83333333,-0.0202843376361,0.949662688116,0.979715662364,255165.4,304695.7,0.633392594644,428736162,-0.241598092786,3025.25533385,2755.74466615,-0.0398673130299,117410,60523,96939,-100996,-60910,-85992,-5526,-5611,-293,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.0285197273977,-0.0211054209191,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-28T00:00:00.000+09:00",2705,2785,2700,2710,144443,-0.0127504553734,-0.0844594594595,-0.0996677740864,41.9991680326,2848.77074394,2869.55692531,-20.7861813698,6.8982289236,-27.6844102934,2875.5,2836.2,169.797037997,0.0214320810731,0.100597475844,-1.09491899631,,,,,"2024-02-29T06:50:07.000+09:00",0,17162,0,0.00738007380074,-0.0738007380074,-0.125461254613,0,-0.0145719489982,0.0309653916211,-0.0575552077899,-0.0444961568296,-0.00767017762724,0.00254547192753,-0.0102156495548,0.0626557335781,19.7853441615,"validation",2801.83333333,-0.0327761584677,0.94244479221,0.967223841532,165857.4,288443.1,0.500767742407,428591719,-0.198865218131,3020.13402089,2730.86597911,-0.0721337171465,32859,90644,159663,-23184,-89686,-165704,-52,-5570,-3742,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.0231274005744,-0.0240418170132,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-02-29T00:00:00.000+09:00",2730,2850,2565,2730,268346,0.00738007380074,-0.0553633217993,-0.0838926174497,43.1487454485,2830.49832179,2859.21937529,-28.7210534914,-0.225627559398,-28.495425932,2863,2839.3,178.025820997,0.0215643577932,0.104421303198,-0.147746412798,,,,,"2024-03-04T06:50:07.000+09:00",0,-10528,0,0.0128205128205,-0.0659340659341,-0.122710622711,0,0.00738007380074,0.105166051661,-0.0464547677262,-0.0384954037967,-0.0105205324144,-8.26474576549e-05,-0.0104378849568,0.0652109234421,20.4120893611,"validation",2801.33333333,-0.0254640647311,0.953545232274,0.974535935269,178451.6,287786.85,0.932447052393,428860065,-0.103793658397,3012.47909553,2713.52090447,0.0551217394987,-26590,102657,83526,24634,-87701,-91666,-14,-5561,-3046,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,0.0111240082875,0.00787811060913,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-04T00:00:00.000+09:00",2810,2830,2720,2765,121277,0.0128205128205,-0.0298245614035,-0.0365853658537,45.1958507025,2820.4216569,2852.2401623,-31.8185053987,-6.54420312726,-25.2743022715,2857.75,2843,173.166833783,0.0204819438678,0.108746958385,-1.22488249721,,,,,"2024-03-05T06:50:07.000+09:00",0,-10079,0,-0.0307414104882,-0.0904159132007,-0.119349005425,0,0.029304029304,0.040293040293,-0.0324556031843,-0.0274358072459,-0.0115075968892,-0.00236680040769,-0.00914079648154,0.0626281496502,19.6306283814,"validation",2805.25,-0.0143480973175,0.967544396816,0.985651902682,172470.4,264480.25,0.458548417131,428981342,0.0210369205262,3013.13581016,2702.36418984,0.20154932454,-34871,-11534,87937,32988,19453,-94685,-240,-269,-3247,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,0.000744187111677,0.00122090217807,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-05T00:00:00.000+09:00",2745,2790,2650,2680,177694,-0.0307414104882,-0.059649122807,-0.0662020905923,41.3058699031,2798.81832507,2839.48163176,-40.6633066891,-13.3680238396,-27.2952828495,2848.25,2845.5,170.797774227,0.021431791619,0.121769482842,-0.692601171416,,,,,"2024-03-06T06:50:08.000+09:00",0,-12942,0,-0.0298507462687,-0.0690298507463,-0.115671641791,0,-0.00723327305606,0.0506329113924,-0.0590713596068,-0.0581620101915,-0.0151728756303,-0.00498806859687,-0.0101848070334,0.0637305127713,19.9813903244,"validation",2806.91666667,-0.0452156874388,0.940928640393,0.954784312561,180950.4,259696.75,0.68423651817,428803648,-0.0127874145518,3021.66496475,2674.83503525,0.0148919234265,-29891,-32206,83621,30105,31795,-91121,-2444,-2446,-5467,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,-0.0214416763552,-0.0231810132237,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-06T00:00:00.000+09:00",2690,2710,2570,2600,217045,-0.0298507462687,-0.0528233151184,-0.112627986348,37.9915694807,2768.23089045,2821.74225163,-53.5113611851,-21.3966913087,-32.1146698764,2831.75,2844.2,168.597933211,0.0214335388042,0.141207284113,-0.346675790591,,,,,"2024-03-07T06:50:07.000+09:00",0,9111,0,-0.0346153846154,-0.0230769230769,-0.0942307692308,0,0.00373134328358,0.0522388059701,-0.0818398516818,-0.0858589410027,-0.0205812927635,-0.0082294966572,-0.0123517961063,0.0648453589272,20.1511267101,"validation",2810.58333333,-0.0749251341655,0.918160148318,0.925074865834,185761,258208.4,0.840580709226,428586603,-0.102683336406,3031.68186339,2631.81813661,-0.0795724505,4154,-10599,43172,-1977,11318,-50666,-2422,-2457,-4644,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,-0.0268651646275,-0.0348139836845,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-07T00:00:00.000+09:00",2640,2640,2500,2510,148854,-0.0346153846154,-0.0738007380074,-0.154882154882,34.6255686443,2728.50306115,2798.65023299,-70.1471718451,-31.146787416,-39.0003844291,2808.75,2838.9,166.555223696,0.0218294347327,0.166595914996,-0.843542584733,,,,,"2024-03-08T06:50:07.000+09:00",0,18763,0,0.0159362549801,0.00398406374502,-0.0657370517928,1,0.0153846153846,0.0538461538462,-0.106364040943,-0.115854732467,-0.0279470804164,-0.0124090786518,-0.0155380017646,0.066356662827,19.7387592736,"validation",2811.58333333,-0.10726458994,0.893635959057,0.89273541006,186643.2,250591.25,0.594011163598,428437749,-0.195602400323,3042.71313812,2574.78686188,-0.138455276326,31902,-12491,53998,-31225,11412,-63903,-2263,-2480,-4451,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.036936044546,-0.0262310369291,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-08T00:00:00.000+09:00",2550,2595,2500,2550,75967,0.0159362549801,-0.0659340659341,-0.109947643979,37.2850692683,2701.04105174,2780.23169721,-79.190645475,-40.7555590278,-38.4350864472,2793,2837.3,161.444136289,0.021491899931,0.184664299832,-1.31634133864,,,,,"2024-03-11T06:50:07.000+09:00",0,7977,0,-0.0137254901961,-0.00392156862745,-0.0921568627451,0,0.0159362549801,0.0378486055777,-0.0870032223416,-0.101258238466,-0.0310551550882,-0.0159825721678,-0.0150725829205,0.0633114259956,19.0819029578,"validation",2807.66666667,-0.091772527603,0.912996777658,0.908227472397,148167.4,233196,0.325764592875,428513716,-0.103021921474,3050.88369472,2535.11630528,0.0288573783847,15443,9827,62893,-17383,-10222,-72443,-92,-2524,-4713,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,0.00357420906715,0.00457380319232,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-11T00:00:00.000+09:00",2570,2585,2510,2515,66154,-0.0137254901961,-0.0904159132007,-0.125217391304,35.908548528,2672.41935147,2760.58490483,-88.1655533563,-50.2375578935,-37.9279954628,2775,2834.1,155.269555125,0.0214562922314,0.202982389628,-1.25509029588,,,,,"2024-03-12T06:50:07.000+09:00",0,10916,0,-0.00795228628231,0.013916500994,-0.0974155069583,1,0.0078431372549,0.0294117647059,-0.0936936936937,-0.112593063054,-0.0350558860264,-0.0199751721247,-0.0150807139017,0.0617373976642,18.9297687249,"validation",2803.25,-0.102827075716,0.906306306306,0.897172924284,137142.8,220717.3,0.29972276754,428447562,-0.195355778636,3056.63806561,2493.36193439,0.0384146680639,-16479,7793,-13391,13843,-7827,4272,-54,-2271,-4990,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,-0.00607350444795,-0.0168748981074,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-12T00:00:00.000+09:00",2565,2565,2475,2495,86131,-0.00795228628231,-0.0690298507463,-0.108928571429,35.1108554011,2645.12406663,2740.91194891,-95.7878822849,-59.3476227718,-36.4402595131,2759.75,2832.5,150.607444045,0.0209847015502,0.222124524523,-1.01219460057,,,,,"2024-03-13T06:50:07.000+09:00",0,-5766,0,0.0180360721443,-0.0420841683367,-0.0961923847695,0,0.0198807157058,0.0357852882704,-0.0959326025908,-0.119152691968,-0.0383919367875,-0.0237866223534,-0.0146053144341,0.060363705028,19.1856686849,"validation",2798.16666667,-0.108344749538,0.904067397409,0.891655250462,118830.2,214277.55,0.401959981342,428361431,-0.171173555046,3066.25407828,2453.24592172,0.0681134138755,-31414,-14014,-37194,30688,11995,28490,-23,-59,-5313,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.0162121816144,-0.023684137001,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-13T00:00:00.000+09:00",2505,2540,2505,2540,68391,0.0180360721443,-0.0230769230769,-0.102473498233,38.4252764003,2628.9511333,2726.02958233,-97.0784490263,-66.8937880227,-30.1846610036,2745.25,2834.8,143.064055185,0.021325980962,0.232417121207,-1.06348191834,,,,,"2024-03-14T06:50:07.000+09:00",0,4328,0,-0.00787401574803,-0.0236220472441,-0.116141732283,0,0.00400801603206,0.0140280561122,-0.0747655040525,-0.103993227035,-0.0382198618214,-0.0263361370168,-0.0118837248046,0.056324431175,18.9729158818,"validation",2797.91666667,-0.0921816827997,0.925234495948,0.9078183172,89099.4,207221.05,0.330038864295,428429822,-0.21105553707,3064.271551,2426.228449,0.178313268556,-40151,-34478,-20037,40762,32517,16828,31,-71,-8125,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,0.0136509740203,0.0177888005614,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-14T00:00:00.000+09:00",2535,2550,2500,2520,53931,-0.00787401574803,0.00398406374502,-0.125,37.5082855514,2612.18942049,2710.76813179,-98.5787112992,-73.230772678,-25.3479386212,2727.25,2836.7,136.416622671,0.0206753606207,0.239875713424,-1.06225272861,,,,,"2024-03-15T06:50:07.000+09:00",0,-7174,0,0.00793650793651,-0.015873015873,-0.113095238095,0,-0.00196850393701,0.0196850393701,-0.0759922999358,-0.111643811471,-0.0391185362298,-0.0290598304278,-0.0100587058021,0.0541335804252,18.7274749186,"validation",2795.25,-0.0984706198014,0.924007700064,0.901529380199,70114.8,192711.5,0.279853563487,428375891,-0.330223157414,3054.35051972,2400.14948028,0.183201359358,-10944,-35053,-28245,11305,34703,22831,-25,-33,-8182,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.0172259167567,-0.00516593758458,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-15T00:00:00.000+09:00",2510,2545,2485,2540,58185,0.00793650793651,-0.00392156862745,-0.0992907801418,39.0740801117,2601.0833558,2698.11864054,-97.035284746,-77.9916750916,-19.0436096544,2713.25,2838.2,130.958292481,0.0206247071398,0.246140440369,-0.931722782327,,,,,"2024-03-18T06:50:07.000+09:00",0,-1708,0,0.00393700787402,-0.0393700787402,-0.125984251969,0,-0.00396825396825,0.0238095238095,-0.0638533124482,-0.105066591502,-0.0382028680102,-0.0307053838943,-0.00749748411591,0.0515583828664,18.8113022353,"validation",2794.66666667,-0.0911259541985,0.936146687552,0.908874045802,66558.4,180118.4,0.323037513102,428434076,-0.251091504255,3047.17027492,2379.32972508,0.240581790004,-7833,-37290,-9027,8343,37721,4312,-25,8,-8218,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0270334491891,0.015891258252,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-18T00:00:00.000+09:00",2540,2580,2490,2550,61618,0.00393700787402,0.013916500994,-0.125214408233,39.8851325272,2593.22437798,2687.14688939,-93.9225114095,-81.1778423552,-12.7446690543,2695,2836.8,128.032700161,0.0187700666004,0.243160191956,-0.827987446663,,,,,"2024-03-19T06:50:07.000+09:00",0,1081,0,-0.0627450980392,-0.0411764705882,-0.150980392157,0,0,0.0354330708661,-0.0538033395176,-0.101099830795,-0.0368323574155,-0.0318344479824,-0.00499790943308,0.0502089020238,18.8725579591,"validation",2794.16666667,-0.0873844318521,0.946196660482,0.912615568148,65651.2,171487.25,0.359315342686,428495694,-0.314060374751,3022.65835866,2367.34164134,0.278732945204,10867,-7132,7856,-11015,7659,-8945,-58,-75,-8247,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.00318752903109,-0.0119864866629,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-19T00:00:00.000+09:00",2495,2550,2355,2390,376893,-0.0627450980392,-0.0420841683367,-0.175862068966,32.4433470678,2561.95908906,2665.1360087,-103.176919634,-85.577657811,-17.5992618231,2669.5,2834.2,132.816078721,0.0224090419554,0.254022133407,1.387615824,,,,,"2024-03-20T06:50:07.000+09:00",0,-23902,0,0.0376569037657,0.0125523012552,-0.0857740585774,1,-0.021568627451,0.0764705882353,-0.104701254917,-0.156728530097,-0.0431702592611,-0.0358065513853,-0.00736370787579,0.0555715810546,20.6187652526,"validation",2791.41666667,-0.143803922739,0.895298745083,0.856196077261,123803.6,182781.2,2.06198996396,428118801,-0.35644420761,3008.55604257,2330.44395743,0.0878262515463,5497,1858,9288,-5317,-1302,-11054,-64,-74,-8237,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,-0.051698274699,-0.059871920327,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-20T00:00:00.000+09:00",2390,2625,2390,2480,338189,0.0376569037657,-0.0236220472441,-0.173333333333,39.3035449525,2549.34999844,2651.42223027,-102.072231837,-88.8765726162,-13.1956592209,2643.5,2833.7,140.11493024,0.022728024252,0.236349977345,1.23518510827,,,,,"2024-03-21T06:50:07.000+09:00",0,9461,0,0,-0.0463709677419,-0.104838709677,0,0,0.0983263598326,-0.061849820314,-0.124819141052,-0.0411581579988,-0.0358373276678,-0.00532083033099,0.0564979557421,20.5473740301,"validation",2788.33333333,-0.110579796772,0.938150179686,0.889420203228,177763.2,176947.25,1.91124190967,428456990,-0.401166166753,2955.89558256,2331.10441744,0.238312560852,4677,7538,22984,-4752,-7793,-24868,-124,-147,-8286,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,0.024867812706,0.0381726508702,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-21T00:00:00.000+09:00",2530,2550,2480,2480,93169,0,-0.015873015873,-0.162162162162,39.3035449525,2538.68076791,2638.72428729,-100.043519382,-91.1099619694,-8.93355741305,2619.5,2829.3,135.106720938,0.0227927806807,0.216758641077,-0.650266562662,,,,,"2024-03-22T06:50:07.000+09:00",0,10945,0,-0.0161290322581,-0.0443548387097,-0.135080645161,0,0.0201612903226,0.0282258064516,-0.0532544378698,-0.123458099176,-0.0403401287833,-0.0367378878909,-0.00360224089236,0.0544785165071,19.2581841708,"validation",2783.41666667,-0.109008712314,0.94674556213,0.890991287686,185610.8,152056.55,0.612725989114,428456990,-0.272504538608,2903.39963015,2335.60036985,0.254314579548,14285,18097,61197,-13709,-17355,-60926,-177,-227,-8310,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0240582274528,-0.0144034999159,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-22T00:00:00.000+09:00",2480,2495,2375,2440,114361,-0.0161290322581,-0.0393700787402,-0.155709342561,37.3486206968,2523.49911131,2624.00396971,-100.504858407,-92.9889412569,-7.51591714974,2597,2824,134.027669442,0.0226017415865,0.204312537836,-0.36806838628,,,,,"2024-03-25T06:50:06.000+09:00",0,19462,0,0.00204918032787,-0.0184426229508,-0.0963114754098,0,0,0.0483870967742,-0.0604543704274,-0.13597733711,-0.0411905157404,-0.0381102218266,-0.00308029391383,0.0549293727222,19.4468687126,"validation",2780.25,-0.122381080838,0.939545629573,0.877618919162,196846,147505.85,0.77529806445,428342629,-0.250060590817,2862.29983038,2331.70016962,0.204108367173,10348,20039,95233,-9797,-19442,-79644,-159,-208,-8285,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,-0.0138421646858,-0.0157862218764,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-25T00:00:00.000+09:00",2420,2455,2420,2445,67347,0.00204918032787,-0.0411764705882,-0.142105263158,37.7653224734,2511.42232495,2610.7444164,-99.3220914494,-94.2555712954,-5.06652015401,2576.75,2811.2,126.954264482,0.0226675596362,0.191011935175,-0.828268679777,,,,,"2024-03-26T06:50:06.000+09:00",0,7096,0,-0.0102249488753,-0.0040899795501,-0.112474437628,0,-0.00819672131148,0.0143442622951,-0.0511302997963,-0.130264655663,-0.0406225322901,-0.0385503359081,-0.00207219638201,0.0519240345529,18.9194140454,"validation",2776.41666667,-0.11936849056,0.948869700204,0.88063150944,197991.8,143314.05,0.469926012139,428409976,-0.181132973355,2822.84500198,2330.65499802,0.232318822123,3088,-241,-11114,-3429,-207,19078,-264,-353,-2968,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,0.00604763770191,-0.00869220775594,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-26T00:00:00.000+09:00",2445,2455,2360,2420,149039,-0.0102249488753,0.0125523012552,-0.150877192982,36.4595697437,2497.35735188,2596.61520037,-99.2578484892,-95.2560267341,-4.00182175503,2555.25,2798.8,124.671817019,0.0226107235475,0.172718027258,0.0549327312692,,,,,"2024-03-27T06:50:06.000+09:00",0,-23680,0,-0.0227272727273,-0.0206611570248,-0.0867768595041,0,0,0.038854805726,-0.0529302416593,-0.135343718737,-0.0410156398716,-0.0393619945182,-0.00165364535332,0.0515172797599,19.7034861176,"validation",2773.83333333,-0.127561136814,0.947069758341,0.872438863186,152421,144001.3,1.03498371195,428260937,-0.232017697062,2775.91886958,2334.58113042,0.193545355401,-33605,-21005,-65367,32080,20042,62530,-199,-362,-2941,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.0173553601524,-0.0128516603419,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-27T00:00:00.000+09:00",2420,2435,2355,2365,128349,-0.0227272727273,-0.0463709677419,-0.138433515483,33.6990387815,2476.99468236,2579.45851886,-102.463836501,-96.6975886874,-5.7662478131,2536.25,2788.4,121.480972946,0.021905149968,0.171481333775,-0.136395272001,,,,,"2024-03-28T06:50:06.000+09:00",0,-20028,0,0.00211416490486,-0.00422832980973,-0.0359408033827,0,0,0.0330578512397,-0.067520946279,-0.151843351026,-0.0433250894294,-0.0408869296775,-0.00243815975184,0.0513661619223,19.5310416993,"validation",2772.83333333,-0.147081805614,0.932479053721,0.852918194386,110453,140769.15,0.911769375605,428132588,-0.214384330658,2753.70976639,2318.79023361,0.106249002195,-39743,-24381,-61920,38138,23448,59490,-258,-342,-3017,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,-0.0220091242446,-0.0174439490364,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-28T00:00:00.000+09:00",2380,2420,2360,2370,88344,0.00211416490486,-0.0443548387097,-0.125461254613,34.1868878829,2460.533962,2563.94307302,-103.409111022,-98.0398931544,-5.36921786784,2519.25,2778.2,117.089474879,0.0219556271219,0.169570171056,-0.540731826976,,,,,"2024-03-29T06:50:06.000+09:00",0,3771,0,0.0105485232068,-0.0105485232068,-0.0632911392405,0,0.00634249471459,0.0253699788584,-0.0592438225662,-0.146929666691,-0.0436325362963,-0.041367043525,-0.00226549277124,0.0494048417209,19.1596388026,"validation",2771.91666667,-0.144995941436,0.940756177434,0.855004058564,109488,137964.2,0.64034003024,428220932,-0.134377976316,2732.84482672,2305.65517328,0.150623560752,-4403,-18929,-48376,3197,16699,45459,-85,-261,-3001,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.0054860810897,0.00343103733285,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-03-29T00:00:00.000+09:00",2370,2525,2370,2395,214624,0.0105485232068,-0.0184426229508,-0.122710622711,36.6950635455,2450.451814,2551.42877132,-100.976957317,-98.6273059868,-2.3496513299,2502.5,2769.2,119.79736953,0.0220659002891,0.157231459367,0.895125174237,,,,,"2024-04-01T06:50:06.000+09:00",0,32151,0,0.0167014613779,-0.0334029227557,-0.0438413361169,0,0,0.0654008438819,-0.042957042957,-0.135129279214,-0.042161568817,-0.0411805035436,-0.000981065273444,0.0500197785094,20.0577814507,"validation",2770.75,-0.135613101146,0.957042957043,0.864386898854,129540.6,135278.1,1.58653913679,428435556,-0.156902336742,2699.23586353,2305.76413647,0.226791043408,33510,2157,-5267,-34226,-4387,3670,-66,-269,-2993,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,0.0102535293616,0.0155482484966,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-01T00:00:00.000+09:00",2400,2485,2360,2435,86028,0.0167014613779,-0.0040899795501,-0.119349005425,40.5959747246,2448.07461185,2542.80441788,-94.7298060396,-97.8478059974,3.11799995778,2486,2765.2,120.168985992,0.0222492975305,0.126555602476,-0.532065994888,,,,,"2024-04-02T06:50:06.000+09:00",0,24974,0,-0.0266940451745,-0.0677618069815,-0.0739219712526,0,0.00208768267223,0.0521920668058,-0.0205148833467,-0.119412700709,-0.0389034111046,-0.0401839039004,0.0012804927958,0.0493507129332,19.1601301439,"validation",2767.66666667,-0.120197518969,0.979485116653,0.879802481031,133276.8,133515.65,0.644328960687,428521584,-0.172173823818,2643.30861388,2328.69138612,0.337898260168,39992,12523,12943,-40614,-13737,-14112,-14,-92,-2791,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.0162536398657,0.00902614387373,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-02T00:00:00.000+09:00",2435,2450,2355,2370,121511,-0.0266940451745,-0.0206611570248,-0.115671641791,36.6443675612,2436.0631331,2530.00409063,-93.9409575343,-97.0664363048,3.12547877048,2470.5,2754.1,118.371201278,0.0220415376258,0.111439276882,-0.103670625853,,,,,"2024-04-03T06:50:06.000+09:00",0,-56259,0,-0.00632911392405,-0.0485232067511,-0.0084388185654,0,0,0.0390143737166,-0.0406800242866,-0.139464797938,-0.0396375348246,-0.0409563022383,0.00131876741371,0.0499456545479,19.4784053102,"validation",2765.16666667,-0.142908805979,0.959319975713,0.857091194021,127771.2,130706.5,0.929647722187,428400073,-0.154382146259,2608.15536677,2332.84463323,0.134957930229,-15127,-451,-33612,15018,-363,30372,-8,-70,-565,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.0286228188384,-0.00383251851554,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-03T00:00:00.000+09:00",2370,2375,2340,2355,72247,-0.00632911392405,-0.00422832980973,-0.0942307692308,35.77884247,2423.59188185,2517.04082466,-93.4489428075,-96.3429376053,2.89399479781,2458.25,2733.4,112.416115473,0.0213478120731,0.108126739877,-0.587016152285,,,,,"2024-04-04T06:50:06.000+09:00",0,8427,0,-0.00424628450106,-0.0467091295117,-0.0169851380042,0,0,0.0147679324895,-0.0420014237771,-0.138435647911,-0.0396810797484,-0.040909952274,0.00122887252561,0.0477350808802,18.9521420949,"validation",2762.66666667,-0.147562741313,0.957998576223,0.852437258687,116550.8,123466.6,0.585154203647,428327826,-0.104796357881,2591.15127915,2325.34872085,0.111553776384,-59332,-17432,-68753,60408,17883,66055,42,31,-529,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,0.0104479713162,0.00671499827999,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-04T00:00:00.000+09:00",2360,2410,2340,2345,83924,-0.00424628450106,-0.0105485232068,-0.0657370517928,35.182234197,2411.50082311,2504.29705987,-92.7962367645,-95.6335974372,2.83736067266,2450,2716.6,109.386392939,0.0202163902102,0.113759722525,-0.415017165272,,,,,"2024-04-05T06:50:06.000+09:00",0,-2151,0,-0.0127931769723,-0.046908315565,-0.0106609808102,0,0.00212314225053,0.0297239915074,-0.0428571428571,-0.13678863285,-0.0395719559763,-0.0407819178836,0.00120996190732,0.046646649441,19.0977075923,"validation",2756.75,-0.149360660198,0.957142857143,0.850639339802,115666.8,120220.1,0.698086260118,428243902,-0.0806217096808,2589.35566009,2310.64433991,0.123266109429,10336,27262,-8623,-10567,-27501,6546,-1,-8,-529,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.0171869524804,-0.00758734545838,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-05T00:00:00.000+09:00",2335,2385,2315,2315,64553,-0.0127931769723,-0.0334029227557,-0.0921568627451,33.3837601511,2396.65454263,2490.27505544,-93.6205128076,-95.2309805112,1.61046770367,2438.25,2692,106.573079158,0.0198234504974,0.117479937368,-0.627661621988,,,,,"2024-04-08T06:50:06.000+09:00",0,-20542,0,-0.0194384449244,-0.0410367170626,-0.0107991360691,0,-0.00426439232409,0.0298507462687,-0.0505485491644,-0.140044576523,-0.0404408262668,-0.0411364926614,0.000695666394676,0.0460358873252,18.822406844,"validation",2750.25,-0.158258340151,0.949451450836,0.841741659849,85652.6,119649.4,0.539517958302,428179349,-0.139727821452,2581.47272864,2295.02727136,0.0697261141175,52715,18754,3660,-32594,1269,15161,-12,-16,-485,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,-0.00265823897082,-0.00077596097953,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-08T00:00:00.000+09:00",2330,2330,2255,2270,98083,-0.0194384449244,-0.0677618069815,-0.0974155069583,30.8373207794,2377.16922838,2473.95838466,-96.7891562851,-95.542615666,-1.24654061908,2426,2671.8,104.317859218,0.0199929905737,0.128765201406,-0.26599340547,,,,,"2024-04-09T06:50:06.000+09:00",0,18449,0,-0.00660792951542,-0.0462555066079,0.0308370044053,0,0.00647948164147,0.0323974082073,-0.0643033800495,-0.150385507897,-0.0426383948392,-0.0420892580026,-0.0005491368366,0.0459550040608,19.2211044529,"validation",2736.66666667,-0.170523751523,0.935696619951,0.829476248477,88063.6,121245.85,0.808959646866,428081266,-0.151055067039,2582.19218931,2269.80781069,0.000615233406389,80446,23022,28172,-60581,-2084,-8369,-64,-19,-539,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.0207058486994,-0.00600254631271,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-09T00:00:00.000+09:00",2290,2325,2240,2255,58471,-0.00660792951542,-0.0485232067511,-0.0961923847695,30.0154447751,2358.37396247,2457.73924506,-99.3652825847,-96.3071490498,-3.05813353499,2414,2654.6,102.938012131,0.0199849030853,0.140395989551,-0.698877136129,,,,,"2024-04-11T06:50:06.000+09:00",0,26294,0,-0.00443458980044,-0.0310421286031,0.0376940133038,0,0.00881057268722,0.0374449339207,-0.0658657829329,-0.150531153469,-0.0440644268668,-0.0427082700886,-0.00135615677827,0.0456487858674,18.6971914433,"validation",2723.58333333,-0.172046629746,0.934134217067,0.827953370254,75455.6,119862.85,0.487815866217,428022795,-0.141259781492,2583.45795939,2244.54204061,0.0308570911214,31673,74062,54464,-11453,-53972,-35595,-160,-160,-666,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,-0.00201204704343,-0.00516702406903,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-11T00:00:00.000+09:00",2215,2255,2145,2245,102542,-0.00443458980044,-0.0467091295117,-0.116141732283,29.451889844,2340.9318144,2441.98078246,-101.048968061,-97.2555128519,-3.79345520877,2399.25,2637.8,103.442439836,0.0192866064848,0.145300808965,-0.218326643396,,,,,"2024-04-12T06:50:06.000+09:00",0,38955,0,-0.00445434298441,-0.011135857461,0.0267260579065,0,-0.0177383592018,0.0487804878049,-0.0642909242472,-0.148911972098,-0.0450106761963,-0.0433209411367,-0.00168973505959,0.0460768106173,19.2544885543,"validation",2712.91666667,-0.17247734603,0.935709075753,0.82752265397,81514.6,121570.4,0.843478346703,427920253,-0.209577742608,2573.55648295,2224.94351705,0.0575322346439,162,78248,43973,-3193,-62332,-28794,-148,-206,-664,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,-0.00509998482329,-0.0030032421226,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-12T00:00:00.000+09:00",2215,2270,2190,2235,58469,-0.00445434298441,-0.046908315565,-0.113095238095,28.8681819217,2324.63461219,2426.64887265,-102.014260464,-98.2072623744,-3.80699808987,2385,2622.3,101.767979848,0.0192840826834,0.150125901803,-0.728037012218,,,,,"2024-04-15T06:50:06.000+09:00",0,-359,0,-0.00671140939597,-0.0402684563758,0.0335570469799,0,-0.0133630289532,0.0356347438753,-0.062893081761,-0.147694771765,-0.0456439644135,-0.0439406095635,-0.00170335485005,0.0455337717439,18.6882484929,"validation",2702.16666667,-0.172885955715,0.937106918239,0.827114044285,76423.6,121797.3,0.480051692443,427861784,-0.211050244956,2564.0251379,2205.9748621,0.0810644198915,-29379,-16693,9737,25671,34154,5997,-383,-401,-897,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.00483282786407,-0.00721625884503,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-15T00:00:00.000+09:00",2175,2225,2175,2220,56793,-0.00671140939597,-0.0410367170626,-0.125984251969,27.9726282146,2308.53697954,2411.34154875,-102.804569208,-99.1267237412,-3.67784546704,2369,2607.1,98.7845527156,0.0190251187115,0.150231685115,-0.746063603161,,,,,"2024-04-16T06:50:06.000+09:00",0,19918,0,-0.0247747747748,-0.00675675675676,0.0472972972973,0,-0.0268456375839,0.0223713646532,-0.0628957365977,-0.148479153082,-0.0463083645082,-0.0446516773609,-0.00165668714732,0.0444975462683,18.6524308405,"validation",2691.75,-0.175257731959,0.937104263402,0.824742268041,74871.6,121727.7,0.46655773501,427804991,-0.258398458198,2546.94943102,2191.05056898,0.0813417352707,-87314,-65967,-25017,84562,63184,40624,-348,-496,-989,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.00246429363131,0.00264394291149,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-16T00:00:00.000+09:00",2230,2235,2135,2165,60440,-0.0247747747748,-0.0462555066079,-0.150980392157,24.9199847193,2286.4543673,2393.09402662,-106.639659316,-100.629310856,-6.01034845968,2349.75,2593,98.8713703788,0.019263181862,0.152151433865,-0.703153260946,,,,,"2024-04-17T06:50:06.000+09:00",0,-23438,0,0.00923787528868,0.00230946882217,0.0877598152425,1,0.0045045045045,0.045045045045,-0.0786253856793,-0.165059776321,-0.0492561936793,-0.0464800512037,-0.0027761424756,0.045668069459,18.6895820645,"validation",2683.91666667,-0.193343062067,0.921374614321,0.806656937933,67343,121668.8,0.496758413003,427744551,-0.308683491577,2528.50891586,2170.99108414,-0.0167574414668,-72694,-74892,-39588,72079,70328,54300,515,373,-91,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,-0.00200690592968,-0.0017696833879,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-17T00:00:00.000+09:00",2165,2215,2155,2185,31629,0.00923787528868,-0.0310421286031,-0.0857740585774,27.997106971,2270.8460031,2377.67965428,-106.833651174,-101.87017892,-4.96347225449,2339.5,2579.3,96.0948439231,0.0149281204834,0.163635961266,-1.09307513926,,,,,"2024-04-18T06:50:06.000+09:00",0,5764,0,0.0160183066362,0.0114416475973,0.070938215103,1,0,0.0277136258661,-0.0660397520838,-0.152870933974,-0.0488941195305,-0.0466225075147,-0.00227161201579,0.0439793336033,18.0512008222,"validation",2671.58333333,-0.182132942387,0.933960247916,0.817867057613,61974.6,104405.6,0.302943520271,427776180,-0.164081715923,2530.91316569,2148.08683431,0.0964227448986,-65397,-113763,-61157,62049,107656,73363,747,506,-86,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.0189902156588,0.0089737093925,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-18T00:00:00.000+09:00",2155,2230,2150,2220,33887,0.0160183066362,-0.011135857461,-0.104838709677,33.1598504127,2263.02354109,2365.99967989,-102.976138799,-102.091370896,-0.884767903594,2326.5,2565.1,94.9452122144,0.0124163107691,0.160531084523,-1.33454721526,,,,,"2024-04-19T06:50:06.000+09:00",0,18808,0,-0.0337837837838,0.027027027027,0.0405405405405,1,-0.0137299771167,0.0366132723112,-0.0457769181173,-0.134536665237,-0.0463856481078,-0.045987104007,-0.000398544100718,0.0427681136101,18.1360492272,"validation",2652.08333333,-0.162922230951,0.954223081883,0.837077769049,48243.6,89190.5,0.379939567555,427810067,-0.362663624489,2513.23778407,2139.76221593,0.214840784554,-1339,-67468,-31033,-5154,61223,40222,911,563,46,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.00353141513245,-0.0111355773776,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-19T00:00:00.000+09:00",2225,2230,2125,2145,47840,-0.0337837837838,-0.0402684563758,-0.135080645161,28.4520126073,2244.86607323,2349.62933323,-104.763260001,-102.625748717,-2.13751128396,2309.75,2548.6,95.6634113419,0.0137834700054,0.163433443978,-0.922032128145,,,,,"2024-04-22T06:50:06.000+09:00",0,-21633,0,0.027972027972,0.034965034965,0.0699300699301,1,0.00225225225225,0.0472972972973,-0.071328065808,-0.158361453347,-0.0488406806529,-0.0478441718959,-0.000996508757093,0.0445983269659,18.4465122297,"validation",2634.75,-0.185881013379,0.928671934192,0.814118986621,46117.8,86924.05,0.550365520244,427762227,-0.399637959805,2498.49519861,2121.00480139,0.0635650569937,420,-45093,-53453,-6756,37901,61253,107,863,193,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,-0.0175238680439,-0.0177258161568,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-22T00:00:00.000+09:00",2165,2210,2140,2205,28677,0.027972027972,-0.00675675675676,-0.0963114754098,36.2497001939,2238.73283119,2338.91604929,-100.183218093,-102.137242592,1.95402449904,2298,2535.4,93.8303105318,0.0155787623541,0.160181815965,-1.23459496097,,,,,"2024-04-23T06:50:06.000+09:00",0,10771,0,-0.015873015873,0.0385487528345,0.0453514739229,1,0.00932400932401,0.032634032634,-0.0404699738903,-0.130314743236,-0.0454345660285,-0.0463207449396,0.000886178911131,0.0425534288126,17.9623334904,"validation",2612.41666667,-0.155953937925,0.95953002611,0.844046062075,40494.6,82639.85,0.347011762485,427790904,-0.333812924394,2482.04890654,2113.95109346,0.247349762228,1132,-25317,-70373,-5463,17631,77697,-20,834,53,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,0.0134727880439,0.0233278260977,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-23T00:00:00.000+09:00",2205,2220,2155,2170,33352,-0.015873015873,0.00230946882217,-0.112474437628,33.9268889279,2228.15854947,2326.40374934,-98.2451998677,-101.358834047,3.11363417931,2284.25,2521.3,91.7710026366,0.0156668048846,0.156803033986,-1.05951542105,,,,,"2024-04-24T06:50:06.000+09:00",0,-3761,0,0.0184331797235,0.0391705069124,0.0299539170507,1,0,0.0294784580499,-0.050016416767,-0.13933288383,-0.0452742856533,-0.0467091401138,0.00143485446051,0.0422907846252,18.0973554799,"validation",2593.91666667,-0.163427249655,0.949983583233,0.836572750345,35077,80940.1,0.412057805711,427757552,-0.403028906562,2463.33866519,2105.16133481,0.181023922206,-2831,2395,-36952,929,-9927,44580,176,224,486,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,-0.0134314313531,-0.0154237477072,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-24T00:00:00.000+09:00",2170,2235,2110,2210,47976,0.0184331797235,0.0114416475973,-0.0867768595041,38.7568502557,2225.36492648,2317.78124939,-92.4163229122,-99.5703318201,7.15400890783,2273.75,2509.5,94.1445024483,0.0164878941047,0.149917043197,-0.655273554333,,,,,"2024-04-25T06:50:06.000+09:00",0,15141,0,0.0316742081448,0.0633484162896,0.0226244343891,1,0,0.0576036866359,-0.0280373831776,-0.119346483363,-0.0418173406843,-0.0450544487874,0.00323710810309,0.0425993223748,18.4792039688,"validation",2578.83333333,-0.143023330964,0.971962616822,0.856976669036,38346.4,75886.95,0.632203560691,427805528,-0.300057519771,2444.18693848,2103.31306152,0.312980681985,-7993,12311,-27841,7922,-16226,37095,212,328,604,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.00166960256561,-0.00142630172994,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-25T00:00:00.000+09:00",2205,2530,2205,2280,3387675,0.0316742081448,0.027027027027,-0.0359408033827,46.1724494238,2233.7703224,2314.98263832,-81.2123159196,-95.89872864,14.6864127203,2269.5,2498.5,110.634180845,0.0176828172509,0.145657284013,4.35194341718,,,,,"2024-04-26T06:50:06.000+09:00",0,-12281,0,-0.0263157894737,0.015350877193,0.0394736842105,1,-0.00226244343891,0.147058823529,0.00462656972902,-0.0874524714829,-0.0356194368069,-0.0420608458947,0.00644140908787,0.0485237635284,22.7675851254,"validation",2565.41666667,-0.111255481566,1.00462656973,0.888744518434,709104,238853.25,14.1830810341,431193203,0.640689419131,2434.78460303,2104.21539697,0.531763394192,14544,-9434,-16086,-14083,8702,25476,452,375,763,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.0492879612981,0.0420774648165,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-26T00:00:00.000+09:00",2280,2295,2210,2220,198632,-0.0263157894737,0.034965034965,-0.0632911392405,41.5305636647,2231.65181126,2307.94688734,-76.2950760716,-91.9779981263,15.6829220547,2262,2485.3,108.803167927,0.0184475003834,0.141368223184,-0.0632760491286,,,,,"2024-04-29T06:50:06.000+09:00",0,21697,0,0.0315315315315,0.045045045045,0.0653153153153,1,0,0.0372807017544,-0.0185676392573,-0.106747676337,-0.0343671513836,-0.0414315306875,0.00706437930391,0.0490104360033,19.9044716226,"validation",2552.25,-0.1301792536,0.981432360743,0.8698207464,739262.4,244367.65,0.812840815877,430994571,0.567513539538,2421.88746042,2102.11253958,0.368657617398,-18663,-16688,-51212,22814,19643,64197,-566,-449,5,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.0368574425084,-0.030488023025,,,0,1,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-29T00:00:00.000+09:00",2220,2310,2200,2290,149525,0.0315315315315,0.0385487528345,-0.0438413361169,48.0876874528,2240.62845568,2306.61748827,-65.9890325888,-86.7802050188,20.79117243,2256.75,2474.7,108.888655933,0.0197445960136,0.131666341008,-0.126665273114,,,,,"2024-04-30T06:50:06.000+09:00",0,39132,0,-0.0152838427948,0,0.0305676855895,0,0,0.0495495495495,0.0147335770466,-0.0746353093304,-0.0288161714361,-0.0378952860344,0.00907911459827,0.0475496314116,19.6515259814,"validation",2540.75,-0.0986913312998,1.01473357705,0.9013086687,763432,241112.7,0.620145682911,431144096,0.561675100482,2405.31900754,2108.18099246,0.611900861935,1537,12716,-59814,-32098,-42861,39223,1310,1658,1980,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.0198198842588,0.0164758605621,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-04-30T00:00:00.000+09:00",2280,2290,2250,2255,98795,-0.0152838427948,0.0391705069124,-0.0739219712526,45.349211668,2242.8394625,2302.79397062,-59.9545081211,-81.4150656393,21.4605575181,2247.75,2461.5,103.968037652,0.0194546956083,0.110399805854,-0.197743393893,,,,,"2024-05-02T06:50:06.000+09:00",0,14358,0,0.0421286031042,0.0376940133038,0.0776053215078,1,-0.00436681222707,0.0174672489083,0.00322544766989,-0.0838919358115,-0.0265873650205,-0.0361042419686,0.00951687694818,0.0461055599342,19.2217075316,"validation",2530.5,-0.108871764473,1.00322544767,0.891128235527,776520.6,241751.05,0.408664202286,431045301,0.521966088668,2371.8255818,2123.6744182,0.529216062881,-28736,-35339,-84814,2652,10425,68742,858,1057,1635,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.0170029509423,-0.014375504479,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-02T00:00:00.000+09:00",2255,2425,2255,2350,360527,0.0421286031042,0.0633484162896,-0.0084388185654,53.1482502985,2259.32569904,2306.29071354,-46.9650144998,-74.5250554114,27.5600409116,2246.75,2450.5,108.684606391,0.0210910609836,0.107164426872,0.147788137255,,,,,"2024-05-03T06:50:06.000+09:00",0,-27858,0,-0.0148936170213,-0.00425531914894,0.0255319148936,0,0,0.0753880266075,0.0459552687215,-0.0410120383595,-0.0199851125531,-0.0317127895368,0.0117276769836,0.0462487686769,20.5574927372,"validation",2521.83333333,-0.068138259203,1.04595526872,0.931861740797,839030.8,253701.85,1.42106571158,431405828,0.592379401254,2367.13583804,2126.36416196,0.928829510527,-55878,-64573,-91963,37420,49141,86599,1302,641,1315,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,0.0452526047981,0.0437973221034,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-03T00:00:00.000+09:00",2345,2390,2285,2315,173774,-0.0148936170213,0.015350877193,-0.0169851380042,50.3002259438,2267.89097611,2306.93584587,-39.0448697594,-67.429018281,28.3841485215,2244.75,2436.8,108.42142022,0.0212970448625,0.10183863446,-0.117752286346,,,,,"2024-05-07T06:50:06.000+09:00",0,-20872,0,0.00215982721382,-0.00431965442765,0.123110151188,0,-0.00212765957447,0.0446808510638,0.0312952444593,-0.0499835850295,-0.0168660344533,-0.0291270057369,0.0122609712836,0.0468343067905,19.8126758524,"validation",2511.58333333,-0.0782706791864,1.03129524446,0.921729320814,196250.6,258778.2,0.671517152527,431232054,0.56114232188,2359.05113735,2130.44886265,0.807302278995,-81303,-83131,-81785,98622,69844,77437,-798,408,1140,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,-0.0122777766546,-0.0127148924397,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-07T00:00:00.000+09:00",2310,2440,2295,2320,101208,0.00215982721382,0.045045045045,-0.0106609808102,50.7066038712,2275.90774902,2307.90356099,-31.9958119742,-60.3423770196,28.3465650455,2243.5,2424,111.034175919,0.0212884309992,0.0983887387564,-0.219532336059,,,,,"2024-05-08T06:50:06.000+09:00",0,-29313,0,-0.0129310344828,-0.00431034482759,0.0625,0,-0.00215982721382,0.0626349892009,0.0340985067974,-0.042904290429,-0.0137912982647,-0.0260096452671,0.0122183470024,0.0478595585856,19.274255553,"validation",2500.75,-0.072278316505,1.0340985068,0.927721683495,176765.8,259642.4,0.389797660166,431333262,0.594925944299,2353.8675677,2133.1324323,0.846569203228,-25562,-42238,-120712,45891,33502,125200,-927,696,709,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0194083387262,-0.00439061814714,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-08T00:00:00.000+09:00",2290,2315,2270,2290,84596,-0.0129310344828,0,-0.0107991360691,48.1620224819,2278.07578763,2306.57737129,-28.5015836583,-53.9742183474,25.472634689,2242.25,2412,106.674591924,0.0212924935315,0.0960039928746,-0.244026274945,,,,,"2024-05-09T06:50:06.000+09:00",0,2344,0,0.0218340611354,0.0152838427948,0.0786026200873,1,-0.0129310344828,0.0193965517241,0.0212955736425,-0.0505804311774,-0.012446106401,-0.0235695276626,0.0111234212616,0.0465827912334,19.0819493649,"validation",2491.16666667,-0.080751990366,1.02129557364,0.919248009634,163780,260644.55,0.324564622587,431248666,0.588793627183,2349.88247651,2134.61752349,0.721819666088,40320,-25790,-104358,-22644,58595,96549,-6847,-7516,-5520,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.0168405416435,-0.0142624395742,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-09T00:00:00.000+09:00",2300,2380,2300,2340,148250,0.0218340611354,0.0376940133038,0.0308370044053,52.4453225092,2287.60258953,2309.05312156,-21.4505320302,-47.4694810839,26.0189490537,2245.75,2401.8,105.483549644,0.0213392870487,0.1026776702,-0.159377017893,,,,,"2024-05-10T06:50:06.000+09:00",0,-3109,0,0,0.00641025641026,0.0448717948718,1,0.00436681222707,0.0349344978166,0.0419681620839,-0.0257307019735,-0.00916689403,-0.0202861030273,0.0111192089973,0.0450784400189,19.6645615281,"validation",2482.25,-0.0573068788398,1.04196816208,0.94269312116,173671,263152.9,0.563360692586,431396916,0.629985457124,2361.04418893,2130.45581107,0.908736992204,85176,30781,-77055,-69220,-2028,68798,-6698,-7148,-5494,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.0338229137974,0.024436018908,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-10T00:00:00.000+09:00",2340,2365,2305,2340,42638,0,-0.00425531914894,0.0376940133038,52.4453225092,2295.6637296,2311.34548293,-15.681753324,-41.111935532,25.4301822079,2250,2391.6,102.23472467,0.0212583829907,0.108793609108,-0.304670497373,,,,,"2024-05-13T06:50:06.000+09:00",0,-8306,0,-0.0149572649573,0,0.0235042735043,0,0,0.025641025641,0.04,-0.0215755143001,-0.00670160398463,-0.0175692032188,0.0108675992342,0.0436900532776,18.4184073718,"validation",2474.58333333,-0.0543862603132,1.04,0.945613739687,110093.2,262361.25,0.162516377704,431396916,0.643029601361,2372.39281025,2127.60718975,0.867668655613,51183,64823,-101202,-42008,-45926,94645,-6185,-6791,-5316,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,-0.00571135708334,0.00688387059702,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-13T00:00:00.000+09:00",2350,2370,2290,2305,87702,-0.0149572649573,-0.00431965442765,0.0267260579065,49.1484106834,2297.1000789,2310.87544716,-13.77536826,-35.6446220776,21.8692538176,2253,2382.8,100.64653005,0.0215413544959,0.110675169999,-0.241098042057,,,,,"2024-05-14T06:50:06.000+09:00",0,1035,0,0.00216919739696,0.00216919739696,0.0173535791757,1,0.0042735042735,0.034188034188,0.023080337328,-0.0326506630854,-0.00597629859434,-0.0154640442853,0.00948774569093,0.0436644381997,19.1245359435,"validation",2465.83333333,-0.0652247380872,1.02308033733,0.934775261913,92878.8,261619.25,0.335227625643,431309214,0.647689533549,2377.675579,2128.324421,0.708541241257,28362,83875,-76158,-27223,-67250,72519,137,-6581,-5235,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,-0.0148032851286,-0.00369777597374,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-14T00:00:00.000+09:00",2330,2330,2290,2310,33372,0.00216919739696,-0.00431034482759,0.0335570469799,49.6355034856,2299.08468214,2310.81059922,-11.7259170757,-30.8608810772,19.1349640015,2256.75,2374.8,96.3146350467,0.0214973599072,0.112354802159,-0.314511992095,,,,,"2024-05-16T06:50:06.000+09:00",0,12992,0,0.00649350649351,-0.00649350649351,0.0519480519481,0,0.0108459869848,0.0173535791757,0.0235958790296,-0.0272865083375,-0.00507615457824,-0.013359688778,0.00828353419976,0.0416946472064,18.1604753205,"validation",2456.33333333,-0.0595738906229,1.02359587903,0.940426109377,79311.6,260364.4,0.128174205076,431342586,0.668448144216,2383.52834989,2129.97165011,0.710012198643,6713,63056,-40963,-6005,-53924,37122,78,-6143,-5033,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,0.00102150433336,-0.00686606587797,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-16T00:00:00.000+09:00",2340,2355,2300,2325,103122,0.00649350649351,0.0152838427948,0.0472972972973,51.1473281973,2303.07165412,2311.86166594,-8.79001182229,-26.4467072262,17.6566954039,2262,2366.7,93.3635896862,0.0214259632483,0.11400008107,-0.221257365979,,,,,"2024-05-17T06:50:06.000+09:00",0,24821,0,0.0129032258065,-0.00860215053763,0.0666666666667,0,0.012987012987,0.0238095238095,0.0278514588859,-0.0176194701483,-0.00378065024614,-0.0113749278392,0.00759427759309,0.0401563826607,19.2951433545,"validation",2448.08333333,-0.0502774279198,1.02785145889,0.94972257208,83016.8,262680.85,0.392575248633,431445708,0.692992465953,2390.93409169,2133.06590831,0.74431086912,10341,34844,-3547,-10383,-33665,-300,41,97,-4927,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.00180582619033,-0.00304079728194,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-17T00:00:00.000+09:00",2410,2530,2320,2355,425060,0.0129032258065,0.00641025641026,0.0877598152425,54.1140148802,2311.06063041,2315.0570981,-3.99646768556,-21.9566593181,17.9601916325,2271.5,2358.5,101.694761851,0.020581069288,0.11175796969,0.200091475142,,,,,"2024-05-20T06:50:06.000+09:00",0,-53560,0,-0.00636942675159,-0.0509554140127,0.0339702760085,0,0.0365591397849,0.0903225806452,0.0367598503192,-0.00148399406402,-0.00169701387922,-0.00932342221575,0.00762640833653,0.0431824891089,20.7242816219,"validation",2438.75,-0.0343413634034,1.03675985032,0.965658636597,138378.8,280911.85,1.51314371394,431870768,0.734432705491,2398.42911408,2144.57088592,0.828923748535,-6496,-7797,-9960,6574,8544,7014,-78,39,-5828,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.0232119798929,0.0304934460576,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-20T00:00:00.000+09:00",2370,2380,2325,2340,77493,-0.00636942675159,0,0.070938215103,52.4005550159,2315.51284112,2316.90472046,-1.39187934271,-17.843703323,16.4518239803,2279.25,2351.7,98.3594217192,0.0206794724244,0.10858369802,-0.28583555026,,,,,"2024-05-21T06:50:06.000+09:00",0,6651,0,-0.0128205128205,-0.034188034188,0.0534188034188,0,0.00636942675159,0.0233545647558,0.0266535044423,-0.00497512437811,-0.000594820231928,-0.0076255142406,0.00703069400867,0.0420339409057,19.0158491025,"validation",2429.41666667,-0.0368058175831,1.02665350444,0.963194182417,145349.8,283205.05,0.273628595253,431793275,0.709220227535,2402.99469686,2155.50530314,0.745465064538,-39928,-28055,-15494,39986,28070,15059,-58,-16,-5838,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.0127996812458,0.00296325165694,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-21T00:00:00.000+09:00",2330,2355,2300,2310,95600,-0.0128205128205,0.00216919739696,0.0405405405405,49.0550435403,2314.66471171,2316.39325968,-1.72854797048,-14.6206722525,12.892124282,2283.75,2345.9,95.2623201679,0.0207717002981,0.1062470547,-0.265311444562,,,,,"2024-05-22T06:50:06.000+09:00",0,549,0,-0.00649350649351,0.025974025974,0.0411255411255,1,-0.0042735042735,0.0235042735043,0.0114942528736,-0.0153032951106,-0.000748289164708,-0.0063292953474,0.0055810061827,0.0412390996398,19.2129309071,"validation",2417.91666667,-0.0446320868516,1.01149425287,0.955367913148,146929.4,286290.7,0.333926320345,431697675,0.678961628862,2405.07085559,2162.42914441,0.608184202433,12959,19441,10751,-12973,-19415,-8119,-56,-96,-5894,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,-0.00627088369873,-0.0121476129763,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-22T00:00:00.000+09:00",2305,2325,2265,2295,42057,-0.00649350649351,-0.00649350649351,0.0699300699301,47.4246753577,2311.63937145,2314.80857378,-3.16920233159,-12.3303782683,9.16117593672,2291.25,2341.6,92.743583013,0.0191997175535,0.090160079695,-0.339358684193,,,,,"2024-05-23T06:50:06.000+09:00",0,206,0,0.00435729847495,0.0305010893246,0.36165577342,1,-0.0021645021645,0.025974025974,0.00163666121113,-0.0199009224462,-0.00138091604863,-0.00537271384241,0.00399179779378,0.0404111472824,18.3852692529,"validation",2406.83333333,-0.0464649262516,1.00163666121,0.953535073748,148666.4,286001.55,0.147051650594,431655618,0.680659073351,2394.5396413,2187.9603587,0.518152836784,21551,7041,11171,-21605,-7056,-7835,-26,-65,-5961,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.00622920677763,-0.00556026294057,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-23T00:00:00.000+09:00",2280,2335,2265,2305,106853,0.00435729847495,-0.00860215053763,0.0453514739229,48.6499579229,2310.61792969,2314.08201276,-3.46408307228,-10.5571192291,7.09303615683,2296.25,2336.7,91.1190413692,0.0183708599793,0.0831722558728,-0.255081874637,,,,,"2024-05-24T06:50:06.000+09:00",0,39892,0,-0.0303687635575,0.0238611713666,0.167028199566,1,-0.00653594771242,0.0305010893246,0.00381056069679,-0.0135661402833,-0.00150285599665,-0.00458009511024,0.00307723911359,0.0395310374704,19.3220452966,"validation",2397.08333333,-0.0384147401356,1.0038105607,0.961585259864,149412.6,289910.35,0.368572560448,431762471,0.684964679598,2391.74214627,2200.75785373,0.545815286081,46811,8415,30185,-40611,-2158,-20089,-6280,-6337,-12098,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,0.00496314544902,0.0033404134539,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-24T00:00:00.000+09:00",2320,2320,2235,2235,74916,-0.0303687635575,-0.0509554140127,0.0299539170507,41.3800626011,2298.98440204,2308.22408589,-9.2396838455,-10.2936321524,1.05394830689,2299.5,2331.1,90.6819669857,0.0193375089753,0.070867631146,-0.302769937864,,,,,"2024-05-27T06:50:06.000+09:00",0,-16681,0,0.0111856823266,0.0872483221477,0.165548098434,1,0.00650759219089,0.0368763557484,-0.0280495759948,-0.0412251726653,-0.00413408673177,-0.00460565196975,0.000471565237981,0.0405735870182,18.9361192779,"validation",2386.83333333,-0.0636128761958,0.971950424005,0.936387123804,79383.8,291988.55,0.25657170461,431687555,0.672972107982,2380.98005891,2218.01994109,0.104197635208,-4803,21134,8779,10949,-15040,1901,-6156,-6174,-12226,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,-0.0177999215002,-0.021899392677,,,0,1,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-27T00:00:00.000+09:00",2235,2310,2230,2260,63427,0.0111856823266,-0.034188034188,0.0226244343891,44.5660785305,2292.98680173,2304.65193138,-11.6651296496,-10.5679316518,-1.0971979978,2302,2326.4,89.9189693439,0.0190861136667,0.0633933495985,-0.319986027851,,,,,"2024-05-28T06:50:06.000+09:00",0,-13300,0,0.0486725663717,0.0663716814159,0.159292035398,1,0,0.0357941834452,-0.018245004344,-0.0285419532325,-0.00516156179188,-0.00467607595214,-0.000485485839736,0.0397871545769,18.7807650165,"validation",2377,-0.0492217080353,0.981754995656,0.950778291965,76570.6,292761.1,0.216651050976,431750982,0.673835082598,2374.96574539,2229.03425461,0.212193716539,-43892,3077,-24728,50022,2980,34265,-6130,-6137,-12303,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,-0.00198219979869,0.000964217249961,,,0,1,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-28T00:00:00.000+09:00",2260,2795,2235,2370,5059036,0.0486725663717,0.025974025974,0.0394736842105,55.9186623503,2304.83498608,2309.49252905,-4.65754297597,-9.38585391667,4.7283109407,2306.5,2323,123.496185819,0.0207276497245,0.0675626465236,4.34101595555,,,,,"2024-05-29T06:50:06.000+09:00",0,-30585,0,-0.00210970464135,0.0970464135021,0.103375527426,1,0,0.247787610619,0.0275308909603,0.0202324580284,-0.00196520800674,-0.00396027591421,0.00199506790747,0.0521080952824,23.2073317435,"validation",2370.75,-0.000316355583676,1.02753089096,0.999683644416,1069257.8,376329.15,13.4431148902,436810018,0.746263609928,2384.4166221,2228.5833779,0.907486864072,-27981,-32525,-12340,27804,38619,21798,178,-6103,-12372,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.0487239804422,0.0451112036198,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-29T00:00:00.000+09:00",2375,2435,2350,2365,338335,-0.00210970464135,0.0305010893246,0.0653153153153,55.3636459706,2314.09114207,2313.60419357,0.486948497434,-7.41129343385,7.89824193128,2313.75,2319.9,120.746458261,0.0197119915694,0.0614193897389,-0.041725116889,,,,,"2024-05-30T06:50:06.000+09:00",0,-1013,0,-0.00211416490486,0.0422832980973,0.0824524312896,1,0.00210970464135,0.035864978903,0.022150189087,0.0194404931247,0.00020589788475,-0.0031337392955,0.00333963718025,0.0510555848883,20.5003251101,"validation",2365,0,1.02215018909,1,1128513.4,383314.3,0.882656869311,436471683,0.714441386611,2384.8045565,2242.6954435,0.860638377899,-15084,-15501,12358,14984,21549,-5929,101,-6047,-11559,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.0146190905549,0.0126492288612,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-30T00:00:00.000+09:00",2395,2495,2360,2360,732720,-0.00211416490486,0.0238611713666,0.0305676855895,54.7781271099,2321.15404329,2317.04091997,4.11312331566,-5.10641008395,9.2195333996,2317.25,2316.3,121.764568385,0.0186427039523,0.0629214214472,0.296754923738,,,,,"2024-05-31T06:50:06.000+09:00",0,-54506,0,0.0296610169492,0.0466101694915,0.0974576271186,1,0.0126849894292,0.0570824524313,0.0184485920811,0.0188662953849,0.00174284886257,-0.00216373308642,0.00390658194898,0.0515951560953,21.2709358147,"validation",2358.83333333,0.000494594785558,1.01844859208,1.00049459479,1253686.8,412474.05,1.77640266097,435738963,0.556988615405,2390.15233192,2244.34766808,0.793200497649,77063,33329,50798,-77827,-34236,-11464,129,272,-13484,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,0.0135209899153,0.00559052827899,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-05-31T00:00:00.000+09:00",2325,2450,2325,2430,214624,0.0296610169492,0.0872483221477,0.0776053215078,60.9971884448,2337.89957509,2325.40825923,12.4913158563,-1.58686489591,14.0781807522,2326,2313.9,121.995670643,0.0191642137146,0.0707794174626,-0.188946969974,,,,,"2024-06-03T06:50:06.000+09:00",0,40032,0,-0.0082304526749,0.00617283950617,0.059670781893,1,-0.0148305084746,0.0529661016949,0.0447119518487,0.0501750291715,0.0051404592001,-0.000653030821361,0.00579349002146,0.0502039796886,20.0722894772,"validation",2353.25,0.0326144693509,1.04471195185,1.03261446935,1281628.4,418265.5,0.513128622848,435953587,0.586742870258,2408.31646251,2243.68353749,1.13170838997,63964,36242,80360,-57509,-29839,-38363,132,185,-13098,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,0.0292512182059,0.0200575361381,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-03T00:00:00.000+09:00",2425,2480,2350,2410,155650,-0.0082304526749,0.0663716814159,0.0255319148936,58.5208852322,2348.99194815,2331.6743141,17.3176340478,2.19403489284,15.123599155,2329,2314.3,122.567408454,0.017185480732,0.0769804545505,-0.23384127302,,,,,"2024-06-04T06:50:06.000+09:00",0,-3870,0,0.0788381742739,-0.00622406639004,0.0435684647303,0,-0.00205761316872,0.0534979423868,0.0347788750537,0.0413515965951,0.0071857402688,0.000910387922339,0.00627535234646,0.0508578458317,19.742747205,"validation",2348.75,0.0260777009047,1.03477887505,1.0260777009,1300073,408021.65,0.381474855562,435797937,0.538220091998,2418.64373932,2239.35626068,0.951788382606,99332,127723,167568,-94226,-122699,-137575,110,193,-12751,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0256776937351,-0.0138734441747,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-04T00:00:00.000+09:00",2410,3045,2385,2600,11116534,0.0788381742739,0.0970464135021,0.123110151188,70.6931508582,2387.60857151,2351.55029084,36.058280676,8.96688404947,27.0913966265,2343.25,2316.7,160.955450708,0.0236615033265,0.126230140184,3.95642638247,,,,,"2024-06-05T06:50:06.000+09:00",0,18132,0,-0.0519230769231,-0.0980769230769,-0.0634615384615,0,0,0.273858921162,0.109570041609,0.122286010273,0.0138685694908,0.00344880155749,0.0104197679333,0.0619059425799,24.0872108316,"validation",2348.75,0.106971793507,1.10957004161,1.10697179351,2511572.6,955159.65,11.6384041139,446914471,0.820931715447,2491.14438799,2195.35561201,1.36801806168,10973,72283,143074,-8927,-70967,-119013,6103,6197,-6583,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,0.0864504194761,0.077512291141,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-05T00:00:00.000+09:00",2755,2950,2460,2465,2694640,-0.0519230769231,0.0422832980973,0.0625,57.7300542333,2399.51494513,2359.953973,39.5609721291,15.0857016654,24.4752704637,2350.5,2316.4,184.4586328,0.0268342959477,0.133235856146,0.622188665416,,,,,"2024-06-07T06:50:06.000+09:00",0,6764,0,0.00202839756592,-0.0141987829615,0.00202839756592,0,0.0596153846154,0.188461538462,0.0487130397788,0.0641512692108,0.0160490759144,0.00611996010766,0.00992911580678,0.074831088357,22.6167222593,"validation",2348,0.0498296422487,1.04871303978,1.04982964225,2982833.6,1084831.25,2.48392549532,444219831,0.593943481993,2507.08543994,2193.91456006,0.86561509182,8823,60149,114745,-14341,-59164,-98595,6084,6168,-6087,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.0622157030453,-0.0577279572787,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-07T00:00:00.000+09:00",2455,2540,2450,2470,311960,0.00202839756592,0.0466101694915,0.0786026200873,58.036969985,2410.35879972,2368.10553055,42.2532691692,20.5192151662,21.7340540031,2359.5,2317,177.7115876,0.0265761943288,0.13751330056,-0.303567682598,,,,,"2024-06-10T06:50:06.000+09:00",0,-7439,0,-0.0101214574899,0.00404858299595,-0.0283400809717,1,-0.00405679513185,0.0365111561866,0.0468319559229,0.066033664221,0.0171065867082,0.0083073745612,0.008799212147,0.0719480111741,20.4626036844,"validation",2346.66666667,0.0525568181818,1.04683195592,1.05255681818,2898681.6,1096199.45,0.284583248058,444531791,0.605871723435,2521.73131634,2197.26868366,0.840563099949,-25707,24953,101541,23255,-21617,-91676,6450,6514,546,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.0103047498592,-0.01610854043,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-10T00:00:00.000+09:00",2485,2500,2430,2445,198483,-0.0101214574899,0.00617283950617,0.0448717948718,55.8532806043,2415.68821515,2373.80141718,41.8867979708,24.7927317271,17.0940662437,2364.75,2317,170.017902771,0.0264244147676,0.140494069871,-0.348586449134,,,,,"2024-06-11T06:50:06.000+09:00",0,-14597,0,-0.0204498977505,-0.0040899795501,-0.00613496932515,0,0.00607287449393,0.0283400809717,0.0339359340311,0.0552438498058,0.017131614712,0.0101401765755,0.0069914381365,0.0695369745486,20.0002591371,"validation",2345.5,0.042421658495,1.03393593403,1.04242165849,2895453.4,1098711.1,0.180650764337,444333308,0.588707622959,2530.86667586,2198.63332414,0.741547092075,-21198,-12879,36700,32358,18900,-17435,23,6088,138,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,-0.00222479722624,-0.00842435065296,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-11T00:00:00.000+09:00",2430,2460,2370,2395,236887,-0.0204498977505,-0.00622406639004,0.0235042735043,51.6662355846,2412.50541282,2375.37168257,37.1337302459,27.2609314309,9.87279881507,2367.5,2316.5,164.302338288,0.026894394677,0.140407773082,-0.337951174321,,,,,"2024-06-12T06:50:06.000+09:00",0,23603,0,-0.0208768267223,0.0292275574113,0.0208768267223,1,-0.00613496932515,0.0368098159509,0.0116156282999,0.0338873300237,0.015504689038,0.0113824348354,0.00412225420253,0.0686022289302,20.1564770248,"validation",2343.83333333,0.0218303349214,1.0116156283,1.02183033492,2911700.8,1108423.55,0.21371523548,444096421,0.572863369783,2533.70770139,2201.29229861,0.582727815169,-31891,-71074,31671,23422,58484,-33165,-3,6055,95,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0219862690267,-0.0246709660856,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-12T00:00:00.000+09:00",2395,2400,2335,2345,181184,-0.0208768267223,-0.0980769230769,0.0173535791757,47.8067218426,2402.11996469,2373.12192831,28.9980363846,27.6083524216,1.38968396298,2369.5,2316.1,157.209314124,0.0271058164648,0.138510722865,-0.3616114957,,,,,"2024-06-13T06:50:06.000+09:00",0,28991,0,0.0362473347548,0.0255863539446,0.0831556503198,1,0,0.027139874739,-0.0103397341211,0.0124778722853,0.0123659003772,0.0117732846148,0.000592615762463,0.0670402192428,19.8673090517,"validation",2340.58333333,0.00188699398298,0.989660265879,1.00188699398,724630.8,1113097.65,0.162774577774,443915237,0.56625862969,2533.60057891,2205.39942109,0.425350659449,-33681,-19701,39498,25747,13057,-38706,-6399,-5988,-5990,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,-0.0293231473055,-0.0235370137415,,,0,1,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-13T00:00:00.000+09:00",2350,2450,2350,2430,229461,0.0362473347548,-0.0141987829615,0.0519480519481,54.0859336655,2406.40920089,2377.3351188,29.07408209,27.9014983553,1.17258373469,2375.5,2317.3,153.480077401,0.0281623386612,0.137852697331,-0.347188974915,,,,,"2024-06-14T06:50:06.000+09:00",0,6549,0,0.0205761316872,0.286008230453,0.0164609053498,1,0.00213219616205,0.0426439232409,0.022942538413,0.0486341863375,0.0119646428354,0.0114820980886,0.000482544746786,0.0631605256795,20.1391348975,"validation",2339.08333333,0.0388685026185,1.02294253841,1.03886850262,231595,1122902.1,0.204346398497,444144698,0.57004577692,2539.23454126,2211.76545874,0.666427925294,-32053,-53755,-2066,5257,38498,-6173,-6016,-6012,-5956,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,0.026453223684,0.0354892978407,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-14T00:00:00.000+09:00",2450,2530,2415,2480,360107,0.0205761316872,0.00404858299595,0.0666666666667,57.3373608934,2417.7308623,2384.93992482,32.7909374764,28.8793861795,3.91155129686,2383.25,2319,150.731500444,0.0284176400472,0.141030772522,-0.301939850572,,,,,"2024-06-17T06:50:06.000+09:00",0,-38550,0,-0.0181451612903,0.0846774193548,-0.00403225806452,1,0.0082304526749,0.0473251028807,0.0405958250288,0.0694264769297,0.0132221522082,0.0116449137821,0.00157723842615,0.0607788308242,20.6101703288,"validation",2338.08333333,0.0606978650604,1.04059582503,1.06069786506,241224.4,1135751.35,0.317064998426,444504805,0.574910036427,2551.30579431,2215.19420569,0.787850830729,-34777,-80144,-13447,44088,79317,21306,-6014,-6409,-5960,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,0.0192947738109,0.0310658428185,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-17T00:00:00.000+09:00",2480,2570,2430,2435,481598,-0.0181451612903,-0.0040899795501,0.0339702760085,53.6546879812,2420.38765271,2388.64807854,31.7395741754,29.4514237787,2.28815039669,2387.25,2319,149.964964698,0.0287151400919,0.141570013919,-0.255821697184,,,,,"2024-06-18T06:50:06.000+09:00",0,-64504,0,0.0123203285421,0.0698151950719,0.0246406570842,1,0,0.0564516129032,0.0200020944602,0.0500215610177,0.0130347327209,0.0120950405662,0.000939692154699,0.0615872544961,20.8825670565,"validation",2336.16666667,0.0423057715631,1.02000209446,1.04230577156,297847.4,1138578.25,0.42298190748,444023207,0.533667273198,2556.23150786,2218.26849214,0.641287649174,-40644,-39147,5350,65563,46262,20283,-190,-6201,-6102,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,-0.0129537836176,-0.0143988872672,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-18T00:00:00.000+09:00",2465,2530,2430,2465,190633,0.0123203285421,0.0292275574113,0.0534188034188,55.6975840941,2427.25109076,2394.30377642,32.9473143336,30.1506018896,2.79671244391,2393.5,2320.9,146.396038648,0.0287291636622,0.142691390565,-0.37164466375,,,,,"2024-06-19T06:50:06.000+09:00",0,20293,0,-0.0243407707911,0.0628803245436,-0.00608519269777,1,0.0123203285421,0.041067761807,0.0298725715479,0.06208798311,0.0133660504396,0.0122314814968,0.00113456894276,0.0593898736909,19.9680524813,"validation",2337.41666667,0.0545830510892,1.02987257155,1.05458305109,288596.6,1144235.25,0.16660297784,444213840,0.542745252779,2564.26592166,2222.73407834,0.70935090358,31271,9407,69133,-4678,10398,-50837,-213,-6222,-6111,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,0.00509755969256,0.0123319705278,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-19T00:00:00.000+09:00",2490,2490,2400,2405,267273,-0.0243407707911,0.0255863539446,0.0411255411255,50.8681007409,2423.82784602,2395.09608928,28.7317567443,29.8668328606,-1.13507611629,2398.25,2321.9,142.367750173,0.0291531808627,0.138802402702,-0.345557225926,,,,,"2024-06-20T06:50:06.000+09:00",0,-4322,0,0.299376299376,0.0873180873181,0.02079002079,1,0.0101419878296,0.0365111561866,0.0028145522777,0.0357896550239,0.011946676401,0.0124186415221,-0.000471965121117,0.0591965697186,20.281331071,"validation",2336.16666667,0.0294642220161,1.00281455228,1.02946422202,305814.4,1152818.9,0.231843006738,443946567,0.531258292174,2564.69143114,2231.80856886,0.520277403149,119484,73021,93078,-108567,-54997,-74288,-234,-244,-6138,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,-0.0364286749272,-0.0269253216962,,,0,1,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-20T00:00:00.000+09:00",2780,3125,2685,3125,22343955,0.299376299376,0.286008230453,0.36165577342,76.8305587048,2531.7004851,2449.16304563,82.5374394679,40.400954182,42.1364852858,2439.75,2337.5,183.627196589,0.0708570240271,0.289032047512,3.81345093397,,,,,"2024-06-21T06:50:06.000+09:00",0,-97524,0,-0.1392,-0.1808,-0.2144,0,0.155925155925,0.182952182952,0.28086894149,0.336898395722,0.0264119806297,0.0129283053383,0.0134836752915,0.0587607029086,24.9692559348,"validation",2346.91666667,0.331534282569,1.28086894149,1.33153428257,4728713.2,2267913.8,9.85220646393,466290522,0.763585106277,2792.33296896,2087.16703104,1.47175709029,88229,81135,72028,-101100,-60095,-59212,6021,5836,-55,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,0.295694216819,0.30362633131,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-21T00:00:00.000+09:00",3110,3110,2670,2690,6270570,-0.1392,0.0846774193548,0.167028199566,57.1735019461,2556.05425662,2467.00282003,89.0514365935,50.1310506643,38.9203859292,2459,2345,203.010968262,0.0786866803285,0.295193791392,0.695858432873,,,,,"2024-06-24T06:50:06.000+09:00",0,16891,0,-0.0315985130112,-0.0371747211896,-0.0910780669145,0,-0.0048,0.1408,0.0939406262708,0.147121535181,0.033104623269,0.0186360783139,0.0144685449551,0.0754687614355,23.5486742902,"validation",2351.08333333,0.144153404459,1.09394062627,1.14415340446,5910805.8,2576099.65,2.43413332244,460019952,0.548454734661,2821.94076652,2096.05923348,0.818233746813,52765,96949,75087,-58198,-91888,-68424,5923,5715,6092,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,-0.130876253637,-0.133555750953,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-24T00:00:00.000+09:00",2740,2780,2560,2605,1683733,-0.0315985130112,0.0698151950719,0.165548098434,54.2525844884,2563.58437099,2477.22483336,86.3595376283,57.3767480571,28.9827895711,2477.5,2351.7,204.224470529,0.0787191059086,0.284937238368,-0.184144659831,,,,,"2024-06-25T06:50:06.000+09:00",0,12544,0,0.00575815738964,-0.0115163147793,-0.084452975048,0,0.0185873605948,0.0817843866171,0.0514631685166,0.107709316665,0.033151453984,0.0220256230546,0.0111258309294,0.0783971096079,22.2017118646,"validation",2353.75,0.106744556559,1.05146316852,1.10674455656,6151232.8,2656540.5,0.633806636865,458336219,0.501567056855,2830.46600403,2124.53399597,0.680612294874,129708,243373,227589,-92292,-212852,-177529,5884,5830,5902,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,-0.0245840818876,-0.0185219417702,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-25T00:00:00.000+09:00",2565,2685,2520,2620,1160806,0.00575815738964,0.0628803245436,0.159292035398,54.6924822743,2572.26369853,2487.80077163,84.462926899,62.7939838255,21.6689430735,2495.5,2359,201.422722634,0.0787255942938,0.27517505589,-0.294719750615,,,,,"2024-06-26T06:50:06.000+09:00",0,22582,0,-0.00190839694656,-0.0400763358779,-0.0973282442748,0,-0.0153550863724,0.063339731286,0.049889801643,0.110640101738,0.0322377583584,0.023967169399,0.00827058895936,0.0768789017686,21.8355547465,"validation",2357.08333333,0.111543220788,1.04988980164,1.11154322079,6345267.4,2711409.45,0.428119036024,459497025,0.511653505523,2838.84967599,2152.15032401,0.681302049641,143827,193691,259747,-98048,-153465,-207282,-277,5772,5798,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,0.00226414531612,0.00519964422298,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-26T00:00:00.000+09:00",2590,2680,2570,2615,703907,-0.00190839694656,0.0873180873181,0.103375527426,54.5043428767,2578.83851414,2497.22293669,81.6155774456,66.5583025495,15.0572748961,2507.75,2366.4,194.89252816,0.0782607182641,0.27279031258,-0.340921956669,,,,,"2024-06-27T06:50:06.000+09:00",0,-26998,0,-0.0210325047801,-0.0688336520076,-0.0803059273423,0,-0.0114503816794,0.0419847328244,0.0427674209949,0.105054090602,0.0312105458683,0.0254525057551,0.00575804011323,0.0745286914569,21.3334209012,"validation",2361.25,0.107464266808,1.04276742099,1.10746426681,6432594.2,2493653,0.28227945107,458793118,0.440781054942,2849.79495319,2165.70504681,0.656777638438,114612,92077,217680,-65254,-48575,-161482,-196,5753,5718,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.00827376014352,-0.00206279307954,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-27T00:00:00.000+09:00",2605,2635,2540,2560,371031,-0.0210325047801,-0.1808,0.0824524312896,52.3702461581,2575.94028119,2501.87308953,74.0671916637,68.0600803724,6.00711129132,2517.5,2372.9,187.757347577,0.0784875216534,0.267154822155,-0.404693026424,,,,,"2024-06-28T06:50:06.000+09:00",0,40317,0,0.01171875,-0.03515625,-0.0859375,0,-0.0038240917782,0.0363288718929,0.0168818272095,0.0788486661891,0.0289324967436,0.0265859688955,0.00234652784817,0.0733427138973,20.6718034346,"validation",2364.41666667,0.0827194868361,1.01688182721,1.08271948684,2038009.4,2495287.8,0.148692667836,458422087,0.439837120191,2853.78113239,2181.21886761,0.563191175339,-58895,96249,183778,62311,-49441,-130202,-184,-375,5617,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.0181708081773,-0.0169119518898,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-06-28T00:00:00.000+09:00",2560,2640,2535,2590,345333,0.01171875,-0.0371747211896,0.0974576271186,53.4410969886,2578.10331486,2508.40100882,69.7023060321,68.3885255043,1.31378052778,2529,2380.3,181.846108464,0.078467367727,0.260668190468,-0.405344391938,,,,,"2024-07-01T06:50:06.000+09:00",0,105,0,-0.00579150579151,-0.0733590733591,-0.0888030888031,0,0,0.041015625,0.0241202056149,0.0880981388901,0.0269120872711,0.026404836102,0.000507251169028,0.070210852689,20.6116776037,"validation",2367.66666667,0.093903984232,1.02412020561,1.09390398423,852962,2475918.45,0.139476726303,458767420,0.465048778161,2858.61492685,2199.38507315,0.59253221719,-27576,113350,155108,24347,-70920,-105108,-143,-294,5526,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.00677632778209,0.00958436736124,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-01T00:00:00.000+09:00",2620,2730,2565,2575,809181,-0.00579150579151,-0.0115163147793,0.059670781893,52.8018706848,2577.6258818,2513.33426743,64.2916143716,67.5691432778,-3.27752890613,2536.25,2388.5,180.642815003,0.0783455958458,0.257824538516,-0.323442364534,,,,,"2024-07-02T06:50:06.000+09:00",0,-16363,0,-0.0233009708738,-0.0563106796117,-0.0796116504854,0,0.011583011583,0.0637065637066,0.0152784622967,0.078082478543,0.0249676172317,0.0262404439914,-0.00127282675966,0.0701525495156,21.4573827176,"validation",2370,0.0864978902954,1.0152784623,1.0864978903,678051.6,2505646.3,0.322943026715,457958239,0.439101320885,2863.20374291,2209.29625709,0.559259147266,-36731,-74362,116985,31646,75363,-72327,-142,-273,5444,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.00811116895783,-0.0137754189798,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-02T00:00:00.000+09:00",2585,2585,2460,2515,457006,-0.0233009708738,-0.0400763358779,0.0435684647303,50.2145315155,2567.99113076,2513.45765503,54.5334757274,64.9620097677,-10.4285340403,2541.5,2395.1,176.668328217,0.0785478047855,0.253402218675,-0.393936088704,,,,,"2024-07-03T06:50:06.000+09:00",0,83389,0,-0.0318091451292,-0.0278330019881,-0.0854870775348,0,0.00388349514563,0.0485436893204,-0.0104269132402,0.0500605402697,0.0216832905477,0.0258298249573,-0.00414653440964,0.0702458561498,20.8624798823,"validation",2372.41666667,0.0601004601496,0.98957308676,1.06010046015,537291.6,2520714.1,0.181300211714,457501233,0.430498960592,2863.51086938,2219.48913062,0.458852320652,-14095,-61673,70351,3977,52584,-31999,5729,5631,11236,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,-0.0149388425784,-0.00295038361061,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-03T00:00:00.000+09:00",2510,2515,2420,2435,321580,-0.0318091451292,-0.0688336520076,-0.0634615384615,46.9136729938,2547.53095679,2507.64597688,39.8849799153,59.9466037972,-20.0616238819,2533.25,2399.4,170.834876201,0.0770278033205,0.25583047724,-0.340858440615,,,,,"2024-07-04T06:50:06.000+09:00",0,35303,0,0.0143737166324,0.0431211498973,-0.0595482546201,1,-0.00198807157058,0.037773359841,-0.0387841705319,0.014837042594,0.0163798685484,0.0246187284588,-0.00823885991044,0.0701580600416,20.4787036621,"validation",2373.75,0.0258030542391,0.961215829468,1.02580305424,460826.2,1980966.4,0.162334908861,457179653,0.259095308229,2857.29127823,2209.20872177,0.348398943901,-23926,-25188,120209,19841,14175,-76340,5726,5628,5149,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.0365378981049,-0.0392677852227,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-04T00:00:00.000+09:00",2435,2495,2430,2470,196907,0.0143737166324,-0.03515625,0.00202839756592,48.5084365927,2535.60311729,2504.857386,30.7457312885,54.1064292955,-23.360698007,2533.5,2405.9,163.275242187,0.076170589833,0.255644698973,-0.339968692877,,,,,"2024-07-05T06:50:06.000+09:00",0,942,0,-0.0283400809717,0,-0.0404858299595,0,0,0.0266940451745,-0.0250641405171,0.0266428363606,0.0124476644893,0.0219054369617,-0.00945777247245,0.0661033369178,20.0024602467,"validation",2375.83333333,0.0396352157138,0.974935859483,1.03963521571,426001.4,1856079.75,0.10608757517,457376560,0.354422513365,2857.33792242,2209.66207758,0.401957127929,-77519,-92986,30643,72990,86042,15004,5727,5638,5087,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,0.00330360593134,0.00874041917999,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-05T00:00:00.000+09:00",2470,2485,2370,2400,253472,-0.0283400809717,-0.0733590733591,-0.0283400809717,45.5605085507,2514.74109924,2497.09017222,17.6509270221,46.8153288408,-29.1644018187,2530,2409.8,159.827010602,0.0764707669218,0.259283717298,-0.327715921366,,,,,"2024-07-08T06:50:06.000+09:00",0,-10343,0,0.0125,0.0291666666667,-0.0479166666667,1,0,0.0465587044534,-0.0513833992095,-0.00406672752926,0.00735455292587,0.019506387017,-0.0121518340911,0.0665945877509,20.2262326602,"validation",2377.25,0.00956988116521,0.948616600791,1.00956988117,407629.2,1853155.35,0.136778603046,457123088,0.339725889683,2857.99390238,2202.00609762,0.301825584171,-114552,-148649,-18494,112391,140628,57137,-126,5648,4660,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.0415403613316,-0.0362848009441,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-08T00:00:00.000+09:00",2405,2445,2390,2430,142462,0.0125,-0.0563106796117,-0.00613496932515,47.0457874557,2501.70400705,2492.12052983,9.58347721765,39.3689585162,-29.7854812985,2529.25,2415,152.339366988,0.0764626456918,0.260026051335,-0.349814798151,,,,,"2024-07-09T06:50:06.000+09:00",0,40868,0,0.00617283950617,0.0267489711934,-0.164609053498,1,0.00208333333333,0.0229166666667,-0.0392408816843,0.00621118012422,0.00394381778504,0.0162012174964,-0.0122573997113,0.0626910975258,19.6624771157,"validation",2379.91666667,0.0210441542071,0.960759118316,1.02104415421,274285.4,1850354.3,0.0769917415276,457265550,0.349453129057,2858.08544517,2200.41455483,0.349088652915,-124032,-112489,17375,120621,103150,11923,-113,5657,5013,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.0140617193587,-0.001399869025,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-09T00:00:00.000+09:00",2405,2465,2405,2445,76149,0.00617283950617,-0.0278330019881,0.0208768267223,47.8124696662,2492.98031366,2488.63012022,4.35019344246,32.3652055014,-28.015012059,2531.75,2419.7,145.743697917,0.0762864737054,0.257101020681,-0.361545124125,,,,,"2024-07-10T06:50:06.000+09:00",0,3168,0,0.038854805726,0.00204498977505,-0.141104294479,1,-0.0102880658436,0.0246913580247,-0.0342648365755,0.0104558416333,0.00177922022187,0.0132373028636,-0.0114580826417,0.0596088744037,19.0422476335,"validation",2383.08333333,0.025981746337,0.965735163425,1.02598174634,198114,1842317.4,0.0413332686322,457341699,0.359473291627,2857.20775456,2206.29224544,0.366726174464,-19975,-98866,42559,15821,97886,7403,-120,-211,4970,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,0.00280656662112,0.00483449416652,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-10T00:00:00.000+09:00",2445,2555,2410,2540,289295,0.038854805726,0.0431211498973,0.0831556503198,52.502765396,2500.21411156,2492.4352965,7.77881506085,27.4479274133,-19.6691123525,2541.5,2424.9,145.690576637,0.0764374695357,0.247079373395,-0.319135816284,,,,,"2024-07-11T06:50:06.000+09:00",0,-1957,0,-0.0275590551181,-0.0334645669291,-0.139763779528,0,0,0.0593047034765,-0.000590202636238,0.0474658748814,0.00306252561451,0.0108062706352,-0.00774374502066,0.0573584947391,20.4151215691,"validation",2388,0.0636515912898,0.999409797364,1.06365159129,191657,1847722.95,0.156568385969,457630994,0.371152964247,2855.47611374,2227.52388626,0.497611283256,-30859,-155582,-15672,32126,152913,63516,-172,-250,10887,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,0.0386420679654,0.0410281629236,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-11T00:00:00.000+09:00",2540,2540,2430,2470,349869,-0.0275590551181,0,0.0164609053498,49.0076878755,2495.5657867,2490.77342268,4.79236402043,22.9168147347,-18.1244507143,2543.5,2429.9,143.141249735,0.0764659404109,0.245024834747,-0.308085742822,,,,,"2024-07-12T06:50:06.000+09:00",0,37019,0,0,-0.00607287449393,-0.0728744939271,0,0,0.0433070866142,-0.0288971889129,0.0165027367381,0.00194022834835,0.00927806264564,-0.00733783429729,0.0579519229695,20.5772875085,"validation",2391.91666667,0.0326446712887,0.971102811087,1.03264467129,222249.4,1853743.35,0.188736482858,457281125,0.354321621707,2855.11033359,2231.88966641,0.382064244864,-37308,-72278,12120,38107,68267,44773,-194,-264,10835,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.0357041323325,-0.0204191098616,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-12T00:00:00.000+09:00",2470,2505,2440,2470,107198,0,0.0291666666667,-0.00403225806452,49.0076878755,2491.63258875,2489.23465063,2.39793811673,18.8130394111,-16.4151012944,2543,2433.5,137.559731896,0.0763667003187,0.245417281337,-0.354905265534,,,,,"2024-07-15T06:50:06.000+09:00",0,2130,0,0.0101214574899,-0.0101214574899,-0.0647773279352,0,0,0.0263157894737,-0.0287062524577,0.0149989726731,0.000970825148475,0.00761661514621,-0.00664578999773,0.0556921991484,19.3944063041,"validation",2396.08333333,0.0308489548917,0.971293747542,1.03084895489,192994.6,1841097.9,0.058225040613,457281125,0.346975573651,2855.04807322,2230.95192678,0.383030843218,-40864,-25178,36472,45019,30514,8334,-174,-259,10810,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.0118802635447,0.00240491776354,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-15T00:00:00.000+09:00",2460,2505,2435,2495,97771,0.0101214574899,0.0267489711934,0.0246406570842,50.3759771951,2492.15065202,2489.66171355,2.48893847006,15.5482192229,-13.0592807529,2546,2438.3,132.734036761,0.076234797697,0.242714632523,-0.352469953208,,,,,"2024-07-16T06:50:06.000+09:00",0,4224,0,-0.0180360721443,-0.0440881763527,-0.0741482965932,0,-0.00404858299595,0.0283400809717,-0.0200314218382,0.0232539064102,0.000997570529081,0.00623175119155,-0.00523418066247,0.0532000147339,19.3124273008,"validation",2401.58333333,0.0388979492696,0.979968578162,1.03889794927,184056.4,1821906.55,0.0536641135628,457378896,0.366530572054,2854.9757272,2237.0242728,0.417469245138,-41626,-73176,-16654,44721,77013,42674,-224,-361,10853,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,0.00874938888645,0.00716980115205,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-16T00:00:00.000+09:00",2495,2500,2425,2450,127758,-0.0180360721443,0.00204498977505,-0.00608519269777,47.885217195,2485.66593632,2486.72380884,-1.05787251774,12.2270008748,-13.2848733925,2545.25,2440.3,128.610176992,0.076352468057,0.24345757425,-0.345621515524,,,,,"2024-07-17T06:50:06.000+09:00",0,-44529,0,0.00204081632653,-0.034693877551,-0.0775510204082,0,0,0.0300601202405,-0.0374226500344,0.00397492111626,-0.000431784701118,0.00499061260195,-0.00542239730307,0.0524939497928,19.5617364351,"validation",2406,0.0182876142976,0.962577349966,1.0182876143,194378.2,1818762.8,0.0702444540871,457251138,0.358411168295,2855.08019543,2235.41980457,0.346286770294,-34749,-87052,-53900,37537,89983,86988,-252,-396,10796,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.0198431831435,-0.00247702515057,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-17T00:00:00.000+09:00",2515,2530,2455,2455,217390,0.00204081632653,-0.0334645669291,0.02079002079,48.1917307302,2480.94809997,2484.37389707,-3.42579710911,9.09644127801,-12.5222383871,2547.75,2443.1,125.138021493,0.0761083546024,0.240248826234,-0.326738392311,,,,,"2024-07-18T06:50:06.000+09:00",0,33809,0,0,-0.020366598778,-0.050916496945,0,0.0265306122449,0.030612244898,-0.036404670788,0.00487086079162,-0.00139543670432,0.00370527139634,-0.00510070810066,0.0509727175124,20.0953302966,"validation",2409.91666667,0.0187074241848,0.963595329212,1.01870742418,179997.2,1816268.65,0.119690443371,457468528,0.372245620162,2853.79697352,2241.70302648,0.348470973371,-50585,-44904,-133597,49319,47707,166220,-253,-340,10791,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.00999590496645,0.0141893138432,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-18T00:00:00.000+09:00",2460,2490,2365,2455,232986,0,-0.00607287449393,-0.2144,48.1917307302,2476.95608459,2482.19805285,-5.24196826066,6.22875937028,-11.4707276309,2514.25,2445.8,125.128162815,0.0345744571821,0.123880238235,-0.358109185903,,,,,"2024-07-19T06:50:06.000+09:00",0,-3449,0,-0.0040733197556,-0.0468431771894,0.071283095723,0,0.0020366598778,0.050916496945,-0.0235656756488,0.00376155041295,-0.00213522128744,0.00253717285958,-0.00467239414702,0.0509687017576,20.1646156869,"validation",2415.08333333,0.0165280701149,0.976434324351,1.01652807011,156620.6,710720.2,0.327816769525,457468528,-0.620637629267,2669.98294449,2358.51705551,0.309770501054,45167,9299,-59716,-32995,5911,110779,-12518,-12685,-7686,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,0.00666129729996,0.00835533692625,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-19T00:00:00.000+09:00",2430,2445,2390,2445,101622,-0.0040733197556,-0.0101214574899,-0.0910780669145,47.5431323216,2472.03976388,2479.44264152,-7.40287764422,3.50243196738,-10.9053096116,2502,2448.9,120.833294042,0.0183067075188,0.108530669451,-0.757585604233,,,,,"2024-07-22T06:50:06.000+09:00",0,-17118,0,-0.0245398773006,-0.0347648261759,0.108384458078,0,-0.010183299389,0.0224032586558,-0.0227817745803,-0.00159255175793,-0.00302776181768,0.00143248751222,-0.0044602493299,0.0494205701605,19.3308157321,"validation",2419.08333333,0.0107134245065,0.97721822542,1.01071342451,155505.4,402272.8,0.252619615346,457366906,-0.329757070326,2637.77186748,2366.22813252,0.290089062424,6468,-39720,-100197,5641,50605,150827,-12420,-12642,-7547,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.00615558246969,-0.0116601303771,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-22T00:00:00.000+09:00",2435,2440,2360,2385,138705,-0.0245398773006,-0.0440881763527,-0.084452975048,43.7393825691,2458.64903098,2472.4468903,-13.7978593249,0.0423737089283,-13.8402330338,2491,2449.8,118.273773039,0.0178449353742,0.109399526219,-0.690100384821,,,,,"2024-07-23T06:50:06.000+09:00",0,-2378,0,-0.0083857442348,-0.0062893081761,0.14465408805,0,-0.0040899795501,0.0327198364008,-0.0425531914894,-0.0264511388685,-0.0057852659643,1.77667542676e-05,-0.00580303271857,0.0495906805196,19.617059061,"validation",2422.66666667,-0.0155476059439,0.957446808511,0.984452394056,163692.2,325021.4,0.426756515109,457228201,-0.170453084012,2627.25710991,2354.74289009,0.111029471882,19655,16377,-243650,-7248,-4262,251264,-12395,-12511,-7488,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,-0.0131106313089,-0.00190255709596,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-23T00:00:00.000+09:00",2365,2405,2355,2365,101587,-0.0083857442348,-0.034693877551,-0.0973282442748,42.5182496144,2444.24148775,2464.48786139,-20.2463736407,-4.01537576101,-16.2309978797,2478.25,2450.3,113.397074965,0.0177143792602,0.107557322508,-0.878494406603,,,,,"2024-07-24T06:50:06.000+09:00",0,14182,0,0.0169133192389,-0.0274841437632,0.0507399577167,0,-0.0083857442348,0.020964360587,-0.045697568849,-0.0348120638289,-0.0085608345204,-0.00169783330275,-0.00686300121765,0.0479480232411,19.2972041583,"validation",2425.25,-0.0248427997114,0.954302431151,0.975157200289,158458,272060.45,0.373398632547,457126614,-0.435640498279,2611.52696725,2344.97303275,0.0751328892954,-10172,33876,-213715,10087,-21539,218914,35,-12398,-7374,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.0122865804901,-0.0110525425952,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-24T00:00:00.000+09:00",2410,2505,2390,2405,370026,0.0169133192389,-0.020366598778,-0.0803059273423,45.7786809687,2438.20433579,2460.08135314,-21.877017351,-7.58770407901,-14.289313272,2467.75,2452.3,115.297283896,0.0183398669956,0.0981110767687,0.678795397154,,,,,"2024-07-25T06:50:06.000+09:00",0,-8910,0,-0.027027027027,-0.047817047817,0.014553014553,0,0.0190274841438,0.0486257928118,-0.0254280214771,-0.0192880153325,-0.00909647291103,-0.00315497051102,-0.0059415024,0.0479406585847,20.6066337361,"validation",2427.33333333,-0.0092007690195,0.974571978523,0.99079923098,188985.2,255366.4,1.44900033834,457496640,-0.253846629784,2588.80680485,2346.69319515,0.240824152435,34478,45343,-180331,-34253,-32967,181828,37,-12352,-7314,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.0225291705017,0.0142905541303,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-25T00:00:00.000+09:00",2365,2445,2270,2340,380064,-0.027027027027,-0.0468431771894,-0.0859375,41.6449217576,2423.09597644,2451.18643809,-28.0904616556,-11.6882555943,-16.4022060613,2456.75,2452.9,119.561763618,0.0186617952244,0.102110723116,0.734154783305,,,,,"2024-07-26T06:50:06.000+09:00",0,23914,0,0.00854700854701,0.0128205128205,0.00641025641026,1,-0.016632016632,0.0727650727651,-0.0475221328992,-0.0460271515349,-0.012004470793,-0.00499498102322,-0.00700948976979,0.0510947707769,20.6060011481,"validation",2429.33333333,-0.0367727771679,0.952477867101,0.963227222832,218400.8,255818.05,1.48568093612,457116576,-0.255163972988,2582.18025951,2331.31974049,0.0346019355343,9436,-19354,-175319,-9465,19268,179488,31,38,-7273,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,-0.00960584103792,-0.00619804329967,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-26T00:00:00.000+09:00",2340,2365,2320,2360,70366,0.00854700854701,-0.0347648261759,-0.0888030888031,43.3402654639,2413.38890314,2444.43188712,-31.0429839837,-15.5592012722,-15.4837827115,2445.25,2453.6,114.235923359,0.0185379897805,0.0951198925731,-0.995136684668,,,,,"2024-07-29T06:50:06.000+09:00",0,7015,0,0.00423728813559,-0.0317796610169,-0.0190677966102,0,0,0.0192307692308,-0.0348635108885,-0.0381480273883,-0.0131538067728,-0.006592881895,-0.00656092487775,0.048405052271,18.927882375,"validation",2430.5,-0.0290063772886,0.965136489112,0.970993622711,212149.6,242069.7,0.290684872993,457186942,-0.326451018033,2561.54595866,2328.95404134,0.133478235253,3909,31317,-182230,-4168,-31348,190399,78,100,-7153,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,0.000707560444155,0.00820836137973,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-29T00:00:00.000+09:00",2355,2385,2320,2370,95498,0.00423728813559,-0.0062893081761,-0.0796116504854,44.2129696004,2406.71368727,2438.918414,-32.2047267309,-18.888306364,-13.316420367,2435,2453.9,110.719071691,0.0186307831486,0.0856339155251,-0.954683827797,,,,,"2024-07-30T06:50:06.000+09:00",0,44583,0,-0.0295358649789,-0.143459915612,-0.0189873417722,0,-0.0021186440678,0.0275423728814,-0.0266940451745,-0.0341904723094,-0.0135884922915,-0.00796974952065,-0.00561874277088,0.0467169078865,19.2375058224,"validation",2432.41666667,-0.0256603515023,0.973305954825,0.974339648498,203508.2,206385.55,0.462716503166,457282440,-0.163722460221,2539.25929215,2330.74070785,0.188277185379,-33657,-7969,-177257,33392,7673,183574,61,104,-7111,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.00807282570459,-0.00884009789179,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-30T00:00:00.000+09:00",2350,2395,2295,2300,117260,-0.0295358649789,-0.0274841437632,-0.0854870775348,39.6133986073,2390.29619692,2428.62816111,-38.3319641912,-22.7770379294,-15.5549262618,2424.25,2453.1,109.953423713,0.0190002118739,0.0932383967844,-0.705370994128,,,,,"2024-07-31T06:50:06.000+09:00",0,-48695,0,-0.00434782608696,-0.0869565217391,0.0717391304348,0,-0.0084388185654,0.042194092827,-0.0512529648345,-0.0624108271167,-0.0166660713875,-0.00990305996931,-0.00676301141819,0.047805836397,19.4128133761,"validation",2431.58333333,-0.0541142602557,0.948747035166,0.945885739744,206642.8,189398.25,0.619118708858,457165180,-0.0887159728245,2537.2665917,2311.2334083,-0.0496980493241,-26153,-35335,-187377,25879,35060,201390,70,73,-12932,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,-0.0196498756749,-0.0243254044534,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-07-31T00:00:00.000+09:00",2300,2315,2285,2290,89119,-0.00434782608696,-0.047817047817,-0.0595482546201,38.9893756534,2374.86601278,2418.35940844,-43.493395658,-26.9203094751,-16.5730861828,2417,2452.7,104.242464876,0.0179226872652,0.105137808353,-0.888642025988,,,,,"2024-08-01T06:50:06.000+09:00",0,-7625,0,0.0349344978166,-0.0458515283843,-0.00873362445415,0,0,0.0130434782609,-0.0525444766239,-0.0663350593224,-0.0189927491956,-0.0117555936573,-0.00723715553836,0.0455207270202,19.1340349357,"validation",2431.16666667,-0.0580654006993,0.947455523376,0.941934599301,150461.4,177775.2,0.501301643874,457076061,-0.0291356724673,2544.05904139,2289.94095861,0.000232338421181,-84924,-88085,-243228,84907,87812,255465,2,65,-12877,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.0162169805284,-0.00356402952571,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-01T00:00:00.000+09:00",2320,2500,2295,2370,385341,0.0349344978166,0.0128205128205,-0.0404858299595,46.2800652408,2374.11739543,2414.77723003,-40.6598346059,-29.6682145013,-10.9916201046,2412,2454.2,111.796574528,0.01941205418,0.104635433196,1.80877354301,,,,,"2024-08-02T06:50:06.000+09:00",0,7653,0,-0.035864978903,-0.0337552742616,-0.0400843881857,0,0.0131004366812,0.089519650655,-0.0174129353234,-0.034308532312,-0.0171560483569,-0.0125182339668,-0.00463781439013,0.0471715504338,20.6325291708,"validation",2432,-0.0254934210526,0.982587064677,0.974506578947,151516.8,187196.9,2.05847960089,457461402,0.0226611658633,2538.19033243,2285.80966757,0.333584716081,8611,-8794,-91127,-8076,9062,102508,-515,-442,-13353,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,0.032411660545,0.0220103865049,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-02T00:00:00.000+09:00",2310,2370,2270,2285,156302,-0.035864978903,-0.0317796610169,-0.0479166666667,40.7131854426,2360.4070269,2405.16410188,-44.7570749826,-32.6859865975,-12.0710883851,2406.25,2453.8,110.953962062,0.0199857783403,0.114534793508,-0.239635249575,,,,,"2024-08-05T06:50:06.000+09:00",0,-73306,0,-0.111597374179,0.0109409190372,-0.00218818380744,1,-0.0253164556962,0.042194092827,-0.0503896103896,-0.0687912625316,-0.0195873413491,-0.0143045893206,-0.00528275202849,0.048557532631,19.6936666184,"validation",2431.91666667,-0.0604118836309,0.94961038961,0.939588116369,168704,182338.4,0.857208355453,457305100,0.0499104960886,2544.04967344,2268.45032656,0.0600497556573,22100,-17144,-50725,-24478,14750,64521,-572,-577,-13378,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.000672707223598,0.00617403625322,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-05T00:00:00.000+09:00",2285,2300,1966,2030,427277,-0.111597374179,-0.143459915612,-0.164609053498,29.3191947976,2309.57517661,2377.37416841,-67.7989918023,-39.7085876385,-28.0904041638,2386.25,2449.7,126.885821914,0.0307874261609,0.178954612417,1.91437048007,,,,,"2024-08-06T06:50:06.000+09:00",0,-38555,0,0.0344827586207,0.137931034483,0.12315270936,1,0,0.146170678337,-0.149292823468,-0.171327101278,-0.0333985181292,-0.0195608806101,-0.0138376375191,0.0625053309924,20.580978867,"validation",2426.75,-0.163490264757,0.850707176532,0.836509735243,235059.8,196579.15,2.17356215041,456877823,-0.09861854627,2599.76522194,2172.73477806,-0.334249653874,56025,1597,-63171,-58340,-3920,76504,-640,-636,-13404,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.0239204902512,0.00138428955737,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-06T00:00:00.000+09:00",1920,2150,1920,2100,166484,0.0344827586207,-0.0869565217391,-0.141104294479,34.7200568602,2277.33284175,2356.82793371,-79.495091968,-47.6658885044,-31.8292034636,2369,2446.5,134.251120349,0.0320523359059,0.20696062063,-0.294401439939,,,,,"2024-08-07T06:50:06.000+09:00",0,37977,0,0.0404761904762,0.0761904761905,0.05,1,-0.0541871921182,0.113300492611,-0.113550021106,-0.141630901288,-0.0378548056991,-0.022698042145,-0.0151567635541,0.0639291049282,19.6723471143,"validation",2422.75,-0.133216386338,0.886449978894,0.866783613662,244904.6,201095.9,0.827883611749,457044307,-0.0739428302616,2614.14485514,2123.85514486,-0.0486552019417,66021,83380,-5131,-69076,-85893,17611,-139,-651,-13372,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,0.00147094235643,-0.0256809955744,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-07T00:00:00.000+09:00",2100,2245,2100,2185,53154,0.0404761904762,-0.0458515283843,-0.139763779528,40.6504638046,2263.12778917,2344.09993862,-80.9721494544,-54.3271406944,-26.64500876,2351.25,2442.8,135.018897467,0.0321701524445,0.207937079227,-1.1349307002,,,,,"2024-08-08T06:50:06.000+09:00",0,15054,0,0.0480549199085,0.0663615560641,0,1,0,0.0690476190476,-0.0707070707071,-0.105534632389,-0.03705819197,-0.0248636799517,-0.0121945120183,0.0617935457515,18.5703197558,"validation",2420.75,-0.0973871733967,0.929292929293,0.902612826603,237711.6,189288.85,0.280808933014,457097461,-0.140930910616,2595.70602877,2106.79397123,0.159959296485,98341,166121,78475,-99504,-169661,-67109,449,-130,-12757,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,0.0221346961162,0.0190944993168,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-08T00:00:00.000+09:00",2165,2380,2165,2290,571867,0.0480549199085,-0.0337552742616,-0.0728744939271,47.0497009163,2267.26197545,2340.09253576,-72.8305603118,-58.0278246179,-14.8027356939,2342.25,2441.3,140.731833362,0.0339226511467,0.20451223771,2.60766577624,,,,,"2024-08-09T06:50:06.000+09:00",0,-95254,0,0.00873362445415,0.148471615721,-0.0633187772926,1,-0.0091533180778,0.0983981693364,-0.0223076102039,-0.0619751771597,-0.0318037381274,-0.0253396614052,-0.00646407672222,0.0614549490665,20.9929688232,"validation",2420.41666667,-0.0538819073851,0.977692389796,0.946118092615,275016.8,200388.75,2.85378794967,457669328,0.096862473567,2581.75939439,2102.74060561,0.390922858927,68156,61142,42293,-74004,-69848,-35607,678,557,-12532,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.0526024804615,0.0524100645901,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-09T00:00:00.000+09:00",2270,2340,2260,2310,172993,0.00873362445415,0.0109409190372,-0.0647773279352,48.1954877878,2273.83705615,2337.86345904,-64.0264028888,-59.227540272,-4.79886261671,2334.25,2440.3,136.393845265,0.034016858544,0.199201005031,-0.217598891558,,,,,"2024-08-12T06:50:06.000+09:00",0,49892,0,0,0.17316017316,-0.0562770562771,1,-0.00873362445415,0.0349344978166,-0.0103887758381,-0.0533950743761,-0.0277170575276,-0.0256396278234,-0.0020774297042,0.0590449546602,19.8060092163,"validation",2420.16666667,-0.0455202809724,0.989611224162,0.954479719028,278355,203678.5,0.849343450585,457842321,0.137765154398,2566.742473,2101.757527,0.447847773979,-19941,41339,15792,14134,-47281,-13274,857,778,-12341,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,-0.00366502538373,-0.0169614163359,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-12T00:00:00.000+09:00",2285,2340,2285,2310,81697,0,0.137931034483,-0.0741482965932,48.1954877878,2279.40058597,2335.79949911,-56.398913137,-58.661814845,2.26290170807,2325,2437.9,130.579999175,0.0338967805348,0.189754939905,-0.855387172577,,,,,"2024-08-13T06:50:06.000+09:00",0,25863,0,-0.021645021645,0.181818181818,-0.0692640692641,1,-0.0108225108225,0.0238095238095,-0.00645161290323,-0.0524631855285,-0.0244151139121,-0.0253947250411,0.000979611129033,0.0565281381708,19.0557753693,"validation",2419.41666667,-0.0452243998209,0.993548387097,0.954775600179,209239,202874.8,0.402696638518,457842321,0.114214530341,2545.59011764,2104.40988236,0.46600029013,38773,148869,158874,-44273,-155594,-156103,691,1201,-11842,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,-0.0115398137095,-0.0108446816582,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-13T00:00:00.000+09:00",2310,2320,2230,2260,67473,-0.021645021645,0.0761904761905,-0.0775510204082,45.3502135221,2276.41588044,2330.1847214,-53.7688409595,-57.6832200679,3.91437910843,2315.5,2434.9,127.681427805,0.0339845087736,0.18529077547,-0.92028522719,,,,,"2024-08-14T06:50:06.000+09:00",0,5944,0,0.0309734513274,0.0995575221239,-0.0398230088496,1,0,0.038961038961,-0.0239689052041,-0.0718304653169,-0.0237915225485,-0.0255235487026,0.00173202615417,0.0564962069934,18.8426028957,"validation",2418.08333333,-0.0653754695523,0.976031094796,0.934624530448,189436.8,199860.55,0.337600391873,457774848,0.131018852895,2530.0203953,2100.9796047,0.370641670406,28689,23810,105731,-30337,-31109,-103481,849,1545,-11431,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.0228671887,-0.011473161204,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-14T00:00:00.000+09:00",2285,2425,2260,2330,205676,0.0309734513274,0.0663615560641,-0.050916496945,49.8169235232,2284.65959114,2330.17103833,-45.5114471913,-55.2488654926,9.73741830131,2309.25,2429.5,130.347040105,0.0347927720143,0.177520943833,0.0445123407463,,,,,"2024-08-16T06:50:06.000+09:00",0,1229,0,0.128755364807,0.0472103004292,-0.0579399141631,1,0.0110619469027,0.0730088495575,0.00898560138573,-0.0409549289977,-0.0195328099533,-0.0237119594389,0.00417914948554,0.0559429356672,19.9876809427,"validation",2418.41666667,-0.0365597326074,1.00898560139,0.963440267393,219941.2,199274.85,1.03212221713,457980524,0.12846478118,2514.22011977,2104.27988023,0.550617133909,16620,-40382,82997,-17619,34604,-80212,705,1034,-11383,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,0.0221998484283,0.0153235284657,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-16T00:00:00.000+09:00",2350,2640,2290,2630,4007037,0.128755364807,0.148471615721,0.071283095723,63.5623345207,2337.78888481,2352.38059105,-14.5917062368,-47.1174336414,32.5257274046,2318,2432.8,146.03653724,0.0449835978005,0.207853727258,4.29513223793,,,,,"2024-08-19T06:50:06.000+09:00",0,43609,0,0.0304182509506,-0.104562737643,-0.15969581749,0,0.00858369098712,0.150214592275,0.134598792062,0.0810588622164,-0.00554817727635,-0.0179153740082,0.0123671967318,0.0555272004715,23.0783017487,"validation",2424,0.0849834983498,1.13459879206,1.08498349835,906975.2,387977.4,10.3280165288,461987561,0.582383535742,2558.90246989,2077.09753011,1.14756496714,-86262,-5549,27445,86011,4421,-37097,635,1158,1311,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,0.108815867737,0.116526176954,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-19T00:00:00.000+09:00",2680,2945,2600,2710,7064073,0.0304182509506,0.17316017316,0.108384458078,66.219507574,2395.0521333,2378.87091764,16.1812156647,-34.4577037802,50.6389194449,2331.25,2437.6,160.248213151,0.045283764122,0.249883900908,3.77281085598,,,,,"2024-08-20T06:50:06.000+09:00",0,-203478,0,0.00738007380074,-0.145756457565,-0.193726937269,0,0.0190114068441,0.131178707224,0.162466487936,0.111749261569,0.00597092828956,-0.0127150198451,0.0186859481347,0.0591321819747,23.6752362692,"validation",2430.75,0.114882237992,1.16246648794,1.11488223799,2285191.2,736099.95,9.59662203482,469051634,0.793691671899,2622.520922,2039.979078,1.15016788735,-36519,7232,62744,37044,-8199,-72078,304,992,1293,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.0388973202179,0.0416857849376,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-20T00:00:00.000+09:00",2725,2775,2620,2730,1042641,0.00738007380074,0.181818181818,0.14465408805,66.8699606017,2446.58257433,2404.88047929,41.7020950387,-19.2257440164,60.9278390551,2348.5,2443.3,159.873340783,0.0447321055869,0.288632101907,0.156238807573,,,,,"2024-08-21T06:50:06.000+09:00",0,62168,0,-0.0897435897436,-0.148351648352,-0.190476190476,0,0.00553505535055,0.0571955719557,0.162444113264,0.1173413007,0.0152754926882,-0.00704239707562,0.0223178897638,0.0585616632907,21.7693243638,"validation",2439,0.119311193112,1.16244411326,1.11931119311,2477380,781296.75,1.33450062348,470094275,0.823379464973,2687.42624566,2009.57375434,1.06280681252,-20269,-99424,43073,21055,99932,-51909,208,551,1220,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.000947152152387,-0.00544357212772,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-21T00:00:00.000+09:00",2730,2730,2465,2485,956916,-0.0897435897436,0.0995575221239,0.0507399577167,53.3244067299,2452.49294751,2410.81525861,41.6776889067,-7.04505743181,48.7227463385,2354.5,2445.1,167.38238787,0.0494656445568,0.292284185673,0.0797570962009,,,,,"2024-08-22T06:50:06.000+09:00",0,219228,0,-0.0181086519115,-0.00804828973843,-0.10060362173,0,0,0.0970695970696,0.0554257804205,0.0163183509877,0.0167717057975,-0.00283503317176,0.0196067389692,0.0673570977346,21.5894988312,"validation",2442.75,0.0172960802374,1.05542578042,1.01729608024,2655268.6,824063.2,1.16121676104,469137359,0.728751447704,2698.59155758,2010.40844242,0.689629761504,178328,144090,215945,-174396,-139638,-221580,-120,189,1156,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.0914123392569,-0.080130158879,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-22T00:00:00.000+09:00",2460,2485,2345,2440,612652,-0.0181086519115,0.0472103004292,0.014553014553,51.2701196067,2450.57095559,2412.9770913,37.5938642858,1.88272691172,35.7111373741,2356.25,2447,165.426503023,0.0495868966795,0.293223903139,-0.134401151202,,,,,"2024-08-23T06:50:06.000+09:00",0,-55922,0,-0.0348360655738,-0.0696721311475,-0.077868852459,0,-0.010060362173,0.056338028169,0.0355437665782,-0.0028606456886,0.0154073214286,0.000771609390049,0.0146357120386,0.0677977471404,21.1253056728,"validation",2443.91666667,-0.00160261874723,1.03554376658,0.998397381253,2736663.8,836194.5,0.732666861597,468524707,0.659419967484,2701.70441089,2010.79558911,0.621217152482,117503,108115,145769,-123000,-113580,-160825,10534,10821,11790,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.0205298608129,-0.00990215595701,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-23T00:00:00.000+09:00",2385,2425,2300,2355,291510,-0.0348360655738,-0.104562737643,0.00641025641026,47.5442774006,2435.86773165,2408.68249195,27.185239705,6.94322947038,20.2420102346,2357,2445.5,163.610324235,0.0498436555852,0.293063350312,-0.324561579031,,,,,"2024-08-26T06:50:06.000+09:00",0,-24836,0,-0.0169851380042,-0.0339702760085,-0.0424628450106,0,-0.0225409836066,0.0512295081967,-0.000848536274926,-0.0370067470865,0.0115436262017,0.00294829276874,0.00859533343296,0.0694735984014,20.3471255974,"validation",2443.75,-0.0363171355499,0.999151463725,0.96368286445,1993558.4,831766.8,0.350470829083,468233197,0.668253469602,2702.37515834,2011.62484166,0.497104597781,-97043,-110205,-63406,84373,98294,41929,12859,12775,14048,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,-0.0326275246511,-0.0345645618309,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-26T00:00:00.000+09:00",2355,2380,2300,2315,310698,-0.0169851380042,-0.145756457565,-0.0190677966102,45.8554816184,2417.27269601,2401.7430481,15.5296479143,8.66051315915,6.86913475511,2354.75,2442.2,157.638158218,0.0499752941866,0.29374978577,-0.321156084528,,,,,"2024-08-27T06:50:06.000+09:00",0,10173,0,0.00431965442765,-0.0151187904968,-0.0129589632829,0,0,0.0339702760085,-0.0168807729058,-0.0520841863893,0.00670827123726,0.00374104240136,0.0029672288359,0.0680942368114,20.3937416262,"validation",2443,-0.0523945968072,0.983119227094,0.947605403193,642883.4,843783.4,0.368220090606,467922499,0.636155973204,2700.60365402,2008.89634598,0.442533497134,-236340,-55731,-24304,229963,53281,12551,1145,1030,2223,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.0156230276215,-0.00861796525511,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-27T00:00:00.000+09:00",2330,2330,2235,2325,143511,0.00431965442765,-0.148351648352,-0.0189873417722,46.3683720024,2403.07689663,2396.05837787,7.01851875725,8.33211427877,-1.31359552153,2352.5,2440,153.16400406,0.0499756227683,0.29416621087,-0.423591618959,,,,,"2024-08-28T06:50:06.000+09:00",0,11038,0,0.0602150537634,-0.0193548387097,0.00215053763441,0,0.00647948164147,0.0410367170626,-0.0116896918172,-0.047131147541,0.00301871774505,0.00358370506614,-0.000564987321086,0.0658769909935,19.6256422873,"validation",2441.25,-0.047619047619,0.988310308183,0.952380952381,463057.4,846184.05,0.169597855218,468066010,0.637188209823,2698.51300554,2006.48699446,0.460261609304,-142204,-13820,37222,147125,12490,-47092,-9558,1055,2171,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.00756649191157,0.00671926840279,,,0,1,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-28T00:00:00.000+09:00",2335,2475,2280,2465,707712,0.0602150537634,-0.00804828973843,0.0717391304348,53.07071593,2412.60352791,2401.16516469,11.438363221,8.95336406723,2.48499915382,2360.75,2440,156.152289484,0.0511123023443,0.295221452363,-0.101762828238,,,,,"2024-08-29T06:50:06.000+09:00",0,-58498,0,-0.079107505071,-0.105476673428,-0.0750507099391,0,0.00430107526882,0.0838709677419,0.0441596950122,0.0102459016393,0.00464030962314,0.00363219637616,0.00100811324698,0.0633477847806,21.2797395973,"validation",2442.16666667,0.00934962123797,1.04415969501,1.00934962124,413216.6,875706.65,0.808161043427,468773722,0.66280997181,2709.22202183,2012.27797817,0.649581592594,66892,-221641,29639,-58556,214134,-42506,-11802,1093,2176,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,0.0599993802485,0.0634178774774,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-29T00:00:00.000+09:00",2445,2450,2255,2270,671915,-0.079107505071,-0.0696721311475,-0.00873362445415,44.6928234831,2390.66452362,2391.44922657,-0.784702948019,7.00575066418,-7.7904536122,2359.75,2437.3,159.998554521,0.0542788211131,0.296126260714,-0.141873728643,,,,,"2024-08-30T06:50:06.000+09:00",0,-95931,0,0.00220264317181,-0.0374449339207,-0.0154185022026,0,-0.00811359026369,0.079107505071,-0.0380336900095,-0.0686415295614,-0.00034568411807,0.00308623377277,-0.00343191789084,0.0704839447229,21.1454222345,"validation",2436.66666667,-0.0683994528044,0.96196630999,0.931600547196,425069.2,904846.45,0.742573505151,468101807,0.609260609908,2709.14197186,2010.35802814,0.37156258983,10701,-162533,71321,-11818,164463,-84174,-65,-9569,2156,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,-0.0688652221014,-0.0706353739235,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-08-30T00:00:00.000+09:00",2265,2315,2230,2275,141273,0.00220264317181,-0.0339702760085,-0.0400843881857,44.9328683184,2372.86998152,2382.82335793,-9.9533764087,3.6139252496,-13.5673016583,2355,2420.3,154.641514912,0.0537228704473,0.298329818603,-0.456333085714,,,,,"2024-09-02T06:50:06.000+09:00",0,7232,0,0.0021978021978,-0.0571428571429,-0.0153846153846,0,-0.00220264317181,0.0374449339207,-0.0339702760085,-0.0600338800975,-0.00437511050932,0.00158853857125,-0.00596364908057,0.0679742922692,19.5881848021,"validation",2433.5,-0.0651325251695,0.966029723992,0.93486747483,395021.8,892643.05,0.158263709105,468243080,0.60391877806,2706.28336141,2003.71663859,0.386131811538,49384,132607,77995,-50143,-122026,-89159,-47,-11851,2639,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,-0.00231604006211,-0.0131669139945,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-02T00:00:00.000+09:00",2280,2290,2240,2280,82446,0.0021978021978,-0.0151187904968,-0.00218818380744,45.1890587011,2358.58229206,2375.2068129,-16.6245208419,-0.433763968699,-16.1907568732,2354.75,2412.1,147.16712099,0.0531103736053,0.298536431702,-0.489304124887,,,,,"2024-09-03T06:50:06.000+09:00",0,256,0,0,-0.0438596491228,-0.0109649122807,0,0.0021978021978,0.021978021978,-0.0317443465336,-0.0547655569835,-0.00729145650961,-0.000190247354693,-0.00710120915491,0.0645469828904,19.0518295398,"validation",2430.33333333,-0.0618570840763,0.968255653466,0.938142915924,349371.4,888950.25,0.0927453476727,468325526,0.619856173054,2706.23933127,2003.26066873,0.39366675835,146531,161230,154070,-148447,-164276,-166475,-70,-122,2678,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.000303777648962,0.000178679148535,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-03T00:00:00.000+09:00",2260,2315,2260,2280,88407,0,-0.0193548387097,0.12315270936,45.1890587011,2346.49270867,2368.15445639,-21.6617477244,-4.67936071984,-16.9823870046,2367.25,2405.6,140.583755205,0.0463925259368,0.271074067255,-0.473572633301,,,,,"2024-09-04T06:50:06.000+09:00",0,24189,0,-0.0328947368421,-0.0570175438596,-0.0197368421053,0,-0.00877192982456,0.0241228070175,-0.0368571126835,-0.0522115064849,-0.0095007665458,-0.00205235119291,-0.00744841535288,0.0616595417566,19.1216371579,"validation",2427.58333333,-0.0607943427963,0.963142887317,0.939205657204,338350.6,872006.75,0.101383389521,468325526,0.656399907455,2688.10004285,2046.39995715,0.364033055405,142450,122121,157746,-144400,-127062,-170234,-36,-47,2760,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,0.0061059306229,0.0114923102924,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-04T00:00:00.000+09:00",2230,2240,2140,2205,106871,-0.0328947368421,-0.105476673428,0.05,41.8055670364,2324.72459964,2356.0689411,-31.3443414617,-10.0123568682,-21.3319845935,2372.5,2397.3,140.542058405,0.0467117216683,0.258202186732,-0.460244899989,,,,,"2024-09-05T06:50:06.000+09:00",0,11021,0,-0.00907029478458,-0.015873015873,-0.00226757369615,0,-0.0219298245614,0.0438596491228,-0.0706006322445,-0.0802152421474,-0.0142151208443,-0.00454075141416,-0.00967436943016,0.0637378949681,19.2778605708,"validation",2424.41666667,-0.0905028701062,0.929399367756,0.909497129894,218182.4,869026.1,0.12297789445,468218655,0.642923612996,2678.79234401,2066.20765599,0.22656841858,85284,150999,97258,-88087,-151557,-108170,-2,-51,2776,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,-0.00143445905495,0.00474483336713,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-05T00:00:00.000+09:00",2230,2260,2175,2185,73155,-0.00907029478458,-0.0374449339207,0,40.9255724619,2303.22850739,2343.39716769,-40.1686602991,-16.0436175544,-24.1250427447,2372.5,2388.7,136.574768519,0.0459944251722,0.258202186732,-0.481350556611,,,,,"2024-09-06T06:50:06.000+09:00",0,-1235,0,-0.0183066361556,0.0045766590389,0.00228832951945,1,0.0113378684807,0.0385487528345,-0.0790305584826,-0.0852765102357,-0.0183838262238,-0.0073426167297,-0.0110412094941,0.0625056148827,18.8897068706,"validation",2421.75,-0.0977598843811,0.920969441517,0.902240115619,98430.4,870026.15,0.0840836795538,468145500,0.634925685854,2678.79234401,2066.20765599,0.193919871544,-27528,123001,28201,21849,-130609,-45122,9,-48,2238,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,-0.00701666800219,-0.000228477223938,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-06T00:00:00.000+09:00",2175,2200,2120,2145,50203,-0.0183066361556,-0.0571428571429,-0.0633187772926,39.1505712322,2278.8856601,2328.70108119,-49.8154210942,-22.7979782623,-27.0174428318,2365.25,2380.4,132.533713624,0.0448630342513,0.270841688896,-0.476987184583,,,,,"2024-09-09T06:50:06.000+09:00",0,2467,0,0.016317016317,0.030303030303,0.016317016317,1,-0.0045766590389,0.0366132723112,-0.0931191206004,-0.0988909426987,-0.0232239725381,-0.0106284280943,-0.0125955444437,0.061787279079,18.4947249055,"validation",2417,-0.112536201903,0.9068808794,0.887463798097,80216.4,843942.95,0.0594862484484,468095297,0.617693944834,2685.55415233,2044.94584767,0.156186161813,-33714,39023,55876,28834,-48085,-67396,-22,-22,2060,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.00618471808145,0.00746272188543,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",2100,2305,2095,2180,227826,0.016317016317,-0.0438596491228,-0.0562770562771,41.5397957357,2263.67248162,2317.68618629,-54.0137046676,-29.0411235434,-24.9725811242,2358.75,2372.2,138.067019794,0.0449863512726,0.279524835006,-0.372132309468,,,,,"2024-09-10T06:50:06.000+09:00",0,7404,0,-0.0137614678899,0.00229357798165,-0.00917431192661,1,-0.020979020979,0.0979020979021,-0.075781664017,-0.0810218362701,-0.0247769287466,-0.0133216163043,-0.0114553124423,0.0633334953184,20.0234176165,"validation",2412,-0.0961857379768,0.924218335983,0.903814262023,109292.4,846684.6,0.269080127358,468323123,0.61893189034,2688.41460229,2029.08539771,0.22889112334,-44776,-40308,72423,38424,35314,-83880,69,88,1988,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.0195988878091,0.00517901549617,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",2220,2220,2135,2150,45958,-0.0137614678899,-0.0570175438596,-0.0692640692641,40.0868794288,2246.18440753,2305.2649873,-59.0805797788,-35.0490147905,-24.0315649883,2350.75,2363.7,134.27651838,0.045057276842,0.2905960158,-0.480176170702,,,,,"2024-09-11T06:50:06.000+09:00",0,-15056,0,0.0093023255814,0.0279069767442,0.00232558139535,1,0.0183486238532,0.0389908256881,-0.0853982771456,-0.0904091043703,-0.027479339432,-0.0163018673444,-0.0111774720876,0.0624541945955,18.4087063462,"validation",2407.25,-0.106864679614,0.914601722854,0.893135320386,100802.6,844897.65,0.0543947542048,468277165,0.61752118733,2692.30929207,2009.19070793,0.206127157626,-15818,-35267,-26390,15796,29587,14947,214,202,1761,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,-0.00883230975069,-0.0022002888176,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",2135,2180,2135,2170,73846,0.0093023255814,-0.015873015873,-0.0398230088496,41.5545229232,2234.46372944,2295.24535861,-60.7816291704,-40.1955376665,-20.5860915039,2346.25,2356.8,127.89962421,0.0449072591984,0.297089970873,-0.4636478569,,,,,"2024-09-12T06:50:06.000+09:00",0,6832,0,0.0115207373272,0.0299539170507,-0.0138248847926,1,-0.00697674418605,0.0209302325581,-0.0751198721364,-0.0792600135777,-0.0280099673596,-0.0185232892472,-0.00948667811241,0.0589399189909,18.8922195754,"validation",2402.33333333,-0.0967115304565,0.924880127864,0.903288469543,94197.6,845216.3,0.0873693514903,468351011,0.625648310379,2694.77367208,1997.72632792,0.247147734689,-7597,-53858,19590,6737,46739,-30322,314,294,1525,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.0132889628172,0.00474271074141,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",2170,2215,2170,2195,63403,0.0115207373272,0.0045766590389,-0.0579399141631,43.4202759499,2228.39238645,2287.8197765,-59.4273900422,-44.0419081416,-15.3854819006,2339.5,2352,121.978222481,0.0444113502555,0.303223461577,-0.464805087742,,,,,"2024-09-13T06:50:06.000+09:00",0,16221,0,0.00683371298405,0.0250569476082,-0.0296127562642,1,0,0.0207373271889,-0.0617653344732,-0.0667517006803,-0.027073981796,-0.020064650634,-0.00700933116201,0.0555709441827,18.7512037906,"validation",2398.83333333,-0.0849718613215,0.938234665527,0.915028138679,92247.2,838102.65,0.0756506377829,468414414,0.622470887069,2694.19564418,1984.80435582,0.296304236645,6890,-5890,62693,-7770,5695,-74031,337,416,1620,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.011842317058,-0.0189407664364,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",2195,2300,2180,2210,51575,0.00683371298405,0.030303030303,-0.15969581749,44.5637673153,2225.56278854,2282.05534861,-56.4925600695,-46.5320385272,-9.96052154234,2318.5,2346.8,121.836920875,0.0329263782437,0.286777647837,-0.390971396783,,,,,"2024-09-19T06:50:06.000+09:00",0,-10458,0,-0.0113122171946,0.0203619909502,-0.0475113122172,1,0,0.0546697038724,-0.0467974983826,-0.0582921424919,-0.0255622443753,-0.021055221053,-0.00450702332232,0.0551298284503,18.5515401412,"validation",2383.58333333,-0.0728245288956,0.953202501617,0.927175471104,92521.6,640329.55,0.0805444633939,468465989,0.505866705667,2650.94698826,1986.05301174,0.336816088229,2235,682,62107,-2413,-1660,-73477,207,431,1333,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.00554293389001,0.0038652985551,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",2215,2220,2170,2185,40822,-0.0113122171946,0.00229357798165,-0.193726937269,43.0038109813,2219.32235953,2274.86606352,-55.5437039933,-48.3343716204,-7.20933237286,2292.25,2342.5,116.705712241,0.0317191369866,0.247820271476,-0.788915052347,,,,,"2024-09-20T06:50:06.000+09:00",0,-11209,0,0.0114416475973,0.045766590389,-0.0549199084668,1,0.00226244343891,0.0226244343891,-0.0467880903043,-0.0672358591249,-0.0254204594935,-0.0221209938766,-0.00329946561687,0.053412225282,18.3063475495,"validation",2375.16666667,-0.0800645568732,0.953211909696,0.919935443127,55120.8,289167,0.141171018823,468425167,-0.10832269934,2576.28300865,2008.21699135,0.311201521063,-10508,-19590,45601,10391,18706,-56975,117,342,1338,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,-0.0134050878443,-0.0199183273964,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",2190,2260,2185,2210,61128,0.0114416475973,0.0279069767442,-0.190476190476,45.0743822223,2217.88815037,2270.06116993,-52.1730195575,-49.1021012078,-3.07091834969,2266.25,2338.1,113.726732795,0.0318437466638,0.178692977946,-0.672110019459,,,,,"2024-09-23T06:50:06.000+09:00",0,2218,0,0.0113122171946,0.0542986425339,-0.0542986425339,1,0.00228832951945,0.0343249427918,-0.0248207391065,-0.054788075788,-0.0236077011572,-0.0222181453429,-0.00138955581434,0.0514600600884,18.7214731072,"validation",2368.58333333,-0.0669528198994,0.975179260894,0.933047180101,58154.8,240091.35,0.254603091698,468486295,-0.334868374058,2468.73148063,2063.76851937,0.361098408053,-14021,-4093,68941,15127,5026,-79959,2,204,1414,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,0.00657106483222,-0.000485168808204,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",2205,2290,2180,2235,105472,0.0113122171946,0.0299539170507,-0.10060362173,47.1423185025,2220.52074262,2267.46404623,-46.9433036086,-48.670341688,1.72703807935,2253.75,2333.9,113.460537596,0.0263275275518,0.156241480927,-0.437319100916,,,,,"2024-09-24T06:50:06.000+09:00",0,30896,0,0.00671140939597,0.0201342281879,-0.076062639821,1,-0.00226244343891,0.0497737556561,-0.00831946755408,-0.0423754231115,-0.0210037152611,-0.021776439234,0.000772723972865,0.0507653412062,19.2781973051,"validation",2362.16666667,-0.0538347562266,0.991680532446,0.946165243773,64480,197519.15,0.5339836669,468591767,-0.138111165424,2429.81461882,2077.68538118,0.44675250449,3951,12230,-112270,-2930,-11327,97989,-4,113,1449,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.00798064476179,0.00223868011868,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",2215,2280,2115,2250,55089,0.00671140939597,0.0250569476082,-0.077868852459,48.397675934,2225.05601299,2266.17041318,-41.1144001888,-47.1591533881,6.04475319939,2244.25,2328.1,117.141927767,0.026262250012,0.137201269475,-0.604393723951,,,,,"2024-09-25T06:50:06.000+09:00",0,-5770,0,0.00222222222222,-0.00666666666667,-0.0977777777778,0,-0.0089485458613,0.0738255033557,0.0025621031525,-0.0335466689575,-0.0182730667506,-0.0209596237281,0.00268655697751,0.0520630790078,18.6353908415,"validation",2356.08333333,-0.0450252891451,1.00256210315,0.954974710855,62817.2,169641,0.324738712929,468646856,0.0360022046557,2398.20697451,2090.29302549,0.518674048442,21570,-4910,-50332,-20455,6021,45570,-1,4,-9197,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.00469131388334,-0.00948469188594,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",2250,2360,2240,2255,182870,0.00222222222222,0.0203619909502,-0.0424628450106,48.8338954292,2229.66278022,2265.34297516,-35.6801949431,-44.8633616991,9.18316675603,2239.25,2323.8,117.346075784,0.025289025926,0.129961898682,0.0995213693793,,,,,"2024-09-26T06:50:06.000+09:00",0,29973,0,0.0133037694013,-0.00665188470067,-0.0776053215078,0,0,0.0533333333333,0.00703360500167,-0.0296066787159,-0.0158227028573,-0.0198950606205,0.00407235776321,0.0520381710794,19.8374360512,"validation",2351,-0.0408336877924,1.007033605,0.959166312208,89076.2,164209,1.11364176141,468829726,0.181637120986,2384.75859081,2093.74140919,0.554120515882,-22128,-28456,143856,22134,29573,-142198,2,-1,-11443,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0156585062689,0.0127128718606,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",2250,2295,2250,2285,39063,0.0133037694013,0.045766590389,-0.0129589632829,51.4839636583,2238.17619865,2266.79905108,-28.6228524294,-41.6152598452,12.9924074158,2237.75,2320.1,112.178498942,0.0252437221487,0.12776240969,-0.59904025506,,,,,"2024-09-27T06:50:06.000+09:00",0,1915,0,0.019693654267,-0.0131291028446,-0.0787746170678,0,-0.00221729490022,0.019955654102,0.0211149592224,-0.0151286582475,-0.0125264124417,-0.0182123675471,0.00568595510539,0.0490934349857,18.3070523209,"validation",2345.91666667,-0.0259671059643,1.02111495922,0.974032894036,88724.4,150627.25,0.259335545195,468868789,0.314116469629,2380.70016614,2094.79983386,0.665267383996,-29600,-6862,94470,30989,9271,-100985,4,0,308,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0156795608507,-0.0128782403445,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",2290,2410,2270,2330,252445,0.019693654267,0.0542986425339,0.00215053763441,55.2297274092,2252.30293732,2271.48060285,-19.1776655319,-37.1277409825,17.9500754506,2238,2316.8,114.165749018,0.0256050256857,0.128307206409,0.513872201432,,,,,"2024-09-30T06:50:06.000+09:00",0,20710,0,-0.0214592274678,-0.0407725321888,-0.103004291845,0,0.00218818380744,0.0612691466083,0.0411081322609,0.00569751381215,-0.00823075773902,-0.0159346527822,0.00770389504318,0.0489981755442,20.1925722304,"validation",2341.83333333,-0.00505302113729,1.04110813226,0.994946978863,126987.8,156073.95,1.61747043629,469121234,0.338052570592,2381.57576397,2094.42423603,0.820388335243,-60974,-51863,30898,62280,53174,-39275,-11,-9,350,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.0278499069573,0.0257128026024,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",2305,2330,2280,2280,69280,-0.0214592274678,0.0201342281879,-0.0750507099391,50.5588897587,2256.56402388,2272.11166931,-15.547645421,-32.8117218702,17.2640764492,2228.75,2313.4,109.582481231,0.0220062558275,0.0911553545885,-0.394843799003,,,,,"2024-10-02T06:50:07.000+09:00",0,7816,0,-0.0197368421053,-0.0350877192982,-0.0833333333333,0,-0.0107296137339,0.0214592274678,0.0229949523275,-0.014437624276,-0.00681914272853,-0.0143911060834,0.00757196335491,0.048062491768,18.8778422715,"validation",2337.91666667,-0.0247727677776,1.02299495233,0.975227232222,119749.4,124152.35,0.558024072843,469051954,0.11205265144,2330.33124827,2127.16875173,0.752261125321,-32274,-64681,44690,33591,66094,-50051,-23,-20,336,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,-0.000132928680742,-0.00775988983918,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",2290,2290,2225,2235,42895,-0.0197368421053,-0.00666666666667,-0.0154185022026,46.728598323,2253.24648175,2269.36265676,-16.116175016,-29.4726124994,13.3564374834,2227,2309,106.398018286,0.0142711954116,0.0896900901571,-0.824166230546,,,,,"2024-10-04T06:50:06.000+09:00",0,-122,0,0.00223713646532,-0.0201342281879,-0.0738255033557,0,0.00438596491228,0.0285087719298,0.0035922766053,-0.0320485058467,-0.00721081656196,-0.0131868512301,0.00597603466819,0.0476053773091,18.3785070655,"validation",2334.58333333,-0.0426557201499,1.00359227661,0.95734427985,117310.6,92701.35,0.462722495411,469009059,0.489341309485,2326.86991539,2127.13008461,0.54005210162,-51574,-80006,32195,51624,81350,-37543,-38,-37,335,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.00755916681499,-0.0174459063562,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",2225,2280,2225,2240,42337,0.00223713646532,-0.00665188470067,-0.0153846153846,47.2071748221,2251.20856148,2267.18764515,-15.9790836728,-26.7739067341,10.7948230613,2225.25,2304.7,102.726731265,0.0142715450415,0.0877618644797,-0.753153510005,,,,,"2024-10-07T06:50:06.000+09:00",0,4395,0,0.00669642857143,-0.0267857142857,-0.0714285714286,0,-0.00447427293065,0.0246085011186,0.00662846871138,-0.0280730680783,-0.00713351949678,-0.0119526369348,0.00481911743807,0.0458601478864,18.3676478426,"validation",2330.75,-0.0389359648182,1.00662846871,0.961064035182,89204,87754.55,0.482447918655,469051396,0.460555036747,2322.89604447,2127.60395553,0.575527893017,-27417,-57152,-45903,15039,46079,25907,12346,12335,12743,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-0.000893609253322,-0.00675083146666,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",2240,2275,2240,2255,28929,0.00669642857143,-0.0131291028446,-0.0109649122807,48.6962355687,2251.79185971,2266.28485662,-14.4929969091,-24.3177247691,9.82472785999,2224,2300.9,97.8891076036,0.0143502431103,0.0858141758136,-0.910757414367,,,,,"2024-10-08T06:50:06.000+09:00",0,83,0,-0.00886917960089,-0.0421286031042,-0.0842572062084,0,0,0.015625,0.0139388489209,-0.0199487157199,-0.00642704962708,-0.0107839134231,0.00435686379601,0.0434098038154,17.9935050984,"validation",2328.33333333,-0.0314960629921,1.01393884892,0.968503937008,87177.2,85078.7,0.340026352072,469080325,0.443588700815,2319.4253635,2128.5746365,0.662430609963,-25524,-60605,-127365,13202,48307,111598,12422,12398,12828,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.00913026004324,-0.00894767140516,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",2250,2250,2205,2235,30353,-0.00886917960089,-0.0407725321888,-0.0197368421053,46.8007782624,2249.20849668,2263.96745984,-14.7589631551,-22.4059724463,7.64700929121,2221.75,2297.9,94.4684570605,0.0144661356596,0.082909279443,-0.825431834721,,,,,"2024-10-10T06:50:06.000+09:00",0,-6417,0,-0.0156599552573,-0.0357941834452,-0.0782997762864,0,-0.00221729490022,0.019955654102,0.00596376730055,-0.0273728186605,-0.00660356293291,-0.0100250436001,0.00342148066721,0.0422677660226,18.0326471602,"validation",2325.08333333,-0.0387441310347,1.0059637673,0.961255868965,42758.8,82176,0.369365751558,469049972,0.440789281542,2313.8518458,2129.6481542,0.571931240274,-14498,-33530,-124753,2146,21216,109003,12440,12414,12811,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.00273214208145,-0.00532249005786,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",2255,2260,2200,2200,25115,-0.0156599552573,-0.0350877192982,-0.00226757369615,43.6022496071,2241.63795873,2259.22912948,-17.5911707477,-21.4430121066,3.85184135883,2221.5,2294.6,92.0064244133,0.0129699840282,0.0831053457638,-0.831645644037,,,,,"2024-10-11T06:50:07.000+09:00",0,-5501,0,-0.00454545454545,-0.0272727272727,-0.0704545454545,0,0.0089485458613,0.0268456375839,-0.00967814539725,-0.0412272291467,-0.00799598670351,-0.0097468236848,0.00175083698129,0.0418211020061,17.8274332136,"validation",2321,-0.0521327014218,0.990321854603,0.947867298578,33925.8,78088.2,0.321623497532,469024857,0.516212436706,2313.80926281,2129.19073719,0.383543648025,-5169,-30047,-136356,5218,17706,119212,83,12441,12828,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0175101225432,-0.0121134914415,,,0,1,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",2230,2230,2175,2190,33595,-0.00454545454545,-0.0201342281879,0.00228832951945,42.7042322555,2233.69365739,2254.10104581,-20.4073884258,-21.2358873704,0.828498944635,2221.75,2290.3,89.3631083838,0.0128492041745,0.082762541569,-0.659873235146,,,,,"2024-10-14T06:50:06.000+09:00",0,-8672,0,-0.00456621004566,-0.027397260274,-0.0593607305936,0,0.0136363636364,0.025,-0.0142905367391,-0.0437933895123,-0.00931844220354,-0.00969675222392,0.000378310020381,0.0408050723214,18.1137893618,"validation",2315.16666667,-0.0540637823051,0.985709463261,0.945936217695,32065.8,76110.2,0.44139944449,468991262,0.555616724171,2313.68883837,2129.81116163,0.327330861666,2275,-6756,-97562,-2321,-5638,87428,46,12482,12865,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.00367979025391,0.00125740303953,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",2185,2210,2155,2180,65089,-0.00456621004566,-0.0267857142857,0.016317016317,41.7776071208,2225.43309471,2248.61207946,-23.1789847442,-21.6245068451,-1.55447789901,2223.5,2287.1,86.9086006421,0.0121920113795,0.0784718195509,-0.183230775722,,,,,"2024-10-15T06:50:06.000+09:00",0,-3751,0,-0.00917431192661,-0.0344036697248,-0.0779816513761,0,-0.00228310502283,0.0251141552511,-0.0195637508433,-0.0468278606095,-0.0106325618092,-0.00991949855282,-0.000713063256427,0.0398663305698,18.7705910059,"validation",2310.33333333,-0.0564132159861,0.980436249157,0.943586784014,36616.2,76854.5,0.846912022068,468926173,0.540551301485,2310.74104539,2136.25895461,0.25069074535,12849,6736,-78190,-13285,-7108,66884,46,114,12879,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.0147244365533,-0.00363233368052,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",2180,2225,2150,2160,83373,-0.00917431192661,-0.0421286031042,-0.00917431192661,39.9122825856,2215.36646476,2242.04822172,-26.6817569623,-22.6359568686,-4.04580009376,2222.5,2283.1,86.0579863105,0.0118393590993,0.0806642623318,0.253708234306,,,,,"2024-10-16T06:50:06.000+09:00",0,-4041,0,-0.00231481481481,-0.0439814814815,-0.0833333333333,0,0,0.0344036697248,-0.0281214848144,-0.0539179186194,-0.0123526652603,-0.0104796096614,-0.00187305559896,0.0398416603289,19.0089433012,"validation",2305.16666667,-0.0629744776227,0.971878515186,0.937025522377,47505,69631.85,1.19734001035,468842800,0.373160414379,2312.13816152,2132.86183848,0.151376160874,20575,16052,-71005,-20998,-16494,59790,33,52,12792,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.0130473110994,-0.0137831453075,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",2140,2180,2140,2155,22523,-0.00231481481481,-0.0357941834452,0.00232558139535,39.4382014932,2206.07931633,2235.60020529,-29.5208889628,-24.0129432874,-5.50794567535,2222.75,2278.8,82.7681301455,0.0114494037779,0.0799481774446,-0.836603204702,,,,,"2024-10-17T06:50:06.000+09:00",0,-4662,0,-0.00696055684455,-0.030162412993,-0.103016241299,0,-0.00925925925926,0.0185185185185,-0.030480260938,-0.054326838687,-0.0136987883818,-0.0111428971171,-0.00255589126466,0.0384074849863,17.6978383114,"validation",2299.5,-0.0628397477713,0.969519739062,0.937160252229,45939,68460.1,0.328994553032,468820277,0.396663165844,2311.60240571,2133.89759429,0.118749771261,14104,21846,-67640,-14511,-22295,57121,17,59,12668,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.00645315116138,0.00804948649946,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",2180,2180,2140,2140,36607,-0.00696055684455,-0.0272727272727,-0.0138248847926,37.9806807262,2195.91326767,2228.51870861,-32.6054409407,-25.7314428181,-6.87399812266,2221.25,2275.6,79.7132637065,0.011349854292,0.0839771206184,-0.542093600797,,,,,"2024-10-18T06:50:06.000+09:00",0,-4116,0,-0.00467289719626,-0.035046728972,-0.120093457944,0,0.0116009280742,0.0185614849188,-0.0365785030951,-0.0595886799086,-0.0152361873555,-0.0120240387,-0.00321214865545,0.0372491886479,18.1765558787,"validation",2294.33333333,-0.0672671800087,0.963421496905,0.932732819991,48237.4,66598.15,0.549669923264,468783670,0.324828092072,2314.51708959,2127.98291041,0.0644229901462,39925,51830,-30668,-13954,-26280,46193,-25971,-25940,-13406,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,-0.00655448258659,-0.0060072928949,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",2130,2160,2130,2130,23699,-0.00467289719626,-0.027397260274,-0.0296127562642,36.9989762271,2185.77276495,2221.22102649,-35.4482615395,-27.6748065624,-7.77345497717,2218,2272.4,76.1623162989,0.0110270914659,0.0909971203718,-0.729167866409,,,,,"2024-10-21T06:50:06.000+09:00",0,-9007,0,-0.0117370892019,-0.0469483568075,-0.093896713615,0,-0.00467289719626,0.0140186915888,-0.0396753832281,-0.0626650237634,-0.0166423763096,-0.0129928669307,-0.00364950937895,0.0357569560089,17.7370654107,"validation",2288.91666667,-0.0694287690683,0.960324616772,0.930571230932,46258.2,64612.95,0.366784057995,468759971,0.267405373071,2318.91580649,2117.08419351,0.0639929805908,35688,49465,-42207,-9708,-23881,57852,-25980,-25974,-13525,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.00125972841214,0.0108030131899,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",2125,2170,2040,2105,45877,-0.0117370892019,-0.0344036697248,-0.0475113122172,34.5917585186,2173.34618573,2212.61206156,-39.2658758373,-29.9930204174,-9.27285541994,2212.75,2267.1,80.0078651347,0.0110730094226,0.101516578112,-0.328366862468,,,,,"2024-10-22T06:50:06.000+09:00",0,13,0,-0.0190023752969,-0.0118764845606,-0.0603325415677,0,-0.00234741784038,0.0610328638498,-0.0486950627048,-0.0715010365665,-0.0186536227256,-0.0142484657565,-0.00440515696909,0.0380084869999,18.3857899376,"validation",2283.08333333,-0.0780012410118,0.951304937295,0.921998758988,42415.8,64328.05,0.713172558472,468714094,0.19284355736,2325.06540411,2100.43459589,0.0203240336644,40666,49663,-29209,-14670,-23680,44864,-25996,-25983,-13535,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.0160164917819,-0.0206720617199,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",2100,2105,2050,2065,38187,-0.0190023752969,-0.0439814814815,-0.0549199084668,31.1047208665,2156.67754177,2201.67783478,-45.0002930126,-32.9944749364,-12.0058180762,2206.75,2262.7,78.2215890537,0.011502073657,0.117060582608,-0.462400931607,,,,,"2024-10-23T06:50:06.000+09:00",0,-5372,0,0.0121065375303,0.0193704600484,-0.0338983050847,1,-0.00237529691211,0.0261282660333,-0.0642347343378,-0.087373491846,-0.0217919094492,-0.0159779539644,-0.00581395548484,0.0378797041422,18.1831359406,"validation",2276.75,-0.0930053804766,0.935765265662,0.906994619523,33378.6,64196.3,0.594847366593,468675907,0.195291628957,2335.91172034,2077.58827966,-0.0487306906098,18742,49997,-1418,-18733,-24015,17069,-9,-25982,-13532,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,-0.00586569547565,0.00943370602423,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",2060,2095,2050,2090,67526,0.0121065375303,-0.030162412993,-0.0542986425339,35.4822392887,2146.41945842,2193.40540257,-46.9859441555,-35.7927687802,-11.1931753753,2200.75,2263.9,75.848618407,0.0115439400938,0.126130009733,0.0535092616865,,,,,"2024-10-24T06:50:06.000+09:00",0,23830,0,-0.011961722488,0,-0.0511961722488,0,-0.00242130750605,0.0217917675545,-0.0503237532659,-0.0768143469235,-0.0224813129931,-0.0171257266891,-0.00535558630396,0.0362912049794,18.7651873399,"validation",2271.83333333,-0.0800381483383,0.949676246734,0.919961851662,42379.2,64516.2,1.04665184868,468743433,0.19928173079,2339.54030946,2061.95969054,0.10101681295,18312,53673,-9874,-18308,-27678,24417,-4,-25995,-13531,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.000856683404931,0.00282896893043,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",2075,2100,2055,2065,27933,-0.011961722488,-0.035046728972,-0.076062639821,33.2098138467,2133.89338789,2183.89389127,-50.0005033797,-38.6343157001,-11.3661876795,2192.25,2263.2,73.6451456636,0.0112397450896,0.136616678381,-0.584424426091,,,,,"2024-10-25T06:50:06.000+09:00",0,-1838,0,-0.0169491525424,0.0121065375303,-0.0338983050847,1,-0.00717703349282,0.0215311004785,-0.0580453871593,-0.0875751148816,-0.0242133188279,-0.0187091117192,-0.00550420710874,0.0356635087959,17.8704495873,"validation",2266.83333333,-0.0890375707669,0.941954612841,0.910962429233,40644.4,60639.25,0.460642240793,468715500,0.102023854187,2341.99895659,2042.50104341,0.0751222482711,22177,31915,-10983,-22211,-31937,25583,34,22,-13497,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.00481067733529,0.00226283769124,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",2090,2090,2000,2030,70109,-0.0169491525424,-0.0469483568075,-0.0977777777778,30.2854870493,2117.90978976,2172.49434377,-54.5845540153,-41.8243633632,-12.7601906522,2181.25,2260.1,74.8133495448,0.0113072086896,0.149370482212,0.155735244859,,,,,"2024-10-28T06:50:06.000+09:00",0,-9036,0,0.0246305418719,0.0197044334975,-0.0231527093596,1,0.0121065375303,0.043583535109,-0.069340974212,-0.10180965444,-0.0268889428647,-0.0206031346617,-0.00628580820304,0.0368538667708,18.7735975319,"validation",2260.58333333,-0.102001695728,0.930659025788,0.897998304272,49926.4,61390.25,1.14202173798,468645391,-0.00119318621442,2344.15718216,2018.34281784,0.0357786010641,-10735,3574,-33723,10714,-3593,48238,21,19,-13510,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0178170231212,-0.00717499280701,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",2040,2110,2040,2080,44119,0.0246305418719,-0.0118764845606,-0.0776053215078,38.6029961439,2112.07751441,2165.6429109,-53.5653964904,-44.1725699886,-9.3928265018,2172.5,2255.9,75.1838245773,0.0129629982258,0.151815020347,-0.212572864295,,,,,"2024-10-29T06:50:06.000+09:00",0,8998,0,0.0120192307692,0,-0.0504807692308,0,0.00492610837438,0.0344827586207,-0.0425776754891,-0.07797331442,-0.0257525944665,-0.0212368124945,-0.00451578197202,0.0361460695083,18.3347689912,"validation",2256.25,-0.0781163434903,0.957422324511,0.92188365651,49574.8,54452.7,0.810226122855,468689510,-0.128750273173,2337.40906585,2007.59093415,0.219542405015,-10821,2186,1433,10793,-2215,13076,28,29,-13505,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,0.0133425231979,0.00666268330523,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",2070,2120,2070,2105,30059,0.0120192307692,0.0193704600484,-0.0787746170678,42.3092162967,2110.98866604,2161.15084342,-50.1621773869,-45.3704914683,-4.79168591866,2163.5,2251.8,73.3849799646,0.0128802857442,0.14689681754,-0.49070280771,,,,,"2024-10-30T06:50:06.000+09:00",0,2901,0,-0.00712589073634,-0.0190023752969,-0.0679334916865,0,-0.00480769230769,0.0240384615385,-0.0270395192974,-0.065192290612,-0.0238300130104,-0.0215536776571,-0.00227633535328,0.0348622232611,17.9629881579,"validation",2252,-0.0652753108348,0.972960480703,0.934724689165,47949.2,54002.5,0.556622378594,468719569,-0.138160270358,2322.40563237,2004.59436763,0.315928488103,-10978,2195,7639,10960,-2244,5554,-2,29,-13503,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.00996367329975,0.00702247191011,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",2125,2125,2080,2090,23148,-0.00712589073634,0,-0.103004291845,40.7208987863,2107.75964049,2155.88041058,-48.1207700849,-45.9205471916,-2.20022289333,2151.5,2247.4,71.3574813957,0.0116829917809,0.13215467965,-1.07050067792,,,,,"2024-10-31T06:50:06.000+09:00",0,1881,0,0,-0.0143540669856,-0.066985645933,0,0.00950118764846,0.021377672209,-0.028584708343,-0.0700364866067,-0.0230242919067,-0.0219715536802,-0.00105273822647,0.034142335596,17.6945830283,"validation",2247.33333333,-0.0700088994364,0.971415291657,0.929991100564,39073.6,42537.65,0.544176746952,468696421,-0.499337645592,2293.66539663,2009.33460337,0.283702639826,3870,-10868,31121,-3929,10786,-17971,39,62,-13460,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.00204593293239,0.000923237162822,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",2085,2120,2055,2090,31208,0,0.0121065375303,-0.0833333333333,40.7208987863,2105.02738811,2151.00038017,-45.9729920553,-45.9310361644,-0.0419558909864,2142,2244,70.9033755818,0.0111266225805,0.122824154266,-0.548706965412,,,,,"2024-11-01T06:50:06.000+09:00",0,3072,0,-0.00956937799043,-0.0215311004785,-0.0712918660287,0,-0.00239234449761,0.0311004784689,-0.0242763772176,-0.0686274509804,-0.0219966469164,-0.0219765723274,-2.00745889887e-05,0.033925060087,17.9933491115,"validation",2243.83333333,-0.0685582708163,0.975723622782,0.931441729184,39728.6,40634.05,0.768025830553,468696421,-0.437481619479,2273.54466922,2010.45533078,0.302348509033,-4419,-24410,29288,3294,23290,-17221,34,29,-13448,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0145115834358,-0.00659721751852,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",2120,2120,2060,2070,26024,-0.00956937799043,0.0197044334975,-0.0738255033557,38.4867033582,2099.63855917,2145.000352,-45.3617928349,-45.8171874985,0.455394663533,2133.75,2238.8,70.1245630402,0.0106299474103,0.119810774434,-0.788510756222,,,,,"2024-11-04T06:50:06.000+09:00",0,-225,0,0.0048309178744,-0.0048309178744,0.217391304348,0,0.0143540669856,0.0287081339713,-0.0298769771529,-0.0753975343934,-0.0219139095821,-0.0221339070041,0.000219997421997,0.0338766005025,17.802078373,"validation",2240.16666667,-0.0759616099993,0.970123022847,0.924038390001,30911.6,39790.5,0.654025458338,468670397,-0.42555635139,2261.57311997,2005.92688003,0.250631967,-14878,-1948,44335,14137,1179,-31933,108,116,-13357,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.00417454591876,0.00928508867444,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",2095,2095,2060,2080,29099,0.0048309178744,0,-0.0714285714286,40.2518585398,2096.61724237,2140.18551112,-43.5682687411,-45.367403747,1.79913500593,2125.75,2227.8,67.6156656802,0.0107179156349,0.112912108937,-0.569859124531,,,,,"2024-11-05T06:50:06.000+09:00",0,-760,0,-0.00721153846154,-0.0336538461538,0.0408653846154,0,0.012077294686,0.0169082125604,-0.0215218158297,-0.0663434778705,-0.0209462830486,-0.0218112518014,0.000864968752849,0.032507531577,17.9185822775,"validation",2235.33333333,-0.0694900089472,0.97847818417,0.930509991053,27907.6,39128.6,0.743675981252,468699496,-0.449671084578,2245.76145779,2005.73854221,0.309393199433,-8344,-8391,50194,8168,8161,-24842,105,139,-25701,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0135024416813,-0.0295014324445,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",2060,2090,2060,2065,29218,-0.00721153846154,-0.0190023752969,-0.0842572062084,38.4686710245,2091.75305124,2134.616214,-42.8631627559,-44.8665555488,2.00339279284,2116.25,2214.9,64.9288324173,0.0104730168378,0.101076991923,-0.564183715116,,,,,"2024-11-06T06:50:06.000+09:00",0,1896,0,-0.00242130750605,-0.0411622276029,0.0242130750605,0,-0.00961538461538,0.0144230769231,-0.0242173656232,-0.0676779990067,-0.0207569795428,-0.0217271455442,0.000970166001377,0.0314425338583,17.9154257587,"validation",2231.66666667,-0.0746825989544,0.975782634377,0.925317401046,27739.4,39143.05,0.746441577751,468670278,-0.523780083565,2223.20209208,2009.29790792,0.260406743786,-4290,-17722,50522,5131,17461,-25292,159,190,-25711,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,-0.00254172768737,-0.0042012477762,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",2080,2095,2040,2060,39968,-0.00242130750605,-0.0143540669856,-0.0782997762864,37.8664866015,2086.86796643,2129.08908703,-42.2211205994,-44.3374685589,2.11634795948,2107.5,2201.5,64.2196301018,0.0104276742037,0.0897537462673,0.0196954798006,,,,,"2024-11-07T06:50:06.000+09:00",0,-277,0,-0.00728155339806,-0.0616504854369,0.0728155339806,0,0.00726392251816,0.0266343825666,-0.0225385527877,-0.064274358392,-0.0204956896114,-0.0215230429898,0.00102735337839,0.0311745777193,18.2262956869,"validation",2232.16666667,-0.0771298439483,0.977461447212,0.922870156052,31103.4,39623.8,1.0086866984,468630310,-0.529557992923,2202.07801013,2012.92198987,0.248884545493,-2084,-7902,56749,2564,7672,-31515,82,159,-25715,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.00276713743512,0.0088847405646,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",2055,2070,2000,2045,25280,-0.00728155339806,-0.0215311004785,-0.0704545454545,36.0436128613,2080.42674083,2122.86026577,-42.4335249429,-43.9566798357,1.5231548928,2099.75,2192.7,64.6325136659,0.010115016271,0.0839857533625,-0.821559445013,,,,,"2024-11-08T06:50:06.000+09:00",0,-3098,0,0.00733496332518,-0.079217603912,0.0171149144254,0,-0.00242718446602,0.0339805825243,-0.0260745326825,-0.067359875952,-0.0207498899476,-0.0214947089661,0.000744819018483,0.0316051411569,17.7609219361,"validation",2231.25,-0.0834733893557,0.973925467318,0.916526610644,29917.8,39632.05,0.637867584442,468605030,-0.529655922416,2187.92454281,2011.57545719,0.189536241106,-1451,-5423,53912,1425,6292,-28635,26,131,-25758,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.00771845436587,0.0058892636231,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",2045,2070,2005,2060,32474,0.00733496332518,-0.0048309178744,-0.0593607305936,39.1958541459,2077.28416532,2118.20394979,-40.9197844719,-43.349300763,2.42951629102,2093.25,2185.1,64.6587626898,0.010386970076,0.0757930065475,-0.406052639598,,,,,"2024-11-11T06:50:06.000+09:00",0,3235,0,-0.0242718446602,-0.0631067961165,0.0436893203883,0,0,0.0317848410758,-0.0158843903022,-0.057251384376,-0.0198639730446,-0.0210433498849,0.0011793768403,0.0313877488785,18.0186563249,"validation",2229.16666667,-0.0758878504673,0.984115609698,0.924112149533,31207.8,39576,0.820547806752,468637504,-0.446935011118,2172.57685548,2013.92314452,0.290424063832,-245,-3089,48002,259,3583,-22712,-14,68,-25771,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.00869188420656,-0.00610706961189,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",2060,2060,1997,2010,59706,-0.0242718446602,-0.0336538461538,-0.0779816513761,33.3035000567,2066.93275527,2110.1888424,-43.2560871289,-43.3306580361,0.0745709072495,2084.75,2178.2,64.5402796405,0.0113761884562,0.0735935955915,1.19060428951,,,,,"2024-11-12T06:50:06.000+09:00",0,-14455,0,-0.0149253731343,-0.01592039801,0.0970149253731,0,0,0.0305825242718,-0.0358556181796,-0.0772197227068,-0.0215204413577,-0.0215575413115,3.70999538555e-05,0.032109591861,18.6030778062,"validation",2224.5,-0.0964261631827,0.96414438182,0.903573836817,37329.2,39306.85,1.51897188404,468577798,-0.443147950039,2161.4621242,2008.0378758,0.0127888793659,2107,2549,46007,-2089,-2585,-20319,-18,36,-25779,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0127574858761,-0.00471253448236,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",1991,2005,1980,1980,63035,-0.0149253731343,-0.0411622276029,-0.0833333333333,30.3549150078,2053.55848523,2100.54522444,-46.9867392148,-44.0618742719,-2.92486494292,2075.75,2171.5,62.0731168091,0.0115746356405,0.0784104831185,1.65489766157,,,,,"2024-11-13T06:50:06.000+09:00",0,-37623,0,-0.0237373737374,0.00757575757576,0.138888888889,1,-0.00945273631841,0.0124378109453,-0.0461279055763,-0.0881878885563,-0.0237306763711,-0.0222534718545,-0.00147720451662,0.0313500589945,18.6422975384,"validation",2219,-0.107706173952,0.953872094424,0.892293826048,44092.6,38289.95,1.64625443491,468514763,-0.428359138625,2157.13028017,1994.36971983,-0.0882874807259,746,-387,34083,-749,412,-8386,3,-25,-25788,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.00446506634017,0.0102104591471,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",1985,1988,1920,1933,72944,-0.0237373737374,-0.0616504854369,-0.103016241299,26.4098749919,2035.01102596,2088.13446708,-53.1234411144,-45.8741876404,-7.24925347402,2064.65,2163.66,62.4964656084,0.0123115290229,0.0916385758443,1.97450929171,,,,,"2024-11-14T06:50:06.000+09:00",0,-7322,0,-0.0258665287118,0.0258665287118,0.515778582514,1,0.00252525252525,0.0343434343434,-0.0637638340639,-0.106606398417,-0.0274823802972,-0.0237321198346,-0.0037502604625,0.032331332441,18.7642757888,"validation",2212.71666667,-0.126413232602,0.936236165936,0.873586767398,50687.8,40811,1.78736125064,468441819,-0.463671559138,2159.25079281,1970.04920719,-0.195818692907,15618,14613,49516,-15252,-14233,-23453,-3,-17,-25791,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0026425470705,0.00563547994725,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",1913,1933,1850,1883,87059,-0.0258665287118,-0.079217603912,-0.120093457944,22.98720251,2011.62471427,2072.93932137,-61.3146070914,-48.9622715306,-12.3523355608,2051.8,2152.02,63.9610037793,0.0130998381353,0.114310995665,2.29014485037,,,,,"2024-11-15T06:50:06.000+09:00",0,-7917,0,0.0249601699416,0.0594795539033,0.375464684015,1,-0.0103466114847,0.0429384376617,-0.0822692270202,-0.125008131895,-0.0325621917639,-0.0260022684708,-0.00655992329306,0.0339676068929,18.9149628635,"validation",2206.43333333,-0.146586497062,0.91773077298,0.853413502938,63043.6,43333.6,2.00904148282,468354760,-0.49489310835,2169.07165045,1934.52834955,-0.219696530866,49904,53904,55986,-49767,-53777,-56132,26,36,218,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.0266029544818,-0.0141359407324,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",1883,1947,1865,1930,27138,0.0249601699416,-0.0631067961165,-0.093896713615,31.91897442,1999.06706592,2062.35122349,-63.2841575624,-51.8266487369,-11.4575088254,2041.8,2145.22,65.2495035093,0.0147685517516,0.120353007021,-0.864633589379,,,,,"2024-11-18T06:50:06.000+09:00",0,4375,0,0.0248704663212,0.0274611398964,0.40932642487,1,0,0.0435475305364,-0.054755607797,-0.100325374554,-0.0327897189442,-0.0268531858741,-0.00593653307018,0.0338080329064,17.7739655397,"validation",2199.76666667,-0.122634218781,0.945244392203,0.877365781219,61976.4,43505.55,0.623782482925,468381898,-0.434511229027,2164.66838487,1918.93161513,0.045041630846,60277,60135,58672,-60375,-60222,-59053,91,80,283,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.0257870057237,0.0192966920379,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",1930,1995,1865,1978,45556,0.0248704663212,-0.01592039801,-0.0603325415677,39.6207443669,1995.82597886,2056.10298471,-60.2770058509,-53.5167201597,-6.76028569117,2035.45,2139.28,69.8745389729,0.0160125958959,0.120143069367,0.109175955963,,,,,"2024-11-19T06:50:06.000+09:00",0,1003,0,0.00859453993933,-0.00151668351871,0.357431749242,0,0,0.0673575129534,-0.0282247168931,-0.0753898507909,-0.030473713777,-0.0270559758138,-0.00341773796318,0.0353258538791,18.3165391407,"validation",2188.9,-0.096349764722,0.971775283107,0.903650235278,59146.4,43489.5,1.0475172168,468427454,-0.329550811115,2157.72260527,1913.17739473,0.265074115039,54244,66750,63094,-54786,-66930,-63569,122,123,327,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,0.00326805658299,0.0188449637097,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",1961,2015,1950,1995,33101,0.00859453993933,0.00757575757576,-0.0338983050847,42.1182058794,1995.69890519,2051.57683769,-55.877932506,-53.988962629,-1.88896987702,2031.95,2133.58,69.5263576177,0.0157593766945,0.120766276179,-0.53249405594,,,,,"2024-11-20T06:50:06.000+09:00",0,-195,0,-0.00601503759398,-0.0165413533835,0.290726817043,0,-0.00859453993933,0.0328614762386,-0.0181845025714,-0.0649518649406,-0.0280089887248,-0.0270621366561,-0.000946852068681,0.0348503045703,18.0057181169,"validation",2176.98333333,-0.0835942703588,0.981815497429,0.916405729641,53159.6,43235.2,0.765603027163,468460555,-0.249047072756,2154.64551744,1909.25448256,0.349424001908,12404,65562,49648,-12853,-65881,-50252,229,262,456,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.00742810885394,0.0135687985138,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",1969,2010,1969,1983,13803,-0.00601503759398,0.0258665287118,-0.0511961722488,40.8342427179,1993.74522747,2046.49707194,-52.7518444722,-53.7415389976,0.989694525445,2026.6,2127.64,67.488760645,0.0154635207305,0.11983502111,-1.3927288275,,,,,"2024-11-21T06:50:06.000+09:00",0,1758,0,0.00605143721634,-0.0166414523449,0.275844679778,0,-0.0130325814536,0.0205513784461,-0.0215138655877,-0.0679814254291,-0.0266020395725,-0.0271011290961,0.000499089523674,0.0340336664877,17.1250074039,"validation",2164.53333333,-0.0838671923124,0.978486134412,0.916132807688,41331.4,40549.05,0.340402549505,468446752,-0.365829778996,2148.02882689,1905.17117311,0.320470965929,4266,48783,44626,-4578,-49548,-45323,252,335,539,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.0101979700967,-0.00133655569577,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",1974,2020,1972,1995,14380,0.00605143721634,0.0594795539033,-0.0338983050847,42.7148974814,1993.9382694,2042.68247402,-48.7442046226,-52.7420721226,3.99786749999,2023.1,2123.44,66.0967063132,0.015410972311,0.119453911915,-1.28322975791,,,,,"2024-11-22T06:50:06.000+09:00",0,-3841,0,-0.00601503759398,-0.0270676691729,0.245614035088,0,-0.00453857791225,0.0242057488654,-0.0138895754041,-0.0604867573372,-0.0244331852745,-0.0264371288835,0.00200394360902,0.0331311811094,17.1719929955,"validation",2156.36666667,-0.0748326660586,0.986110424596,0.925167333941,26795.6,39871.4,0.360659520358,468461132,-0.318985538506,2143.9336046,1902.2663954,0.383724398963,-5290,11556,35627,5063,-12100,-36295,217,314,510,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.00672017455162,0.0093315180469,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",1995,2005,1972,1983,15374,-0.00601503759398,0.0274611398964,-0.0231527093596,41.3011070848,1992.25545872,2038.26155002,-46.0060912975,-51.3948759576,5.38878466009,2020.75,2119.4,63.7326558623,0.0150465446506,0.120774624074,-1.1291174147,,,,,"2024-11-25T06:50:06.000+09:00",0,-1069,0,-0.00403429147756,0.270801815431,0.212808875441,1,0,0.0165413533835,-0.0186811827292,-0.0643578371237,-0.0232002477547,-0.0259177387583,0.00271749100357,0.0321395137984,17.2327992112,"validation",2148.75,-0.0771378708551,0.981318817271,0.922862129145,24442.8,37134.65,0.414006864209,468445758,-0.268796124374,2142.7776608,1898.7223392,0.345321955068,-2713,2572,57670,2511,-2995,-58455,81,252,516,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.0143234108701,-0.000637982633431,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",1987,1991,1967,1975,35211,-0.00403429147756,-0.00151668351871,-0.0504807692308,40.342454169,1989.60077276,2033.57550927,-43.9747365124,-49.9108480686,5.93611155621,2015.5,2116,60.894609015,0.0138489644035,0.119477537407,-0.0769579810972,,,,,"2024-11-26T06:50:06.000+09:00",0,-6210,0,-0.00658227848101,0.0962025316456,0.222784810127,1,0.00201714573878,0.0121028744327,-0.0200942694121,-0.0666351606805,-0.0222656893733,-0.0252713154778,0.00300562610441,0.0308327134253,18.0574375045,"validation",2142.41666667,-0.0781438406784,0.979905730588,0.921856159322,22373.8,36689.25,0.95970890656,468410547,-0.380169940786,2135.90348832,1895.09651168,0.331815504,2071,-3390,57518,-2275,2963,-58391,20,233,531,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.0172677276932,-0.033310077655,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",1981,1996,1960,1962,27164,-0.00658227848101,-0.0165413533835,-0.0679334916865,38.7677173442,1985.35450003,2028.2736197,-42.9191196691,-48.5125023887,5.59338271955,2008.35,2111.64,59.1164226568,0.0134625025129,0.114685894526,-0.486824121863,,,,,"2024-11-27T06:50:06.000+09:00",0,4956,0,-0.00611620795107,0.0779816513761,0.177370030581,1,0.00303797468354,0.0182278481013,-0.0230786466502,-0.0708643518782,-0.0218751884144,-0.0247260460697,0.00285085765522,0.0301306945243,17.7913675051,"validation",2136.53333333,-0.0816899650524,0.97692135335,0.918310034948,21186.4,36544.5,0.743312947229,468383383,-0.459967984238,2123.51470814,1893.18529186,0.298766476509,2949,2101,49554,-3215,-2462,-50470,72,157,584,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,-0.00106604940362,-0.0013012199732,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",1961,1987,1948,1950,31683,-0.00611620795107,-0.0166414523449,-0.066985645933,37.3195952772,1979.91534618,2022.4755738,-42.5602276162,-47.3220474342,4.76181981795,2001.35,2107.64,57.6795353241,0.0134504013412,0.11134526198,-0.27744208168,,,,,"2024-11-28T06:50:06.000+09:00",0,-3502,0,-0.00461538461538,0.133333333333,0.164102564103,1,-0.000509683995923,0.019877675841,-0.0256576810653,-0.0747945569452,-0.0218257577519,-0.0242677166329,0.002441958881,0.0295792488842,17.9391202062,"validation",2130.28333333,-0.084628805245,0.974342318935,0.915371194755,24762.4,36971.25,0.85696318085,468351700,-0.466201440308,2112.77042003,1889.92957997,0.2695664763,11001,9307,64801,-11183,-9600,-65709,76,76,553,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.000747890828469,-0.00445711540256,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",1963,1963,1939,1941,22288,-0.00461538461538,-0.0270676691729,-0.0712918660287,36.2266239941,1973.92836984,2016.44034611,-42.5119762629,-46.3600331999,3.848056937,1993.9,2103.06,55.2738542296,0.0134301758979,0.106858354356,-0.737937108713,,,,,"2024-11-29T06:50:06.000+09:00",0,1061,0,0.29829984544,0.0716125708398,0.179804224626,1,0.00666666666667,0.0123076923077,-0.0265309193039,-0.0770591423925,-0.0219021000839,-0.0238846126738,0.0019825125899,0.0284769985727,17.5827623023,"validation",2121.55,-0.0851028728995,0.973469080696,0.9148971271,26344,36525.25,0.61020800679,468329412,-0.502404500996,2100.43243638,1887.36756362,0.251718810721,2260,4160,64197,-3782,-5882,-65467,1484,1500,1981,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,-0.00525859732303,-0.00806914184082,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",2320,2520,2270,2520,5414310,0.29829984544,0.270801815431,0.217391304348,78.9460741047,2057.93938987,2053.74106121,4.19832865789,-36.2483608284,40.4466894863,2016.4,2109.56,92.6828646417,0.0670733696123,0.249986142799,4.35831759418,,,,,"2024-12-02T06:50:06.000+09:00",0,-95502,0,-0.140873015873,-0.146825396825,-0.0892857142857,0,0.195260175167,0.128799587841,0.249752033327,0.194561899164,0.00166600343567,-0.01438427017,0.0160502736057,0.0367789145404,23.3365701871,"validation",2125.71666667,0.185482543142,1.24975203333,1.18548254314,1106131.2,305939.55,17.6973196176,473743722,0.829138468694,2268.43602917,1764.36397083,1.4990635102,1486,6300,65918,-6169,-11142,-70776,1428,1504,1904,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.317767479899,0.321629674499,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",2635,2675,2140,2165,7330074,-0.140873015873,0.0962025316456,0.0408653846154,54.7360905789,2074.41025297,2061.98246408,12.4277888818,-26.5131308863,38.9409197681,2020.65,2108.66,124.276945739,0.0748910982255,0.256307883474,3.4601913892,,,,,"2024-12-03T06:50:06.000+09:00",0,-1217,0,-0.0230946882217,0.0184757505774,0.094688221709,1,0.0456349206349,0.212301587302,0.0714374087546,0.0267183898779,0.00574031819021,-0.012246249832,0.0179865680222,0.0574027462997,23.4876718098,"validation",2123.88333333,0.0193591926738,1.07143740875,1.01935919267,2565103.8,670988.3,10.9242948051,466413648,-0.170334415667,2279.60426237,1761.69573763,0.778717173215,-5760,1476,67385,535,-6790,-73342,1993,2049,2441,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.140290746979,-0.137407910224,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",2110,2245,2085,2115,1549338,-0.0230946882217,0.0779816513761,0.0242130750605,52.3032215479,2080.65482943,2065.90968897,14.745140466,-18.2614766159,33.0066170819,2023.15,2107.26,126.828592472,0.0750950912441,0.258577812641,0.416228274781,,,,,"2024-12-04T06:50:06.000+09:00",0,7274,0,0.0449172576832,0.0661938534279,0.12293144208,1,-0.0254041570439,0.0739030023095,0.0453995007785,0.00367301614419,0.00697169761986,-0.00863426790348,0.0156059655233,0.0599662375753,21.9101483927,"validation",2121.13333333,-0.00289153597134,1.04539950078,0.997108464029,2869538.6,746994.3,2.07409614772,464864310,-0.254752144695,2284.72085082,1761.57914918,0.675573844928,-382329,-381118,-313842,-78994,-81661,-149592,566,1994,2388,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.0416811097855,-0.0452301048884,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",2040,2450,2030,2210,8484653,0.0449172576832,0.133333333333,0.0728155339806,56.2794292459,2100.55408644,2076.58304534,23.9710411036,-9.81497307198,33.7860141756,2030.65,2107.26,147.769407295,0.0756087169634,0.26955737784,2.86799166313,,,,,"2024-12-05T06:50:06.000+09:00",0,37361,0,-0.0588235294118,0.325791855204,0.0927601809955,1,-0.0354609929078,0.198581560284,0.0883214734198,0.04875525564,0.0108466249337,-0.00444116428596,0.0152877892197,0.0668639852014,23.6545173547,"validation",2119.96666667,0.0424692212142,1.08832147342,1.04246922121,4560132.6,1169228.55,7.25662489169,473348963,0.201784886282,2304.33834466,1756.96165534,0.827653704483,70812,66111,138814,-81320,-81279,-154660,572,2000,2394,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.0593566801063,0.064676956583,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",2205,2205,2045,2080,963817,-0.0588235294118,0.0716125708398,0.0171149144254,50.1218307052,2097.3919193,2076.83615309,20.5557662059,-3.7408252164,24.2965914223,2032.4,2104.16,149.000163917,0.0768877981885,0.270103753756,-0.0994305124047,,,,,"2024-12-06T06:50:06.000+09:00",0,-23508,0,0.0336538461538,0.245192307692,0.139423076923,1,-0.00226244343891,0.0723981900452,0.0234205864987,-0.0114820165767,0.00988257990669,-0.00179847366173,0.0116810535684,0.0716346941908,21.4187798947,"validation",2117.88333333,-0.0178873560867,1.0234205865,0.982112643913,4748438.4,1216155.4,0.792511384647,472385146,0.155412540207,2306.87943457,1757.92056543,0.586709592788,59573,58789,128409,-74533,-77541,-149300,12,577,2427,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.0498340813598,-0.0496527400741,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",2080,2270,2050,2150,1294731,0.0336538461538,-0.146825396825,0.0436893203883,53.0975798022,2105.48547017,2082.25569731,23.2297728678,1.65329440043,21.5764784673,2036.9,2102.16,154.07158078,0.0771668421791,0.273999471403,0.00612806298333,,,,,"2024-12-09T06:50:06.000+09:00",0,17034,0,0.0255813953488,0.26511627907,0.109302325581,1,0,0.105769230769,0.0555255535372,0.0227575446208,0.0108045455199,0.000768974139737,0.0100355713802,0.0716612003628,21.747036631,"validation",2117.3,0.0154441977991,1.05552555354,1.0154441978,3924522.6,1279268.25,1.01208718343,473679877,0.197080362152,2315.95476165,1757.84523835,0.702648396557,363079,-19525,49482,38404,-37088,-111447,78,644,2480,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,0.0392602511337,0.0479770345164,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",2085,2355,2060,2205,1807321,0.0255813953488,0.0184757505774,0.0970149253731,55.3515171732,2120.79539784,2091.34786788,29.4475299633,7.21214151302,22.2353884503,2046.65,2101.16,164.137896439,0.0769918756356,0.281527301352,0.175584297542,,,,,"2024-12-10T06:50:06.000+09:00",0,-16107,0,0.0226757369615,0.21768707483,0.0816326530612,1,-0.0302325581395,0.137209302326,0.077370336892,0.0494203202041,0.0133548888723,0.00327081247756,0.0100840763947,0.0744389553009,22.1058389844,"validation",2118.3,0.0409290468772,1.07737033689,1.04092904688,2819972,1366649,1.32244709505,475487198,0.252786194553,2334.74392566,1758.55607434,0.774823566029,-11117,60754,125590,20919,-60895,-131652,85,92,2497,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.0534131692023,0.0774768182088,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",2170,2320,2145,2255,1032543,0.0226757369615,0.0661938534279,0.138888888889,57.3577383927,2141.44225971,2103.47024803,37.9720116768,13.3641155458,24.607896131,2060.4,2100.56,164.913760979,0.0768849356376,0.29126279125,-0.15343710771,,,,,"2024-12-11T06:50:06.000+09:00",0,61635,0,0.29933481153,0.141906873614,0.0465631929047,1,-0.015873015873,0.0793650793651,0.0944476800621,0.0735232509426,0.0168390295684,0.00592643704913,0.0109125925193,0.0731324882389,21.5684405018,"validation",2119.55,0.0639050741903,1.09444768006,1.06390507419,2716613,1415124.4,0.729648220326,476519741,0.282836547797,2360.45892755,1760.34107245,0.82426963862,-16784,424334,110879,27698,29151,-120853,109,120,2533,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.00158101349818,-0.0324748985946,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",2315,2930,2270,2930,9650980,0.29933481153,0.325791855204,0.515778582514,74.2072710511,2262.75883514,2164.69467411,98.0641610344,30.3041246435,67.7600363909,2110.25,2112.56,201.348492337,0.099021682607,0.452636072444,2.54509277371,,,,,"2024-12-12T06:50:06.000+09:00",0,156713,0,-0.116040955631,-0.136518771331,-0.211604095563,0,0.0266075388027,0.292682926829,0.38846108281,0.386942856061,0.0334689969401,0.0103427046565,0.0231262922836,0.0687196219581,24.0653277246,"validation",2132.55,0.373941994326,1.38846108281,1.37394199433,2949878.4,1894026.2,5.09548389563,486170721,0.468021561687,2587.83763594,1632.66236406,1.35821945368,74223,-16114,108087,-24407,19825,-120602,129,201,2612,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.289131489557,0.277674871083,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",2795,2800,2530,2590,3452566,-0.116040955631,0.245192307692,0.375464684015,61.1090332644,2313.10362973,2196.19877232,116.904857414,47.6242711976,69.2805862162,2145.6,2118.76,215.537885742,0.103214994202,0.474197371443,0.45788374527,,,,,"2024-12-13T06:50:06.000+09:00",0,-100861,0,0.0501930501931,-0.0405405405405,-0.0888030888031,0,-0.0460750853242,0.0921501706485,0.207121551081,0.222413109555,0.0451370105845,0.0183877494971,0.0267492610874,0.0832192609042,22.9140414355,"validation",2139.55,0.210534925568,1.20712155108,1.21053492557,3447628.2,2062301.55,1.67413247592,482718155,0.348237021885,2654.31894008,1636.88105992,0.93678342301,-83650,-82469,-7964,80237,93875,-1648,214,294,2685,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.132257880025,-0.12703338077,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",2545,2960,2545,2720,6939274,0.0501930501931,0.26511627907,0.40932642487,63.744114706,2375.70307131,2234.99886326,140.704208054,66.2402585688,74.4639494851,2185.1,2128.46,229.785179617,0.103411718474,0.50899037802,1.42712452165,,,,,"2024-12-16T06:50:06.000+09:00",0,-103617,0,-0.0128676470588,-0.115808823529,-0.167279411765,0,-0.0173745173745,0.160231660232,0.244794288591,0.277919246779,0.0517294882551,0.0243530362385,0.0273764520166,0.0844798454476,23.6610948754,"validation",2148.3,0.26611739515,1.24479428859,1.26611739515,4576536.8,2407908.35,2.88186799136,489657429,0.441784484862,2741.19743751,1629.00256249,0.980940896257,-262966,-201711,-212364,91453,82200,30975,7991,8033,10433,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0452214936204,0.0350031767753,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",2735,2855,2665,2685,1896608,-0.0128676470588,0.21768707483,0.357431749242,62.5159807815,2423.28721419,2268.3322808,154.954933392,83.9831935336,70.9717398589,2220.45,2137.36,226.943381073,0.103687843887,0.529548679847,-0.192823062498,,,,,"2024-12-17T06:50:06.000+09:00",0,-12318,0,-0.0409683426443,-0.100558659218,-0.130353817505,0,0.00551470588235,0.0698529411765,0.209214348443,0.256222629786,0.0577113345968,0.0312786568095,0.0264326777873,0.0845226745152,22.3510135926,"validation",2156.21666667,0.245236641339,1.20921434844,1.24523664134,4594394.2,2500460.95,0.758503347153,487760821,0.386596059419,2808.36818308,1632.53181692,0.895080483447,-196359,-201356,-142516,101115,100021,35299,2171,2287,4661,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,-0.0106667699151,-0.0197867654478,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",2700,2725,2555,2575,659049,-0.0409683426443,0.141906873614,0.290726817043,58.688872712,2446.62764277,2291.04840814,155.57923463,98.3024017529,57.2768328775,2249.45,2143.76,222.875996711,0.104524768432,0.531429278356,-0.602180583969,,,,,"2024-12-18T06:50:06.000+09:00",0,85935,0,-0.0174757281553,-0.102912621359,-0.0796116504854,0,0.00558659217877,0.0633147113594,0.144724265932,0.201160577677,0.0604191202448,0.0381756900011,0.0222434302437,0.0865537851305,21.2521579795,"validation",2162.71666667,0.190632152463,1.14472426593,1.19063215246,4519695.4,2531758.35,0.260312758522,487101772,0.368147635417,2847.1617951,1651.7382049,0.772330245672,-19956,-85641,-40324,-53081,13096,-41876,59,244,2515,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,-0.0280473351593,-0.0351561370125,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",2545,2575,2445,2530,618664,-0.0174757281553,-0.136518771331,0.275844679778,57.1475906839,2459.45415927,2308.74852606,150.705633211,108.783048045,41.9225851668,2276.8,2149.66,216.241996946,0.104684684481,0.523979251475,-0.62929645542,,,,,"2024-12-19T06:50:06.000+09:00",0,76842,0,-0.0177865612648,-0.102766798419,-0.0296442687747,0,-0.0116504854369,0.0504854368932,0.111208713985,0.176930305258,0.0595674439571,0.0429972521916,0.0165701917655,0.0854711450379,21.1712921757,"validation",2168.05,0.166947256751,1.11120871398,1.16694725675,2713232.2,2562001.4,0.241476839162,486483108,0.351997387667,2873.29797988,1680.30202012,0.712238774095,196974,-78960,-19656,-100229,6378,-64676,-7742,162,2439,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0287179487585,-0.0219395638862,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",2455,2505,2385,2485,348418,-0.0177865612648,-0.0405405405405,0.245614035088,55.5757928104,2463.38428861,2321.8041908,141.580097818,115.342457999,26.2376398187,2301.3,2155.36,211.153282878,0.104939771636,0.511349465255,-0.72525747784,,,,,"2024-12-20T06:50:06.000+09:00",0,-49892,0,-0.0321931589537,-0.0784708249497,-0.0382293762575,0,-0.0296442687747,0.0474308300395,0.0798244470517,0.152939648133,0.0569738824217,0.0464154760561,0.0105584063657,0.0849711399913,20.5791861271,"validation",2172.21666667,0.143992695633,1.07982444705,1.14399269563,2092402.6,2578703.3,0.135113644133,486134690,0.34268304539,2889.6842622,1712.9157378,0.656105466957,34481,-83225,-102745,-1926,17858,28310,-1047,1026,3397,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.00173501913793,0.00115060633126,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",2485,2540,2370,2405,274795,-0.0321931589537,-0.115808823529,0.212808875441,52.7956988702,2454.40209037,2327.96684333,126.435247036,117.561015807,8.87423122944,2322.4,2159.66,208.213762673,0.105368187315,0.491930193751,-0.755951013821,,,,,"2024-12-23T06:50:06.000+09:00",0,-19701,0,0.004158004158,-0.045738045738,-0.022869022869,0,0,0.0684104627767,0.0355666551843,0.113601215006,0.0525718282894,0.0488819192543,0.00368990903511,0.0865753690947,20.3090858282,"validation",2174.8,0.105848813684,1.03556665518,1.10584881368,759506.8,2591674.35,0.106029910741,485859895,0.335963061872,2893.62934098,1751.17065902,0.572300207705,-147925,29400,-185536,151262,72905,106875,2188,-5559,4622,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.0191468070471,-0.0087405901303,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",2385,2455,2380,2415,190528,0.004158004158,-0.100558659218,0.222784810127,53.11144306,2448.34023031,2334.41374382,113.926486486,116.834109942,-2.90762345673,2344.4,2164.36,198.69849391,0.105310628771,0.4687722424,-0.787597715067,,,,,"2024-12-24T06:50:06.000+09:00",0,20938,0,-0.0434782608696,-0.0186335403727,-0.055900621118,0,-0.00831600831601,0.031185031185,0.0301143149633,0.11580328596,0.0471745285655,0.0483785134337,-0.00120398486821,0.0822768090726,19.9470090126,"validation",2177.46666667,0.10908701243,1.03011431496,1.10908701243,418290.8,2599440.2,0.0732957811455,486050423,0.339301438825,2893.89482254,1794.90517746,0.564240823666,-126546,-9147,-148273,118637,23900,56236,4171,2162,6590,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.0115897653239,-0.0121966815417,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",2390,2445,2295,2310,303154,-0.0434782608696,-0.102912621359,0.177370030581,49.376787061,2427.05711795,2332.60531836,94.4517995989,112.357647874,-17.9058482749,2361.8,2167.36,195.22003006,0.105994692264,0.44141904695,-0.758020842739,,,,,"2024-12-26T06:50:06.000+09:00",0,60371,0,-0.017316017316,0.0281385281385,-0.0021645021645,1,-0.0103519668737,0.0621118012422,-0.0219324244221,0.0658127860623,0.0408882249346,0.0486396744042,-0.00775144946964,0.0845108355236,20.3669990111,"validation",2177.88333333,0.0606628760341,0.978067575578,1.06066287603,347111.8,2613239.7,0.116006962545,485747269,0.332229110097,2883.07175254,1840.52824746,0.450313824078,-19499,-82768,-125193,8156,79095,39681,3280,4247,6605,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.042868107758,-0.044759104165,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",2325,2370,2240,2270,344264,-0.017316017316,-0.102766798419,0.164102564103,47.9922983224,2402.89448442,2327.96788737,74.9265970568,104.87143771,-29.9448406536,2377.8,2169.66,190.561456484,0.106124896587,0.41074416548,-0.752748064026,,,,,"2024-12-27T06:50:06.000+09:00",0,37067,0,0.00881057268722,0.0638766519824,0.00440528634361,1,0.00649350649351,0.0562770562771,-0.045336024897,0.0462468773909,0.0330073114788,0.0461988712381,-0.0131915597593,0.0839477781868,20.4766991956,"validation",2176.88333333,0.0427752214558,0.954663975103,1.04277522146,292231.8,2628868.75,0.130955187474,485403005,0.324308792518,2866.13373834,1889.46626166,0.38962466492,68510,-99064,-128027,-52106,121028,65952,-1839,344,2707,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.0128702434645,-0.0107435510973,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",2270,2340,2215,2290,208799,0.00881057268722,-0.0784708249497,0.179804224626,48.7658350702,2385.5261022,2325.15545126,60.3706509391,95.9712803561,-35.600629417,2395.25,2172.66,185.878495307,0.106055912514,0.374009147593,-0.802503060927,,,,,"2024-12-30T06:50:06.000+09:00",0,14643,0,0.00218340611354,0.0349344978166,-0.0327510917031,1,0,0.0550660792952,-0.0439411334934,0.0540075299403,0.0263627296677,0.0419088560507,-0.015546126383,0.0811696486055,19.9854344443,"validation",2177.05,0.0518821340805,0.956058866507,1.05188213408,264308,2638194.3,0.0791446634541,485611804,0.327542061629,2843.17270539,1947.32729461,0.382513211839,-7403,-51031,-157936,73445,99271,133463,-3827,-618,1279,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,0.0190588780126,0.0231229283796,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",2240,2320,2240,2295,138232,0.00218340611354,-0.045738045738,-0.0892857142857,48.9701791331,2371.59900956,2322.92171413,48.6772954231,86.5124833695,-37.8351879464,2384,2175.96,178.315745642,0.083514212887,0.374264514548,-0.744479461323,,,,,"2025-01-02T06:50:06.000+09:00",0,23627,0,0.0326797385621,0.0392156862745,-0.0130718954248,1,-0.0218340611354,0.0349344978166,-0.0373322147651,0.0547068879943,0.0212101505111,0.037696071185,-0.0164859206738,0.0776974926544,19.5751768376,"validation",2178.05,0.0536948187599,0.962667785235,1.05369481876,236995.4,2374390.4,0.0582178903688,485750036,0.252829399917,2830.12330134,1937.87669866,0.400251791677,-66185,-1028,-192864,122272,50105,168122,-749,1310,4428,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,0.00437904228664,-0.0161657687742,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",2360,2390,2295,2370,238800,0.0326797385621,-0.0186335403727,0.094688221709,52.0589510282,2371.35300809,2326.40899457,44.9440135182,78.1987893993,-33.254775881,2394.25,2181.26,172.364620953,0.0773691222231,0.363205151022,-0.633808632393,,,,,"2025-01-03T06:50:06.000+09:00",0,-17997,0,0.00210970464135,0.00632911392405,-0.042194092827,1,0.0283224400871,0.041394335512,-0.0101284327034,0.0865279700723,0.0189637187841,0.0329952697887,-0.0140315510046,0.0727276881659,20.1540268964,"validation",2180.21666667,0.0870479233715,0.989871567297,1.08704792337,246649.8,2019826.7,0.118227964805,485988836,0.484575929212,2829.05196642,1959.44803358,0.472113741573,-86091,-58609,-208358,116294,118685,181711,3182,-645,3896,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.032908953937,0.020234848487,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",2385,2425,2330,2375,315267,0.00210970464135,0.0281385281385,0.12293144208,52.2663848386,2371.91408377,2330.0083283,41.9057554615,70.9401826117,-29.0344271502,2407.25,2187.46,166.838576599,0.0770699815515,0.345421574507,-0.579869872849,,,,,"2025-01-06T06:50:06.000+09:00",0,4518,0,0.0168421052632,-0.00631578947368,-0.0484210526316,0,0.00632911392405,0.0400843881857,-0.0133970298058,0.0857341391385,0.0176445286154,0.0298695505734,-0.012225021958,0.070247821726,20.4339278956,"validation",2182.21666667,0.08834289293,0.986602970194,1.08834289293,249072.4,1958123.15,0.161004684511,486304103,0.547457727569,2823.00804262,1991.49195738,0.46121542256,-74776,-106308,149617,68598,159713,281055,3191,-707,3904,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.0158065417008,-0.0257510063675,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",2400,2475,2345,2415,604084,0.0168421052632,0.0638766519824,0.0927601809955,53.9818269069,2378.54268626,2336.30400769,42.2386785743,65.1998818042,-22.96120323,2417.5,2193.96,164.207249699,0.0766478219127,0.335709910422,-0.397481600548,,,,,"2025-01-07T06:50:06.000+09:00",0,-38787,0,-0.0186335403727,-0.0434782608696,-0.103519668737,0,0.0105263157895,0.0547368421053,-0.00103412616339,0.100749329979,0.0174901360556,0.0269978806643,-0.00950774460868,0.0679947203724,21.1009231069,"validation",2185.21666667,0.105153569821,0.998965873837,1.10515356982,301036.4,1564094.7,0.386219581206,486908187,0.433452782622,2823.28935422,2011.71064578,0.496919584048,-21573,-91111,-285249,19497,121708,268939,48,3197,3904,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.00229038064957,-0.000444224367311,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",2420,2425,2370,2370,161066,-0.0186335403727,0.0349344978166,0.139423076923,51.7295209215,2377.22842684,2338.80000712,38.4284197187,59.8455893871,-21.4171696684,2432,2200.06,156.406731864,0.0754109537253,0.309339541254,-0.560516680554,,,,,"2025-01-08T06:50:06.000+09:00",0,-17425,0,0.00632911392405,-0.0042194092827,-0.0759493670886,0,0.00207039337474,0.0227743271222,-0.0254934210526,0.0772433479087,0.0162145230881,0.0252513035389,-0.00903678045081,0.0659944016302,19.7602147346,"validation",2188.05,0.0831562350038,0.974506578947,1.083156235,291489.8,1523957.15,0.105689323351,486747121,0.471206654334,2808.15688216,2055.84311784,0.417587577232,-11740,-62946,-279671,5936,51176,262180,42,3224,3926,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.0200238579759,-0.019093176007,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",2360,2430,2345,2385,184671,0.00632911392405,0.0392156862745,0.109302325581,52.4418298331,2378.42405348,2342.22222881,36.2018246641,55.1168364425,-18.9150117784,2443.75,2207.16,151.306251016,0.0752004732695,0.289906740292,-0.524271641305,,,,,"2025-01-09T06:50:06.000+09:00",0,48724,0,0,-0.0503144654088,-0.0817610062893,0,-0.0042194092827,0.035864978903,-0.0240409207161,0.0805741314631,0.0151789621233,0.0231097846719,-0.00793082254859,0.0634407761074,19.9032855481,"validation",2191.3,0.0883950166568,0.975959079284,1.08839501666,300777.6,1468454.15,0.125758778372,486931792,0.451219910407,2797.97979829,2089.52020171,0.417073605492,52771,12648,-160691,-55128,-17687,187523,-3082,-3040,744,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.00528759487576,0.00446357215123,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",2420,2420,2315,2385,103826,0,0.00632911392405,0.0816326530612,52.4418298331,2379.43573756,2345.39095261,34.0447849528,50.9024261446,-16.8576411917,2452.75,2213.26,147.998661658,0.0751030626765,0.275851054622,-0.519047465571,,,,,"2025-01-10T06:50:06.000+09:00",0,3139,0,-0.0104821802935,-0.020964360587,-0.0901467505241,0,0.0146750524109,0.0440251572327,-0.0276220568749,0.0775959444439,0.0142745429572,0.021342736329,-0.0070681933718,0.0620539461878,19.3274261074,"validation",2194.71666667,0.0867006371362,0.972377943125,1.08670063714,273782.8,1383279.4,0.0750578661115,486931792,0.413676152482,2791.04683711,2114.45316289,0.39986604578,49587,44567,-224545,-53134,-47720,194886,-3108,-3093,711,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.000337161103508,-0.00540555563276,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",2400,2400,2325,2360,116126,-0.0104821802935,-0.00631578947368,0.0465631929047,50.9874814731,2376.44562409,2346.47310426,29.9725198234,46.7164448804,-16.7439250569,2458,2218.36,142.78447154,0.0750920702129,0.26768865869,-0.492558028483,,,,,"2025-01-13T06:50:06.000+09:00",0,22296,0,-0.021186440678,0.00423728813559,-0.0550847457627,1,0.0062893081761,0.0314465408805,-0.039869812856,0.063848969509,0.0127002202642,0.0197951037629,-0.00709488349869,0.0605018947201,19.4288479892,"validation",2198.05,0.0736789426992,0.960130187144,1.0736789427,233954.6,1337458.55,0.0868258683606,486815666,0.384906321022,2786.98936153,2129.01063847,0.351059013665,11495,23325,-251392,-4034,-21456,230448,-3153,-3120,664,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.00805543855116,-0.002700778259,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",2375,2390,2310,2310,118349,-0.021186440678,-0.0434782608696,-0.211604095563,48.1135732225,2366.22322038,2343.77139284,22.4518275446,41.8635214132,-19.4116938686,2427,2222.76,138.29986643,0.0328214371323,0.208821437558,-0.46590206432,,,,,"2025-01-14T06:50:06.000+09:00",0,7719,0,0.021645021645,0.0627705627706,-0.0367965367965,1,0.00635593220339,0.0338983050847,-0.0482076637824,0.0392485018625,0.00971940586346,0.0181227365425,-0.00840333067905,0.0598700720474,19.4263959726,"validation",2200.63333333,0.0496978142656,0.951792336218,1.04969781427,136807.6,860827,0.137482908877,486697317,0.0305866335512,2680.40481448,2173.59518552,0.269144086229,-36244,-2023,-271158,40513,3329,252443,20,-3068,635,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0107642256989,-0.00770248073981,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",2340,2360,2290,2360,126528,0.021645021645,-0.0042194092827,-0.0888030888031,51.0828789201,2365.26580186,2344.97351189,20.2922899752,37.5492751256,-17.2569851504,2415.5,2228.16,133.421304542,0.0231297392894,0.201575039574,-0.38267218222,,,,,"2025-01-15T06:50:06.000+09:00",0,1778,0,-0.0402542372881,0.0127118644068,-0.0444915254237,1,0.012987012987,0.030303030303,-0.0229766093976,0.0591698980325,0.00859842795559,0.015910709799,-0.0073122818434,0.056534451077,19.5146358079,"validation",2204.3,0.0706346686023,0.977023390602,1.0706346686,129900,694525.1,0.182179160984,486823845,0.295575350696,2658.95225405,2172.04774595,0.386014610508,-77196,-20889,-218091,78736,25080,193385,35,-3100,532,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.0184958707911,0.00776495782214,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",2350,2375,2250,2265,250142,-0.0402542372881,-0.0503144654088,-0.167279411765,45.7283092179,2349.84029388,2339.04954804,10.7907458399,32.1975692685,-21.4068234286,2392.75,2232.06,132.819782789,0.0207374988062,0.173699222962,-0.282616663266,,,,,"2025-01-16T06:50:06.000+09:00",0,-10693,0,0.0309050772627,0.037527593819,0.00220750551876,1,-0.00423728813559,0.0529661016949,-0.0533904503187,0.0147576678046,0.00476412619863,0.0142152623702,-0.00945113617155,0.0586400807014,20.1551140753,"validation",2206.55,0.0264893159004,0.946609549681,1.0264893159,142994.2,360068.5,0.694706701641,486573703,-0.428213798208,2600.55940787,2184.94059213,0.192627005417,-39572,-69018,-27998,36330,70002,175325,25,-13,-7302,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.0400179915926,-0.0312993044153,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",2295,2335,2280,2335,119674,0.0309050772627,-0.020964360587,-0.130353817505,49.895869222,2347.55717175,2338.74958152,8.80759022574,27.5195734599,-18.7119832342,2375.25,2237.16,128.332655447,0.0224424494148,0.134577202814,-0.901850958877,,,,,"2025-01-17T06:50:06.000+09:00",0,42025,0,0.0149892933619,-0.0235546038544,-0.00642398286938,0,0.0132450331126,0.0242825607064,-0.0169455846753,0.0437340199181,0.00377198724871,0.0117856845653,-0.00801369731656,0.0549604520114,19.4482938319,"validation",2210.38333333,0.0563778530119,0.983054415325,1.05637785301,146163.8,271221.8,0.441240342775,486693377,-0.196784329283,2535.07725049,2215.42274951,0.37408279916,-34858,-86468,-109657,31578,88041,182906,-38,2,-1574,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,0.0186173981842,0.0131565914348,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",2315,2460,2275,2370,481458,0.0149892933619,0.00423728813559,-0.0796116504854,51.8853534352,2351.00991456,2341.06442733,9.94548722063,24.0047562121,-14.0592689914,2365,2243.26,132.380322915,0.021463269999,0.110746730264,1.44959341952,,,,,"2025-01-20T06:50:06.000+09:00",0,-40856,0,0.035864978903,-0.0274261603376,-0.0084388185654,0,-0.00856531049251,0.0792291220557,0.00211416490486,0.0564981321826,0.00419640810997,0.010128589119,-0.00593218100904,0.0558566763354,20.855219514,"validation",2215.46666667,0.0697520462205,1.0021141649,1.06975204622,219230.2,262342.25,1.83522859928,487174835,0.0139251302449,2495.95800854,2234.04199146,0.519090088708,-1049,-33433,-199184,-3028,26086,243438,-34,19,439,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0165481521506,0.0143679523699,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",2400,2495,2365,2455,516194,0.035864978903,0.0627705627706,-0.0296442687747,56.4119328216,2367.00838924,2349.50409938,17.5042898551,22.7046629407,-5.20037308553,2361.25,2251.16,132.210299849,0.0228789780102,0.0975670177534,1.84531559642,,,,,"2025-01-21T06:50:06.000+09:00",0,-26696,0,-0.0264765784114,-0.071283095723,-0.0346232179226,0,0.0126582278481,0.0548523206751,0.0397035468502,0.0905488725812,0.00713005696747,0.00924833521005,-0.00211827824258,0.0538534826271,20.9601199838,"validation",2221.55,0.105084287997,1.03970354685,1.105084288,298799.2,257218.75,2.00682881788,487691029,0.234804227919,2476.44006034,2246.05993966,0.906936152856,-32116,-64890,-257088,28051,57540,303605,-46,-79,394,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.0372519139746,0.0317666748005,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",2460,2460,2375,2390,182552,-0.0264765784114,0.0127118644068,-0.0382293762575,52.3555868662,2370.54556013,2352.50379573,18.0417643995,21.7720832324,-3.73031883294,2356.5,2258.06,128.838135574,0.0232682846901,0.0860558168145,-0.475432259721,,,,,"2025-01-22T06:50:06.000+09:00",0,8267,0,-0.0167364016736,-0.0732217573222,0.0209205020921,0,0.0020366598778,0.0346232179226,0.0142159983026,0.0584306882899,0.00754885539728,0.00910965825625,-0.00156080285897,0.0539071696964,19.8938389901,"validation",2226.96666667,0.0732086994267,1.0142159983,1.07320869943,310004,248925.45,0.733360128504,487508477,0.275943460181,2457.89526616,2255.10473384,0.665195088825,13218,3946,-130920,-13110,-3805,171722,-49,-82,-576,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.025675007014,-0.0242914919699,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",2405,2405,2330,2350,128225,-0.0167364016736,0.037527593819,-0.022869022869,49.9741412628,2367.38470472,2352.31832938,15.0663753457,20.4309416551,-5.36456630943,2353.75,2263.86,124.992554462,0.0224853384756,0.084068496628,-0.79904325849,,,,,"2025-01-23T06:50:06.000+09:00",0,-29433,0,-0.0297872340426,-0.036170212766,0.0127659574468,0,0.00627615062761,0.0313807531381,-0.0015932023367,0.0380500560989,0.00641122355134,0.00869401772557,-0.00228279417422,0.0531883210477,19.5237124227,"validation",2232.3,0.0527258880975,0.998406797663,1.0527258881,285620.6,241596.95,0.530739316039,487380252,0.314647391037,2452.68811197,2254.81188803,0.481048759041,38833,44972,-12426,-22779,-33023,69397,-66,-72,-1815,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.0282652555793,-0.0253306143529,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",2335,2370,2155,2280,213889,-0.0297872340426,-0.0235546038544,-0.055900621118,46.0284197408,2353.940904,2346.96141609,6.97948790637,17.7406509053,-10.761162999,2347,2269.26,131.421657715,0.023305498847,0.0849762308466,-0.203991137164,,,,,"2025-01-24T06:50:06.000+09:00",0,24572,0,0.0109649122807,-0.00438596491228,0.0504385964912,0,-0.0063829787234,0.0914893617021,-0.0285470813805,0.00473282039079,0.0030611789063,0.00778098723918,-0.00471980833288,0.0576410779451,20.0051431918,"validation",2235.63333333,0.0198452340127,0.97145291862,1.01984523401,304463.6,242765,0.881053693902,487166363,0.229839556773,2446.7196069,2247.2803931,0.164058041925,70560,40528,-59982,-53988,-28026,130980,-9,-50,-3786,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.0173925515459,-0.0184532361455,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",2300,2330,2260,2305,105712,0.0109649122807,-0.0274261603376,-0.0021645021645,47.6190922059,2346.41153415,2343.85316305,2.55837110457,14.7041949452,-12.1458238406,2346.75,2275.76,127.034396449,0.0214798195906,0.0853211338048,-0.884027248756,,,,,"2025-01-31T06:50:06.000+09:00",0,-8911,0,-0.0108459869848,-0.0195227765727,0.0368763557484,0,0.00877192982456,0.030701754386,-0.0177905614147,0.0128484550216,0.0011099223881,0.00637926027991,-0.00526933789181,0.0551125364206,19.3113096538,"validation",2238.96666667,0.0294927719633,0.982209438585,1.02949277196,229314.4,232892.9,0.453908212745,487272075,0.327362062132,2446.86368538,2246.63631462,0.291487048737,60901,65896,-50520,-44329,-45106,119237,-40,-88,-3896,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,0.00249340175989,0.00443185334505,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",2285,2300,2255,2280,115963,-0.0108459869848,-0.071283095723,0.00440528634361,46.1541808028,2336.19437505,2339.12329912,-2.92892406612,11.1775711429,-14.106495209,2347.25,2282.7,121.53193956,0.0212623668852,0.0840684517582,-0.734615074393,,,,,"2025-02-03T06:50:06.000+09:00",0,4595,0,-0.0285087719298,-0.0504385964912,0.030701754386,0,-0.00867678958785,0.0195227765727,-0.0286505485142,-0.00118280983046,-0.00128461581847,0.00490244348374,-0.00618705930221,0.0533034822632,19.3929571794,"validation",2242.13333333,0.01688867745,0.971349451486,1.01688867745,149268.2,221477.85,0.523587347448,487156112,0.395774791926,2445.91483669,2248.58516331,0.159199760255,4832,81920,-76104,3235,-57839,124738,-24,-50,0,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.00318673122953,-0.0102284827995,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",2265,2265,2195,2215,196265,-0.0285087719298,-0.0732217573222,-0.0327510917031,42.4938963801,2317.54908658,2329.92898066,-12.3798940823,6.46607809788,-18.8459721802,2343.5,2289.34,118.922515306,0.0220686949351,0.0954958603106,-0.171076793385,,,,,"2025-02-04T06:50:06.000+09:00",0,32805,0,0.0225733634312,-0.0112866817156,0.0654627539503,0,-0.00657894736842,0.030701754386,-0.0548325154683,-0.0324722409079,-0.00558911696717,0.00291922261756,-0.00850833958473,0.0536896231629,19.8902287506,"validation",2244.21666667,-0.0130186479321,0.945167484532,0.986981352068,152010.8,220851.15,0.888675472145,486959847,0.305192660305,2455.39727432,2231.60272568,-0.0741873552424,20756,48066,-31823,-13245,-28161,44290,-43,-44,-2,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.00331581261117,0.00511794270308,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",2235,2290,2210,2265,122808,0.0225733634312,-0.036170212766,-0.0130718954248,46.038970689,2309.46461172,2325.11942654,-15.6548148177,2.04189951478,-17.6967143324,2342,2296.04,116.142335641,0.0226742710138,0.0983884257096,-0.67458159377,,,,,"2025-02-05T06:50:06.000+09:00",0,-30692,0,0.00220750551876,-0.0331125827815,0.0706401766004,0,0.00902934537246,0.0361173814898,-0.032877882152,-0.0135189282417,-0.00691161802104,0.000901500889526,-0.00781311891057,0.051276969378,19.4437074807,"validation",2247.46666667,0.0078013763645,0.967122117848,1.00780137636,150927.4,220079.95,0.558015393951,487082655,0.302757929562,2457.21284651,2226.78715349,0.165835875359,-18707,8356,-3042,23443,1116,20408,16,-6,-3131,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.0112691396287,-0.00033087072628,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",2255,2295,2240,2270,122378,0.00220750551876,-0.00438596491228,-0.042194092827,46.3948498846,2303.393133,2321.03650606,-17.6433730597,-1.89515500012,-15.7482180596,2337,2301.88,111.775025953,0.0213875301105,0.101454486686,-0.630767263933,,,,,"2025-02-06T06:50:06.000+09:00",0,43,0,-0.00440528634361,-0.0440528634361,0.0638766519824,0,-0.00441501103753,0.0242825607064,-0.0286692340608,-0.0138495490642,-0.00777241103952,-0.000834870044106,-0.00693754099541,0.0492400995385,19.4424050084,"validation",2250.63333333,0.00860498526341,0.971330765939,1.00860498526,132625.2,214258.85,0.571168938879,487205033,0.283814880926,2455.54956769,2218.45043231,0.217417780156,-42551,-31191,-32564,43904,40053,52348,72,31,-3110,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.00890588898256,-0.0131553125721,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",2270,2280,2250,2260,67370,-0.00440528634361,-0.0195227765727,-0.0484210526316,45.7450477417,2296.71726638,2316.51528338,-19.7980170036,-5.47572740083,-14.3222896028,2331.25,2307.18,105.93395267,0.0213732220846,0.104435207069,-0.914408903553,,,,,"2025-02-07T06:50:06.000+09:00",0,-7261,0,-0.0420353982301,-0.0132743362832,0.0420353982301,0,0,0.0132158590308,-0.030563002681,-0.0204492063905,-0.00876018451489,-0.00242288823045,-0.00633729628443,0.046873430385,18.8410751928,"validation",2253.88333333,0.00271383464095,0.969436997319,1.00271383464,124956.8,201864,0.333739547418,487137663,0.20646573931,2452.98228824,2209.51771176,0.207349623381,-17576,-30411,25377,17829,33997,-6479,102,98,-3091,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0153566785812,-0.0171826537134,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",2270,2270,2150,2165,275546,-0.0420353982301,-0.0504385964912,-0.103519668737,40.0117187718,2276.45307155,2305.29192906,-28.8388575067,-10.148353422,-18.6905040847,2318.75,2310.82,106.938670337,0.0225625370979,0.116741155223,0.774216882693,,,,,"2025-02-10T06:50:06.000+09:00",0,-85402,0,0.0115473441109,0.0277136258661,0.0692840646651,1,0.00442477876106,0.0530973451327,-0.066307277628,-0.0631031408764,-0.0133204884557,-0.0046874611649,-0.00863302729085,0.0493943050054,20.2066855049,"validation",2255.63333333,-0.0401808804622,0.933692722372,0.959819119538,156873.4,185437.1,1.48592703402,486862117,-0.012422001854,2454.09677684,2183.40322316,-0.0679854503881,-12574,-9050,5957,11436,9317,12347,70,88,-3109,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.0361893353544,-0.0455203776984,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",2165,2200,2135,2190,128788,0.0115473441109,-0.0112866817156,-0.0759493670886,42.0693716058,2263.15259901,2296.75178617,-33.59918716,-14.8385201696,-18.7606669904,2309.75,2314.72,103.943051027,0.0226223859408,0.124835303788,-0.470642127781,,,,,"2025-02-11T06:50:06.000+09:00",0,23481,0,0,0.0296803652968,0.0547945205479,1,0,0.0300230946882,-0.0518454378179,-0.0538812469759,-0.0153420945936,-0.00677557998612,-0.00856651460749,0.0474625803776,19.457579747,"validation",2258.05,-0.0301366223069,0.948154562182,0.969863377693,143378,183823.2,0.700607975489,486990905,0.0663093668264,2453.91917146,2165.58082854,0.0846892966584,40525,-11422,19701,-42354,10944,4058,1257,1331,-1895,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.0118050842454,0.00243440831869,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",2175,2215,2175,2190,88772,0,-0.0331125827815,-0.0817610062893,42.0693716058,2251.89835301,2288.84424645,-36.945893445,-19.2599948247,-17.6858986203,2300,2318.86,99.3756902392,0.0225241491508,0.129387096706,-0.760018405,,,,,"2025-02-12T06:50:06.000+09:00",0,-1370,0,-0.00913242009132,0.0365296803653,0.0502283105023,1,-0.00684931506849,0.0182648401826,-0.0478260869565,-0.0555704095978,-0.0168702709794,-0.00879451818478,-0.00807575279465,0.0453770275065,19.0854833919,"validation",2260.21666667,-0.0310663431972,0.952173913043,0.968933656803,136570.8,179028.25,0.495854704495,486990905,0.0165094056385,2448.79516121,2151.20483879,0.130364324,123608,111904,96214,-110024,-99470,-61375,1228,1310,1219,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.00705200157064,0.00010671362066,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",2210,2210,2145,2170,59950,-0.00913242009132,-0.0440528634361,-0.0901467505241,40.7718185628,2239.29860639,2280.04096894,-40.7423625463,-23.556468369,-17.1858941773,2289.25,2322.76,96.9202837936,0.0225309768816,0.134248690243,-0.96986244411,,,,,"2025-02-13T06:50:06.000+09:00",0,-14942,0,0.0276497695853,0.0691244239631,0.0529953917051,1,0.00913242009132,0.0296803652968,-0.0520912962761,-0.0657665880246,-0.0187752822794,-0.0108555153774,-0.007919766902,0.0446637252505,18.6837486147,"validation",2262.88333333,-0.0410464525347,0.947908703724,0.958953547465,124085.2,176834.45,0.339017651821,486930955,-0.000236662030504,2442.91440707,2135.58559293,0.111979109951,100969,134470,57339,-87546,-122133,-22065,1389,1405,1388,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.012810961278,-0.00324920393316,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",2190,2260,2170,2230,110330,0.0276497695853,-0.0132743362832,-0.0550847457627,46.138923233,2237.86805156,2276.3342305,-38.4661789358,-26.5384104824,-11.9277684534,2282.75,2328.12,96.4259778083,0.0235316693071,0.133290099221,-0.548729447277,,,,,"2025-02-14T06:50:06.000+09:00",0,8538,0,-0.00224215246637,0.0538116591928,0.0291479820628,1,0.00921658986175,0.0414746543779,-0.0231080933085,-0.0421455938697,-0.0172494075945,-0.0119006325033,-0.00534877509122,0.043240348793,19.3209880223,"validation",2267.05,-0.0163428243753,0.976891906691,0.983657175625,132677.2,176544.65,0.624941055988,487041285,0.0638985661701,2434.883987,2130.616013,0.326633084951,93894,100048,102100,-79987,-86872,-71895,407,1636,1665,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.0140019370322,0.0221477432292,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",2230,2240,2195,2225,60697,-0.00224215246637,0.0277136258661,-0.0367965367965,45.7667329625,2235.88835132,2272.5316949,-36.6433435835,-28.5593971026,-8.08394648092,2278.5,2333.62,92.7526936791,0.023140509355,0.134819942646,-0.920687689274,,,,,"2025-02-17T06:50:06.000+09:00",0,-4928,0,0.0134831460674,0.0651685393258,0.0674157303371,1,0,0.0201793721973,-0.0234803598859,-0.0465457100985,-0.0164689184645,-0.012835684091,-0.00363323437345,0.0416866039007,18.7211617544,"validation",2271.91666667,-0.0206506987492,0.976519640114,0.979349301251,89707.4,173662.05,0.349512170333,486980588,0.0815581181957,2432.09361966,2124.90638034,0.325839119754,-9947,114531,122511,8692,-102214,-93196,255,1495,1454,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.00529266791831,-0.0116378389921,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",2220,2265,2220,2255,56874,0.0134831460674,0.0296803652968,-0.0444915254237,48.4535156717,2238.82860496,2271.23305084,-32.4044458735,-29.3284068568,-3.07603901674,2273.25,2339.9,89.3417869878,0.0227963153895,0.131272029806,-0.906786286819,,,,,"2025-02-18T06:50:06.000+09:00",0,9489,0,0.00665188470067,0.0820399113082,0.039911308204,1,-0.00224719101124,0.0202247191011,-0.00802815352469,-0.0362836018633,-0.014370042516,-0.013005945391,-0.00136409712494,0.0396194177329,18.6694988334,"validation",2278.11666667,-0.0101472707719,0.991971846475,0.989852729228,75324.6,170179.35,0.334200359797,487037462,0.0627623151693,2422.45707088,2124.04292912,0.438843380905,-6259,87686,128276,3929,-75850,-96872,30,178,1383,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.00600741229153,-0.00259470457781,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",2255,2275,2230,2270,63656,0.00665188470067,0.0365296803653,0.00220750551876,49.7928440952,2243.6242042,2271.14171374,-27.5175095381,-28.966227393,1.44871785497,2273.5,2334.9,86.1745164886,0.0210903064799,0.131222952163,-0.77391403579,,,,,"2025-02-19T06:50:06.000+09:00",0,3537,0,0.0220264317181,0.0484581497797,0.0154185022026,1,0,0.019955654102,-0.00153947657796,-0.0277956229389,-0.0121222508978,-0.012760452596,0.000638201698225,0.0379623420655,18.7887839825,"validation",2283.78333333,-0.00603530691032,0.998460523422,0.99396469309,70301.4,160855.05,0.395735166537,487101118,0.163941076143,2422.66769087,2124.33230913,0.488268236977,-6329,-29889,135343,4285,27437,-103940,-256,152,1384,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,0.000373201576877,-7.56814038527e-05,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",2270,2340,2265,2320,125052,0.0220264317181,0.0691244239631,-0.00642398286938,54.0762461862,2255.37432663,2274.76084605,-19.386519423,-27.050285799,7.66376637606,2272.75,2338,85.3763367395,0.0205280763317,0.130300371583,-0.287399813909,,,,,"2025-02-20T06:50:06.000+09:00",0,-8670,0,0.0129310344828,0.0323275862069,-0.0193965517241,1,0,0.0330396475771,0.0207897921021,-0.00769888793841,-0.00835625837196,-0.0116596059478,0.00330334757589,0.0368001451463,19.4858073979,"validation",2289.48333333,0.0133290625978,1.0207897921,1.0133290626,83321.8,161123.95,0.776122978614,487226170,0.165336376125,2420.82008476,2124.67991524,0.659552822832,-29741,-16179,127628,28061,13393,-96713,-120,-14,1372,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,0.00500578690553,0.0160547390922,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",2325,2385,2290,2350,141745,0.0129310344828,0.0538116591928,-0.0084388185654,56.4755877259,2269.93212253,2280.33411672,-10.4019941827,-23.7206274757,13.3186332931,2271.75,2342.7,86.0637412581,0.0204571553115,0.12825381372,-0.0235218120221,,,,,"2025-02-21T06:50:06.000+09:00",0,29633,0,0.00851063829787,0.0170212765957,-0.0297872340426,1,0.00215517241379,0.0409482758621,0.0344448112688,0.00311606266274,-0.00442638050326,-0.0100938840322,0.00566750352897,0.0366228686205,19.6239555577,"validation",2295.4,0.0237867038425,1.03444481127,1.02378670384,89604.8,144138.3,0.983395808054,487367915,0.0669773405125,2417.43030066,2126.06969934,0.768567540176,-12288,-18496,117037,11762,15899,-82082,26,-203,1443,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.0194666396813,0.0257800457513,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",2355,2395,2340,2370,94087,0.00851063829787,0.0651685393258,-0.0346232179226,58.0491672767,2285.32718061,2286.976034,-1.64885339116,-19.3062726588,17.6574192677,2267.5,2345.9,83.8449025968,0.0188506570245,0.112834187184,-0.518945727821,,,,,"2025-02-24T06:50:06.000+09:00",0,1704,0,0.0295358649789,-0.0084388185654,-0.042194092827,0,0.00212765957447,0.0234042553191,0.045203969129,0.0102732426787,-0.000695718730449,-0.0081461066071,0.00745038787665,0.0353775960324,19.2226204037,"validation",2301.85,0.0296066207616,1.04520396913,1.02960662076,96282.8,123032.95,0.764730098726,487462002,-0.0930754728713,2395.42575972,2139.57424028,0.900622987208,-968,-20910,166491,452,19197,-131539,16,-87,1446,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,0.00831471205657,0.000206266137043,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",2380,2445,2360,2440,215118,0.0295358649789,0.0820399113082,0.0209205020921,63.0803092223,2309.12299897,2298.31114259,10.8118563844,-13.2826468502,24.0945032346,2270,2353.1,83.9274095541,0.0191031001426,0.122368673519,1.56158886909,,,,,"2025-02-25T06:50:06.000+09:00",0,52647,0,-0.0245901639344,-0.0327868852459,-0.0922131147541,0,0.0042194092827,0.035864978903,0.0748898678414,0.0369300072245,0.00443108868213,-0.00544370772548,0.00987479640762,0.0343964793255,20.078695314,"validation",2309.26666667,0.0566124888132,1.07488986784,1.05661248881,127931.6,124661.25,1.72562043137,487677120,0.0676405057706,2408.88844444,2131.11155556,1.11200195841,-13330,-23250,101080,13244,22708,-70359,-13,-57,1408,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.0330430111188,0.0312398603316,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",2450,2455,2380,2380,119850,-0.0245901639344,0.0484581497797,0.0127659574468,56.7930799242,2320.02715298,2304.36216906,15.6649839136,-7.49312069743,23.158104611,2271.5,2357.7,83.2897374431,0.0195438066788,0.125821760392,-0.0758254571498,,,,,"2025-02-26T06:50:06.000+09:00",0,15586,0,0.0063025210084,0.0189075630252,-0.0651260504202,1,0.00409836065574,0.030737704918,0.0477657935285,0.00945837044577,0.00658192601411,-0.00314837004094,0.00973029605505,0.0349956880013,19.46885201,"validation",2315.88333333,0.0276856203177,1.04776579353,1.02768562032,139170.4,124242.5,0.964645753265,487557270,0.0712389077812,2414.40206437,2128.59793563,0.879630624937,-9363,-21530,68841,9383,20997,-49920,-100,-47,1409,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.0189272259357,-0.0195470387485,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",2370,2435,2370,2395,79445,0.0063025210084,0.0323275862069,0.0504385964912,57.9222077828,2331.56143713,2311.07608247,20.4853546682,-1.8974256243,22.3827802925,2277.25,2361.5,81.9833276258,0.0182576750857,0.134130574182,-0.69410384354,,,,,"2025-02-27T06:50:06.000+09:00",0,16224,0,-0.00208768267223,0.00835073068894,-0.0668058455115,1,-0.00420168067227,0.0273109243697,0.0517071028653,0.0141858987931,0.00855338399508,-0.00079224451954,0.00934562851462,0.0342310344993,19.0639587524,"validation",2322.88333333,0.0310461854161,1.05170710287,1.03104618542,130049,117520.3,0.67601086791,487636715,0.200115214137,2429.97442503,2124.52557497,0.885498259295,-78437,-69606,17494,78133,69269,582,-68,-35,1387,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,0.00219650988415,0.00372918750178,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",2375,2400,2320,2390,67844,-0.00208768267223,0.0170212765957,0.0368763557484,57.3838844732,2340.55198527,2316.92229858,23.6296866877,3.2079968381,20.4216898496,2281.5,2364.2,81.8416613668,0.0181812442926,0.140370873321,-0.855185584476,,,,,"2025-02-28T06:50:06.000+09:00",0,6732,0,-0.0167364016736,-0.0146443514644,-0.0857740585774,0,-0.00835073068894,0.0334029227557,0.0475564321718,0.0109127823365,0.0098868981957,0.00134225809126,0.00854464010444,0.0342433729568,18.9040148821,"validation",2330.01666667,0.0257437357387,1.04755643217,1.02574373574,115268.8,115626.9,0.586749277201,487568871,0.128342107243,2441.62807374,2121.37192626,0.838791310809,-66814,-77776,-26635,67174,78120,41144,-33,-116,1415,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.00523505150191,-0.00136173926989,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",2365,2395,2300,2350,104930,-0.0167364016736,-0.0084388185654,0.030701754386,53.1297562852,2342.005526,2319.37249869,22.6330273105,7.09300293259,15.540024378,2285,2352.6,82.7815426977,0.0184325785991,0.142564835155,-0.181415574315,,,,,"2025-03-04T06:50:06.000+09:00",0,31529,0,0.00425531914894,-0.0148936170213,-0.0765957446809,0,-0.010460251046,0.0397489539749,0.0284463894967,-0.00110516024824,0.0096310754513,0.00301829912025,0.00661277633104,0.035226188382,19.3232193513,"validation",2336.68333333,0.00569896077774,1.0284463895,1.00569896078,117437.4,115075.25,0.911838123315,487463941,0.133751175861,2447.88032416,2122.11967584,0.699533001709,-84559,-105121,-20550,84906,105451,31751,-39,-102,1394,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0171989468531,0.0181471684113,,,0,0,0
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",2380,2405,2300,2360,122593,0.00425531914894,-0.0327868852459,0.0654627539503,54.0469470855,2344.77390661,2322.38194323,22.3919633847,10.152795023,12.2391683617,2292.25,2348,84.3685753622,0.0170829285834,0.141939055878,0.212178089905,,,,,"2025-03-05T06:50:06.000+09:00",0,-13684,0,0.0275423728814,-0.021186440678,0.0423728813559,0,0.0127659574468,0.0446808510638,0.0295561129894,0.00511073253833,0.00948812007827,0.00430203178941,0.00518608828886,0.0357493963399,19.4830421061,"validation",2343.66666667,0.00696913668042,1.02955611299,1.00696913668,98932.4,111391.65,1.10055825549,487586534,0.281298912441,2454.92990042,2129.57009958,0.70823101018,-33684,-89960,-36946,34248,90273,48075,36,14,1466,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,0.00577933623688,0.0124009183747,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",2360,2435,2360,2425,109633,0.0275423728814,0.0189075630252,0.0706401766004,59.58327312,2357.11638252,2329.98328077,27.1331017518,13.5488563688,13.5842453831,2300.25,2342.1,83.6993914077,0.0173944003248,0.149550857706,-0.0208599621513,,,,,"2025-03-06T06:50:06.000+09:00",0,34409,0,-0.00412371134021,-0.0515463917526,0.0123711340206,0,0,0.0317796610169,0.0542332355179,0.0353955851586,0.0111889079389,0.00558715726548,0.00560175067343,0.0345152129516,19.3984805102,"validation",2342.08333333,0.0354029532112,1.05423323552,1.03540295321,96889,110732.9,0.990067089365,487696167,0.277023359814,2472.25218022,2128.24781978,0.862640752115,-55819,-124232,-63747,55538,124275,73239,281,265,1680,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.0159919877367,0.0152778383916,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",2425,2450,2395,2415,57926,-0.00412371134021,0.00835073068894,0.0638766519824,58.4172169317,2366.02155444,2336.28081552,29.7407389141,16.7872328778,12.9535060363,2307.5,2336.7,81.6494348786,0.0174737587708,0.154622429252,-0.920363218655,,,,,"2025-03-07T06:50:06.000+09:00",0,6590,0,-0.0248447204969,-0.0538302277433,0.0103519668737,0,0,0.0226804123711,0.0465872156013,0.0335087944537,0.0123150057615,0.00695123514611,0.00536377061543,0.0338092898048,18.7563761861,"validation",2346.25,0.0293020777837,1.0465872156,1.02930207778,92585.2,107510.3,0.53879488756,487638241,0.201472789119,2485.89562775,2129.10437225,0.801296621886,-24965,-51649,-2964,24646,51964,12493,319,285,1641,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0111718285196,0.0119817843422,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",2400,2440,2320,2355,135804,-0.0248447204969,-0.0146443514644,0.0420353982301,51.8594099993,2364.32593068,2337.66742178,26.6585088969,18.7614880817,7.89702081524,2312.25,2332.3,84.3887609587,0.0184616307129,0.154085846375,0.465875576779,,,,,"2025-03-10T06:50:06.000+09:00",0,-2719,0,-0.0169851380042,-0.0254777070064,0.12101910828,0,-0.00621118012422,0.0496894409938,0.0184884852416,0.00973288170475,0.011319961315,0.0079666616058,0.00335329970923,0.0358338687723,19.5832639583,"validation",2350.25,0.00202106158919,1.01848848524,1.00202106159,106177.2,110932,1.22420942559,487502437,0.164413334295,2490.39249914,2134.10750086,0.619988212263,-55445,-78591,-74815,55139,78238,85385,306,353,1670,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.0199226659661,-0.0150205219447,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",2355,2355,2290,2315,57682,-0.0169851380042,-0.0148936170213,0.0692840646651,47.9915069879,2356.73732596,2335.9883535,20.7489724573,19.1589849568,1.58998750048,2319.75,2328,83.0038494617,0.0161166792998,0.142125364323,-1.08697672455,,,,,"2025-03-11T06:50:06.000+09:00",0,4789,0,-0.00215982721382,0.0259179265659,0.19222462203,1,0,0.0276008492569,-0.00204763444337,-0.00558419243986,0.00896283907441,0.00827601941977,0.000686819654633,0.0358547945839,18.7098654194,"validation",2352,-0.015731292517,0.997952365557,0.984268707483,96727.6,100038.8,0.576596280643,487444755,0.291206012067,2484.59765694,2154.90234306,0.485592758526,-27442,-67115,-78615,27592,66961,89395,-150,154,1460,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0196806924849,-0.0144016558,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",2250,2330,2215,2310,74341,-0.00215982721382,-0.021186440678,0.0547945205479,47.5144520172,2349.54696812,2334.06329028,15.4836778398,18.4239235334,-2.9402456936,2325.75,2324.5,85.2892887858,0.0160505561833,0.132337532056,-0.592680455342,,,,,"2025-03-12T06:50:06.000+09:00",0,5307,0,-0.004329004329,0.0151515151515,0.218614718615,1,-0.0280777537797,0.0496760259179,-0.00677200902935,-0.00623790062379,0.00670289083973,0.00797572447332,-0.00127283363359,0.0369217700372,18.9614207048,"validation",2355.83333333,-0.0194552529183,0.993227990971,0.980544747082,87077.2,97316.45,0.763909904235,487370414,0.194987075669,2479.64200759,2171.85799241,0.448827751854,-44498,-62463,-87987,39042,56758,93889,914,1163,1298,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0105969917903,0.00379206168425,,,0,1,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",2300,2335,2270,2300,51817,-0.004329004329,-0.0515463917526,0.0502283105023,46.5184865206,2341.92435764,2331.54008359,10.3842740473,16.8159936362,-6.43171958887,2331.25,2322.4,83.8400538726,0.0161159036905,0.121353169996,-1.09156686,,,,,"2025-03-13T06:50:06.000+09:00",0,-4961,0,-0.00652173913043,0.00217391304348,0.15,1,-0.004329004329,0.0281385281385,-0.0134048257373,-0.00964519462625,0.00451490175969,0.00731130158094,-0.00279639982125,0.0364521973359,18.59613797,"validation",2358.33333333,-0.0247349823322,0.986595174263,0.975265017668,75514,95468.7,0.542764277716,487318597,0.171622741275,2472.70228878,2189.79771122,0.389538726201,-11800,-34572,-210223,6408,29108,201817,850,922,1292,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.0189964065989,-0.0154031554032,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",2295,2335,2260,2285,52723,-0.00652173913043,-0.0538302277433,0.0529953917051,44.9949316249,2333.16676416,2328.09266999,5.07409416375,14.4676137417,-9.39351957793,2337,2319.8,83.2086214531,0.0160308328601,0.105176150591,-1.05066815275,,,,,"2025-03-14T06:50:06.000+09:00",0,-12515,0,0.00437636761488,-0.00437636761488,0.168490153173,0,-0.00217391304348,0.0326086956522,-0.0222507488233,-0.0150012932149,0.00222061013731,0.00633155962437,-0.00411094948706,0.0364151516206,18.6069283836,"validation",2359.66666667,-0.0316428874135,0.977749251177,0.968357112587,74473.4,95107.35,0.554352529011,487265874,0.176074194055,2459.89833197,2214.10166803,0.288443019656,-12400,-54550,-191984,6727,49042,183668,1131,966,1202,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.00606345466783,0.00264905142187,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",2270,2305,2250,2295,59381,0.00437636761488,-0.0254777070064,0.0291479820628,46.2586051567,2327.29495429,2325.6413611,1.6535931819,11.9048096297,-10.2512164478,2340.25,2319.5,81.1937199207,0.0149893519586,0.0979068913828,-0.811152477199,,,,,"2025-03-17T06:50:06.000+09:00",0,6290,0,0.0348583877996,-0.00653594771242,0.150326797386,0,-0.00656455142232,0.0240700218818,-0.0193355410747,-0.0105626212546,0.000720519904967,0.00518728088441,-0.00446676097944,0.0353785271986,18.7302177187,"validation",2360.33333333,-0.0276797062562,0.980664458925,0.972320293744,59188.8,92559.9,0.641541315408,487325255,0.153397961752,2454.81330128,2225.68669872,0.302510928479,-4965,-11983,-186846,4937,6556,178813,28,885,919,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.00720504606253,-0.0114786406862,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",2365,2715,2300,2375,2948151,0.0348583877996,0.0259179265659,0.0674157303371,55.138036068,2334.63419209,2329.29755658,5.33663551028,10.5911748058,-5.25453929555,2347.75,2321.6,105.394168498,0.0166130635632,0.0872282553429,4.34980331213,,,,,"2025-03-18T06:50:06.000+09:00",0,-285516,0,-0.0126315789474,-0.0442105263158,0.0905263157895,0,0.0305010893246,0.18082788671,0.0116068576296,0.0230013783598,0.00224700442538,0.00445944202351,-0.00221243759813,0.0443764919991,22.6694414688,"validation",2351.08333333,0.010172615461,1.01160685763,1.01017261546,637282.6,236932.6,12.4429943368,490273406,0.694884958845,2450.14506824,2245.35493176,0.633063049169,12486,5356,-187790,-12429,-10913,180696,-58,1014,979,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,0.0175848953823,0.0222606703698,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",2370,2390,2335,2345,301418,-0.0126315789474,0.0151515151515,0.039911308204,51.6890555127,2336.22893177,2330.46070054,5.76823123184,9.62658609104,-3.8583548592,2352.25,2322.7,101.794585034,0.0167948950119,0.079236480897,0.084010727517,,,,,"2025-03-19T06:50:07.000+09:00",0,72801,0,-0.0170575692964,-0.0554371002132,0.110874200426,0,-0.00210526315789,0.0231578947368,-0.00308215538314,0.00960089550954,0.00245980009886,0.00410515398338,-0.00164535388452,0.0434092047052,20.376293967,"validation",2347,-0.000852151683,0.996917844617,0.999147848317,682698,249159.8,1.20973768642,489971988,0.588884322431,2445.44200609,2259.05799391,0.461101813858,11407,1355,-174318,-11338,-1338,168401,-69,-17,1103,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.0132635957705,-0.0153618717477,,,0,1,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",2350,2385,2300,2305,187583,-0.0170575692964,0.00217391304348,0.0154185022026,47.4290757642,2331.42448073,2328.57472272,2.84975800819,8.27122047447,-5.42146246628,2354,2322.9,100.594971817,0.0172619675497,0.0748724820284,-0.109174320864,,,,,"2025-03-20T06:50:07.000+09:00",0,-14210,0,-0.0130151843818,-0.0347071583514,0.0976138828633,0,0.00213219616205,0.0362473347548,-0.0208156329652,-0.00770588488527,0.00123633753067,0.00358838198458,-0.00235204445392,0.0436420702026,19.8848126509,"validation",2340.08333333,-0.0149923435775,0.979184367035,0.985007656422,709851.2,255356.15,0.734593625413,489784405,0.525400895964,2442.12491135,2265.87508865,0.221985535924,295888,295705,115371,-305435,-305287,-130907,-49,-14,1126,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.0232895299141,-0.00741355287875,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",2300,2305,2270,2275,94616,-0.0130151843818,-0.00437636761488,-0.0193965517241,44.4689397958,2322.74379138,2324.60622474,-1.86243335516,6.24448970854,-8.1069230637,2351.75,2321,95.9096166872,0.0168023391268,0.079608429023,-0.256334948026,,,,,"2025-03-21T06:50:07.000+09:00",0,3006,0,0.0021978021978,-0.0175824175824,0.105494505495,0,-0.00216919739696,0.0151843817787,-0.0326352716063,-0.0198190435157,-0.000818652024246,0.00274483064112,-0.00356348266536,0.0421580732691,19.18731721,"validation",2333.25,-0.0249651773278,0.967364728394,0.975034822672,718229.8,253834.35,0.372747029707,489689789,0.485280853438,2445.35956148,2258.14043852,0.0900525609316,212086,229842,54037,-220281,-237921,-67646,14,-103,1113,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.0162412117269,0.00486251589587,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",2290,2305,2210,2280,104416,0.0021978021978,-0.00653594771242,-0.0297872340426,45.0841144342,2316.16782348,2321.30205994,-5.13423646485,3.96874447386,-9.10298093871,2348.25,2319.1,95.8446440667,0.0165230607168,0.0840671731387,-0.237403394021,,,,,"2025-03-24T06:50:06.000+09:00",0,7833,0,-0.00438596491228,-0.0416666666667,0.15350877193,0,0.00659340659341,0.0417582417582,-0.0290641967423,-0.0168599887888,-0.00225185809862,0.00174067740082,-0.00399253549944,0.0420371245907,19.2880689255,"validation",2328.33333333,-0.0207587687903,0.970935803258,0.97924123121,727236.8,251967.9,0.41440199327,489794205,0.481468075894,2446.95536966,2249.54463034,0.154274127972,235066,241386,73036,-240268,-246543,-83629,-39,-84,1038,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-8.88005097175e-05,0.010113405866,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",2320,2320,2245,2270,112272,-0.00438596491228,-0.0442105263158,-0.042194092827,44.0334598796,2309.0650814,2317.50190735,-8.43682595005,1.48763038908,-9.92445633913,2343.25,2316.2,94.3557409191,0.016375668245,0.0885879517983,-0.22630594391,,,,,"2025-03-25T06:50:07.000+09:00",0,16858,0,-0.0242290748899,-0.0440528634361,0.189427312775,0,0.0175438596491,0.0328947368421,-0.0312600021338,-0.0199464640359,-0.00371666341412,0.000655343783736,-0.00437200719785,0.0415664056912,19.3562148919,"validation",2324,-0.0232358003442,0.968739997866,0.976764199656,160061,252877.15,0.443978429842,489681933,0.438934676383,2447.04185903,2239.45814097,0.14713032078,-62302,220917,54037,61736,-231122,-69623,-18,26,1092,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.000201532061834,-0.00551188754333,,,0,0,-1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",2260,2280,2185,2215,138717,-0.0242290748899,-0.0554371002132,-0.0922131147541,38.6925945273,2294.59353042,2309.90917348,-15.3156430573,-1.87302430019,-13.4426187571,2332,2313.1,94.4017594249,0.0153560849368,0.0927037332204,-0.177463928397,,,,,"2025-03-26T06:50:07.000+09:00",0,11100,0,0.00451467268623,0.110609480813,0.160270880361,1,-0.00440528634361,0.0418502202643,-0.0501715265866,-0.0424106177857,-0.00691451153826,-0.00084560916487,-0.00606890237339,0.0426193044807,19.5431988512,"validation",2319.5,-0.0450528131063,0.949828473413,0.954947186894,127520.8,249057.1,0.556968663009,489543216,0.374632162665,2440.09255293,2223.90744707,-0.0412028711653,-219,218216,67148,-2841,-229424,-83731,-74,-108,1052,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.0180514276388,-0.011788431753,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",2210,2230,2200,2225,54345,0.00451467268623,-0.0347071583514,-0.0651260504202,40.1148254973,2283.88683343,2303.61960507,-19.7327716392,-5.44497376798,-14.2877978712,2324.25,2309.9,89.8016337516,0.0147709242936,0.0991351374731,-0.30747737261,,,,,"2025-03-27T06:50:07.000+09:00",0,-7084,0,0.00449438202247,0.103370786517,0.107865168539,1,-0.00225733634312,0.0135440180587,-0.0427019468646,-0.0367548378718,-0.00886866141086,-0.00244717922157,-0.0064214821893,0.0403602848322,18.6106200949,"validation",2316.5,-0.03949924455,0.957298053135,0.96050075545,100873.2,245781.85,0.22111071261,489597561,0.415061364377,2439.45742164,2209.04257836,0.0692551808266,-31014,-85516,51385,27590,86482,-65422,-67,-102,1071,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.00623916646875,-0.00282441569214,,,0,0,1
+"004540","깨끗한나라","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",2235,2340,2210,2235,243238,0.00449438202247,-0.0175824175824,-0.0668058455115,41.5744616136,2276.36578213,2298.53667136,-22.1708892274,-8.79015685987,-13.3807323675,2316.25,2306.9,92.6729456265,0.0147175992268,0.100728804905,-0.0172720088226,,,,,"2025-03-28T06:50:07.000+09:00",0,-19751,0,-0.0223713646532,0.0917225950783,0.0984340044743,1,0.00449438202247,0.0584269662921,-0.0350782514841,-0.0311673674628,-0.00991986095186,-0.00393295608943,-0.00598690486243,0.041464405202,20.1137921758,"validation",2313.5,-0.033931272963,0.964921748516,0.966068727037,130597.6,253971.5,0.957737383919,489840799,0.433923491415,2432.90654718,2199.59345282,0.151755508096,-33137,-24306,99337,35867,25026,-111889,-105,-93,1055,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.0184092212397,0.0170418362431,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",66900,68200,66600,67500,23263298,,,,,67500,67500,0,0,0,,,,,,,,,,,"2024-09-10T06:50:04.000+09:00",-128481,-1646482,0,-0.0192592592593,-0.0651851851852,-0.0962962962963,0,,,,,0,0,0,,28.0822703603,"validation",,,,,,,,0,,,,,27192947,28749439,36244653,-21927740,-22595512,-27137884,-6079720,-7091302,-11111348,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,,,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",67000,67300,66000,66200,30651376,-0.0192592592593,,,,67300,67403.7037037,-103.703703704,-20.7407407407,-82.962962963,,,,,,,,,,,"2024-09-11T06:50:04.000+09:00",-18834,-3456711,0,-0.0196374622356,-0.0483383685801,-0.101208459215,0,-0.00740740740741,0.0192592592593,,,-0.00156652120398,-0.000313304240797,-0.00125321696319,,28.3386238552,"validation",,,,,,,,-30651376,,,,,22638370,30409853,32015476,-18542444,-22505432,-26271811,-4803407,-8856612,-7686489,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,-0.01433010112,-0.00769808018695,,,0,1,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",65100,65500,64200,64900,35809707,-0.0196374622356,,,,66930.7692308,67218.2441701,-287.474939327,-74.087580458,-213.387358869,,,,,,,,,,,"2024-09-12T06:50:04.000+09:00",171536,-8433599,0,0.0215716486903,-0.0354391371341,-0.0801232665639,0,-0.0166163141994,0.0196374622356,,,-0.00442950599887,-0.00114156518425,-0.00328794081462,,28.4743324626,"validation",,,,,,,,-66461083,,,,,17951482,36289983,39131958,-16902358,-30115485,-32585652,-1575996,-7288517,-8469931,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,-0.0156508249998,-0.0241970770756,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",66000,66600,65200,66300,35884106,0.0215716486903,,,,66833.7278107,67150.2260834,-316.498272771,-122.569718921,-193.928553851,,,,,,,,,,,"2024-09-13T06:50:04.000+09:00",1580189,101261,0,-0.0286576168929,-0.0467571644042,-0.107088989442,0,0.0169491525424,0.0215716486903,,,-0.00477372960439,-0.00184871370921,-0.00292501589518,,28.4977502018,"validation",,,,,,,,-30576977,,,,,18981528,38857309,49555830,-17054152,-33166186,-41925957,-2492195,-6892063,-9866088,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.00179140569486,-0.00888985507335,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",65000,65500,64300,64400,25045135,-0.0286576168929,,,,66459.3081475,66946.5056328,-487.197485325,-195.495272201,-291.702213123,,,,,,,,,,,"2024-09-19T06:50:04.000+09:00",73287,-7100726,0,-0.0201863354037,-0.0341614906832,-0.083850931677,0,-0.0196078431373,0.0180995475113,,,-0.00756517834355,-0.00303564087269,-0.00452953747086,,28.1090590671,"validation",,,,,30130724.4,,,-55622112,,,,,29638821,41255856,64554731,-28579930,-39724953,-57739789,-2697463,-3468201,-10272300,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.029948395987,-0.0316260313219,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",64000,64400,62200,63100,49402713,-0.0201863354037,-0.0651851851852,,,65942.4915094,66661.5792896,-719.087780227,-300.213773807,-418.874006421,,,,,,,,,,,"2024-09-20T06:50:04.000+09:00",443224,1699935,0,-0.00158478605388,0.0253565768621,-0.0855784469097,1,-0.00621118012422,0.0341614906832,,,-0.0113960028562,-0.00475774601912,-0.00663825683709,,28.7679919482,"validation",,,,,35358607.4,,,-105024825,,,,,28234890,37331926,71639688,-28063677,-36251422,-65035770,-998624,-2207421,-9148116,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,-0.0222792060534,-0.0287924456056,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",63800,64700,63000,63000,32746056,-0.00158478605388,-0.0483383685801,,,65489.800508,66390.3511941,-900.550686145,-420.281156274,-480.269529871,,,,,,,,,,,"2024-09-23T06:50:04.000+09:00",1553022,-3770285,0,-0.00634920634921,0.0190476190476,-0.0619047619048,1,0.0110935023772,0.026941362916,,,-0.0142944553356,-0.00667112946467,-0.00762332587097,,28.3551830907,"validation",,,,,35777543.4,,,-137770881,,,,,28733978,44952917,89348157,-31343621,-45967363,-83722776,776966,-1311690,-9574002,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.00645536881892,-0.0135116024593,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",62300,63500,62200,62600,28542376,-0.00634920634921,-0.0354391371341,,,65045.2158144,66109.584439,-1064.36862456,-549.098649931,-515.269974627,,,,,,,,,,,"2024-09-24T06:50:04.000+09:00",444461,-916991,0,0.00958466453674,-0.017571884984,-0.0958466453674,0,-0.0111111111111,0.0206349206349,,,-0.017002693683,-0.00877154392861,-0.00823114975443,,28.2114209752,"validation",,,,,34324077.2,,,-166313257,,,,,24439213,47743587,96738037,-32011972,-54834567,-96878674,6745329,4853124,-3875415,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.00968077878199,-0.0154227434251,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",62800,63400,62400,63200,26957500,0.00958466453674,-0.0467571644042,,,64761.3364584,65894.0596657,-1132.72320737,-665.823561418,-466.899645948,,,,,,,,,,,"2024-09-25T06:50:04.000+09:00",863242,1100601,0,-0.0158227848101,-0.0300632911392,-0.115506329114,0,0.00319488817891,0.0159744408946,,,-0.0179228355596,-0.0105351829338,-0.00738765262575,,28.1638316899,"validation",,,,,32538756,,,-139355757,,,,,24555414,42905812,102568108,-33125639,-52322909,-104157908,7091400,7376174,-2493764,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.00181805874257,-0.00661143674517,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",63800,64200,62200,62200,28652438,-0.0158227848101,-0.0341614906832,,,64367.2846955,65620.4256164,-1253.14092088,-783.28703331,-469.853887567,,,,,,,,,,,"2024-09-26T06:50:04.000+09:00",1214019,-6537045,0,0.040192926045,-0.0257234726688,-0.0659163987138,0,0.00949367088608,0.0316455696203,,,-0.0201469601427,-0.0125930391207,-0.00755392102198,,28.2088593722,"validation",,,,,33260216.6,,,-168008195,,,,,22369400,37683496,110965687,-31097994,-48485427,-114358955,8459685,9845458,-810930,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,-0.00238650076343,-0.00533213517176,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",63900,64900,63700,64700,37566015,0.040192926045,0.0253565768621,,,64418.4716655,65552.2459411,-1133.77427567,-853.384481782,-280.389793888,,,,,,,,,,,"2024-09-27T06:50:04.000+09:00",1283945,2870233,0,-0.00772797527048,-0.0571870170015,-0.0788253477589,0,0.0273311897106,0.0192926045016,,,-0.0175235591294,-0.0131898683428,-0.00433369078652,,28.5191268237,"validation",,,,,30892877,,,-130442180,,,,,17954713,37463410,115523858,-24066632,-50837522,-122262312,5928222,11779970,2469302,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,0.011209595793,0.0140109162992,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",64700,65400,64200,64200,28433030,-0.00772797527048,0.0190476190476,,,64384.86064,65452.0795751,-1067.21893511,-896.151372448,-171.067562666,,,,,,,,,,,"2024-09-30T06:50:04.000+09:00",-349734,-3879110,0,-0.0420560747664,-0.0607476635514,-0.0794392523364,0,0,0.0185471406491,,,-0.016623347899,-0.0139587441191,-0.00266460377985,,28.2328205452,"validation",,,,,30030271.8,,,-158875210,,,,,18297236,32469070,120447142,-26490668,-47469956,-129648976,7861333,14460541,4895270,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.000428277419886,-0.00170882693505,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",64200,64300,61500,61500,32694163,-0.0420560747664,-0.017571884984,,,63941.0359262,65159.3329399,-1218.29701377,-960.580500712,-257.716513055,,,,,,,,,,,"2024-10-02T06:50:04.000+09:00",-528555,-9149186,0,-0.00325203252033,-0.0422764227642,-0.0373983739837,0,0,0.0436137071651,,,-0.0198097075409,-0.0156191951335,-0.0041905124074,,28.3294995722,"validation",,,,,30860629.2,,,-191569373,,,,,9009679,22253962,116292960,-20063720,-36537175,-129602971,10782857,13882986,9092937,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,-0.0207297759793,-0.0283567371377,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",60500,61900,59900,61300,28473536,-0.00325203252033,-0.0300632911392,,,63534.7227067,64873.4564259,-1338.73371911,-1036.21114439,-302.522574716,,,,,,,,,,,"2024-10-04T06:50:04.000+09:00",-650163,124263,0,-0.0114192495922,-0.0326264274062,-0.0489396411093,0,-0.0162601626016,0.0325203252033,,,-0.0218390492513,-0.01690393384,-0.00493511541135,,28.1880207744,"validation",,,,,31163836.4,,,-220042909,,,,,7223937,20131933,118141626,-14085020,-31796903,-129770666,6848642,11537212,7682138,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.00892564276995,-0.000961096771255,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",61000,61700,60500,60600,24247578,-0.0114192495922,-0.0257234726688,,28.3018867925,63083.2269057,64556.904098,-1473.6771923,-1123.70435397,-349.97283833,,,1807.14285714,,,,,,,,"2024-10-07T06:50:04.000+09:00",-235606,-5689202,0,0.00660066006601,0.003300330033,-0.0313531353135,1,-0.00489396411093,0.0195758564437,,,-0.0243181054836,-0.0185429761382,-0.00577512934538,0.0298208392268,28.0158774661,"validation",,,,,30282864.4,,,-244290487,,,,,14997897,25097567,130405558,-16435050,-32807012,-139429089,1365409,7366265,4838405,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-0.0145499953108,-0.0204072175241,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",60200,61900,59500,61000,35066533,0.00660066006601,-0.0571870170015,,30.1931229392,62762.7304587,64293.4297204,-1530.6992617,-1205.10333552,-325.595926185,,,1849.48979592,,,,,,,,"2024-10-08T06:50:04.000+09:00",-155438,-2172837,0,-0.0114754098361,0,-0.055737704918,0,-0.00660066006601,0.039603960396,,,-0.0250934305198,-0.0197557923856,-0.00533763813418,0.0303195048511,28.391386901,"validation",,,,,29782968,,,-209223954,,,,,20331822,24631071,128175846,-14586396,-27056939,-136741395,-5940063,2014701,4495948,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.00922602854866,-0.00904343991059,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",60000,61000,59900,60300,27411786,-0.0114754098361,-0.0607476635514,,28.7632460046,62383.8488496,63997.6201115,-1613.77126181,-1286.83692078,-326.934341036,,,1795.9548105,,,,,,,,"2024-10-10T06:50:04.000+09:00",-406118,-1557394,0,-0.0232172470978,-0.0132669983416,-0.0497512437811,0,-0.016393442623,0.0180327868852,,,-0.0267623758178,-0.0213405791174,-0.00542179670043,0.0297836618656,28.1335710076,"validation",,,,,29578719.2,,,-236635740,,,,,23694702,25529399,133361239,-18180751,-23486986,-139429737,-5957040,-2281161,2011078,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.00533837231662,-0.00792872029304,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",60100,60200,58900,58900,45262214,-0.0232172470978,-0.0422764227642,,26.1009206364,61847.8721035,63620.0186217,-1772.14651818,-1383.89884026,-388.247677918,,,1767.67232403,,,,,,,,"2024-10-11T06:50:04.000+09:00",-462647,-4820274,0,0.00679117147708,0.0135823429542,-0.0237691001698,1,-0.00331674958541,0.0215588723051,,,-0.0300873772186,-0.0234957358278,-0.0065916413908,0.0300114146695,28.611579484,"validation",,,,,32092329.4,,,-281897954,,,,,18160910,34248798,140536330,-16025113,-28768405,-150255632,-2399606,-5816198,5631395,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0250674143838,-0.0196707832821,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",59100,60100,59000,59300,29623969,0.00679117147708,-0.0326264274062,,28.1472854234,61455.8917799,63300.0172423,-1844.12546241,-1475.94416469,-368.181297723,,,1727.12430089,,,,,,,,"2024-10-14T06:50:04.000+09:00",121379,-1885257,0,0.0252951096121,-0.00168634064081,-0.0387858347386,0,0.00339558573854,0.018675721562,,,-0.0310982371402,-0.0248894462848,-0.00620879085536,0.0291251990031,28.1944589401,"validation",,,,,32322416,,,-252273985,,,,,19426372,36833506,138728560,-18407734,-31379653,-148665651,-1315783,-6149724,5871599,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.00765683576862,0.0125940290621,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",59500,61200,59400,60800,20886249,0.0252951096121,0.003300330033,,35.3743943935,61354.9853522,63114.8307799,-1759.8454277,-1532.72441729,-227.121010407,62800,,1739.47256511,0.0191242117226,0.148600241337,-1.5143738886,,,,,"2024-10-15T06:50:04.000+09:00",447208,2196403,0,0.00328947368421,-0.0296052631579,-0.0953947368421,0,0.00337268128162,0.0303541315346,-0.031847133758,,-0.0289448261134,-0.0252092831791,-0.00373554293432,0.0286097461367,27.8699466258,"validation",,,0.968152866242,,31650150.2,31330988.9,0.666632293882,-231387736,,67466.047578,58133.952422,0.285685854401,22690367,33221869,137258788,-18597090,-25649026,-146666418,-4558680,-8205250,5538272,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,0.0151368831045,0.0262289859773,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",61100,61400,60100,61000,22715239,0.00328947368421,0,-0.0962962962963,36.2944667824,61300.3722211,62958.1766481,-1657.80442696,-1557.74041923,-100.064007739,62475,,1708.0816676,0.0191808292792,0.13422301506,-1.23928585329,,,,,"2024-10-16T06:50:04.000+09:00",-71459,-417318,0,-0.0245901639344,-0.0540983606557,-0.131147540984,0,0.00493421052632,0.0213815789474,-0.0236094437775,,-0.0271771217535,-0.025536728184,-0.00164039356949,0.0280013388131,27.957175722,"validation",,,0.976390556222,,29179891.4,31303585.95,0.725643350774,-208672497,-0.333304461242,66667.7914329,58282.2085671,0.324102865168,17705412,31622388,131048795,-16240168,-30422177,-144568060,-1959268,-1835403,9751847,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.000583525488584,-0.00131935969673,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",59400,60000,59200,59500,23303268,-0.0245901639344,-0.0132669983416,-0.101208459215,32.5513581438,61023.3918794,62702.0154149,-1678.62353548,-1581.91704248,-96.7064930073,62140,,1714.64726277,0.0194146081011,0.129245874126,-1.06808908206,,,,,"2024-10-17T06:50:04.000+09:00",-234769,-5610868,0,0.00336134453782,-0.00672268907563,-0.149579831933,0,-0.0262295081967,0.0131147540984,-0.0424847119408,,-0.0282121602602,-0.02658684105,-0.00162531921021,0.028817601055,27.9578357577,"validation",,,0.957515288059,,28358187.8,30936180.55,0.753269071543,-231975765,-0.325386627277,66155.6693091,58124.3306909,0.171287673761,11158077,24296881,127248267,-13573531,-26772433,-143696738,1996775,1804091,12671781,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.0158221979582,-0.0142258626202,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",59400,60100,59100,59700,23372873,0.00336134453782,0.0135823429542,-0.0801232665639,33.5356060079,60819.7931287,62479.6439027,-1659.85077395,-1597.50378877,-62.3469851776,61880,,1663.60102972,0.0192013618693,0.127338322973,-0.959330745452,,,,,"2024-10-18T06:50:04.000+09:00",235567,-1676712,0,-0.00837520938023,-0.0519262981575,-0.164154103853,0,-0.00168067226891,0.0168067226891,-0.0352294764059,,-0.0278031955435,-0.0267588574334,-0.00104433811018,0.0278660138981,27.9641739337,"validation",,,0.964770523594,,23980319.6,30314338.85,0.771017079266,-208602892,-0.234446493627,65819.8477128,57940.1522872,0.223339560445,2243189,17304148,121550495,-9211324,-18835237,-138975384,6536402,730758,13650670,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.00376741879577,0.00431460848746,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",59900,60100,59100,59200,14420260,-0.00837520938023,-0.00168634064081,-0.107088989442,32.2678771999,60570.5941859,62236.7073173,-1666.11313145,-1611.22565731,-54.8874741409,61525,,1616.20095617,0.0182965583869,0.11514815281,-1.87795624835,,,,,"2024-10-21T06:50:04.000+09:00",235279,-1650034,0,-0.00337837837838,-0.0557432432432,-0.0962837837838,0,0.00335008375209,0.0167504187605,-0.0377895164567,,-0.0281438028961,-0.0272166496167,-0.000927153279407,0.0273006918271,27.472821541,"validation",,,0.962210483543,,20939577.8,29241146.55,0.493149609416,-223023152,-0.329067423316,65067.2450508,57982.7549492,0.171818300732,4855062,17051078,116922329,-7189395,-19203838,-134703303,1911207,1391587,14155249,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,-0.00244258377183,0.00710070100588,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",59000,59600,58500,59000,18514905,-0.00337837837838,-0.0296052631579,-0.083850931677,31.7508419868,60328.9643111,61996.9512197,-1667.98690862,-1622.57790757,-45.4090010479,61255,,1579.3294593,0.0175079134814,0.112527399839,-1.27005722071,,,,,"2024-10-22T06:50:04.000+09:00",-292525,-357143,0,-0.0220338983051,-0.0152542372881,-0.0389830508475,0,-0.00337837837838,0.0185810810811,-0.0368133213615,,-0.0282709645528,-0.0275013204673,-0.000769644085557,0.0267682959203,27.7193793642,"validation",,,0.963186678638,,20465309,28914635.05,0.6403298872,-241538057,-0.321491079999,64701.4329386,57808.5670614,0.17285015548,9451858,11058372,107061304,-10289434,-18464777,-125406242,524643,6887414,15893887,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.00765778095836,-0.0123133508964,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",58800,58900,57700,57700,27582527,-0.0220338983051,-0.0540983606557,-0.0855784469097,28.5487429707,59924.5082632,61678.6585368,-1754.15027354,-1648.89238076,-105.257892774,60985,,1559.37735506,0.0175965848872,0.120197404952,-0.0359567967448,,,,,"2024-10-23T06:50:04.000+09:00",-207055,-3774325,0,0.0242634315425,0.0329289428076,-0.0242634315425,1,-0.00338983050847,0.0203389830508,-0.0538657046815,,-0.0304012179123,-0.0285769910011,-0.00182422691117,0.0270256040739,28.095705503,"validation",,,0.946134295319,,21438766.6,27823625.75,0.991334747234,-269120584,-0.294885649474,64650.1193705,57319.8806295,0.0518563424643,11938972,11537708,105254577,-12188705,-14783774,-123100412,85773,2775799,14735067,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,-0.00889721848382,0.00640218301605,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",57500,60000,57100,59100,27300780,0.0242634315425,-0.00672268907563,-0.0619047619048,36.0307812224,59797.6608381,61487.6467933,-1689.98595519,-1657.11109565,-32.874859539,60790,,1655.13611541,0.0186659028011,0.119439772389,-0.0379112185115,,,,,"2024-10-24T06:50:04.000+09:00",231750,1859725,0,-0.0423011844332,0,-0.0642978003384,0,-0.00346620450607,0.050259965338,-0.0278006251028,,-0.0285953630319,-0.0280391048333,-0.00055625819863,0.0280056872321,28.1094120346,"validation",,,0.972199374897,,22238269,27551361.95,0.990904916045,-241819804,-0.188827186091,64420.3718818,57159.6281182,0.267241476213,8109836,14002837,96298187,-8313678,-13943985,-111673360,136036,-469152,13514319,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.0130135774171,0.0149858629426,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",58200,58500,56600,56600,31499922,-0.0423011844332,-0.0519262981575,-0.0958466453674,29.9912726516,59305.7130169,61125.5988827,-1819.88586582,-1689.66604968,-130.219816139,60490,,1715.48353574,0.0205376616264,0.130905681989,0.570408386146,,,,,"2024-10-25T06:50:04.000+09:00",-94794,-3510098,0,-0.0123674911661,0.0459363957597,-0.00353356890459,1,-0.0152284263959,0.0321489001692,-0.0643081501075,,-0.0321534605269,-0.0298527570615,-0.00230070346535,0.0303088963912,28.2092598918,"validation",,,0.935691849893,,23863678.8,27699239.25,1.13721253193,-273319726,-0.193157775985,64449.2423518,56530.7576482,0.00874439420625,12017362,20832545,94639453,-8558755,-17812208,-101953025,-3627585,-3276573,5520973,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.0351501392804,-0.0280766242539,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",56000,56900,55800,55900,25829315,-0.0123674911661,-0.0557432432432,-0.115506329114,28.5483228035,58781.7571681,60738.517484,-1956.76031585,-1743.08490292,-213.675412937,60125,,1671.52042605,0.0203243325476,0.140685626743,-0.271732496669,,,,,"2024-10-28T06:50:04.000+09:00",36898,-2448023,0,0.0393559928444,0.0429338103757,0.00178890876565,1,-0.0106007067138,0.0194346289753,-0.0702702702703,,-0.0350046568131,-0.031182198621,-0.00382245819207,0.0299019754212,27.9983403043,"validation",,,0.92972972973,,26145489.8,27642830,0.934394741783,-299149041,-0.289032063649,64354.361654,55895.638346,0.000515639748781,8706125,15388771,89405288,-6494680,-14089059,-96469453,-2386343,-1521751,5257324,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0132353617449,-0.00259333143072,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",55700,58500,55700,58100,27775009,0.0393559928444,-0.0152542372881,-0.0659163987138,38.5542535044,58676.87145,60543.0717444,-1866.20029447,-1767.70798123,-98.4923132451,59920,,1752.1261099,0.0224278940331,0.140339417337,0.0263943704256,,,,,"2024-10-29T06:50:04.000+09:00",751162,-343113,0,0.025817555938,0.0103270223752,-0.00344234079174,1,-0.00357781753131,0.0500894454383,-0.0303738317757,,-0.0321204869961,-0.0304252664583,-0.00169522053778,0.0301570759019,28.1095681604,"validation",,,0.969626168224,,27997510.6,27598958.55,1.00637888019,-271374032,-0.18726401725,64124.5689434,55715.4310566,0.28356877667,20041841,24592820,93970628,-17226904,-20881455,-97802270,-3130577,-4124372,1924057,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,0.0280679741704,0.0213881342777,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",58000,59600,57300,59600,28369314,0.025817555938,0.0329289428076,-0.0788253477589,44.2833163151,58818.8912269,60473.2145782,-1654.32335129,-1745.03105524,90.707703951,59665,,1791.25995919,0.0212253652084,0.120249820982,0.196135008802,,,,,"2024-10-30T06:50:04.000+09:00",-48732,721327,0,-0.00838926174497,-0.0335570469799,-0.0218120805369,0,-0.00172117039587,0.039586919105,-0.00108941590547,,-0.0277571032095,-0.029279044551,0.00152194134146,0.0300546973019,28.1562294791,"validation",,,0.998910584095,,28154868,27139123.5,1.04532904314,-243004718,-0.207380569973,63252.3527844,56077.6472156,0.490940394783,18942983,27836556,95627723,-18091396,-23714899,-95977789,-1227218,-4589564,-1634467,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.0237619984686,0.0208207970789,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",59100,59800,58600,59100,19838511,-0.00838926174497,0,-0.0794392523364,42.849156771,58862.1387304,60371.4949798,-1509.35624935,-1697.89609406,188.539844712,59410,,1749.02710496,0.0212318618575,0.0984911431838,-1.06354119538,,,,,"2024-10-31T06:50:04.000+09:00",-41704,-3568470,0,0.00169204737733,-0.0304568527919,-0.0473773265651,0,-0.00838926174497,0.0201342281879,-0.00521797677159,,-0.0255390228316,-0.0287292063293,0.00319018349767,0.0295943672583,27.79012181,"validation",,,0.994782023228,,26662414.2,26709397.55,0.742753967508,-262843229,-0.194628161877,62335.6794083,56484.3205917,0.447020852811,16245142,23524077,87353194,-17077003,-22852384,-87055788,476854,-1180933,-2127155,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.000782561923763,-0.000340133845802,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",58500,61200,58300,59200,35809196,0.00169204737733,0.0459363957597,-0.0373983739837,43.2450479004,58914.1173873,60284.7175739,-1370.60018658,-1632.43691257,261.836725982,59295,,1831.23945461,0.0193596009193,0.0932422183587,1.34742027381,,,,,"2024-11-01T06:50:04.000+09:00",584006,-1361709,0,-0.0152027027027,-0.0287162162162,-0.0625,0,-0.010152284264,0.0490693739425,-0.00160215869804,,-0.0231520301788,-0.0275749478474,0.00442291766862,0.0309330988954,28.3823921108,"validation",,,0.998397841302,,27524269,26865149.2,1.33292377174,-227034033,-0.0660049563395,62059.3986688,56530.6013312,0.482817239591,1458800,14034258,86419749,-5492541,-17815241,-83231091,3778620,3281833,-5080180,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0162036308131,-0.0049051701412,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",59000,59600,58100,58300,19083180,-0.0152027027027,0.0429338103757,-0.0489396411093,40.5242557346,58819.6377893,60137.7014573,-1318.06366805,-1569.56226366,251.498595616,59145,,1807.57949357,0.0195809327648,0.0891202144307,-1.06959397926,,,,,"2024-11-04T06:50:04.000+09:00",-214683,-1310921,0,0.00686106346484,-0.0222984562607,-0.0703259005146,0,-0.00337837837838,0.0253378378378,-0.0142869219714,,-0.0226082961929,-0.0269221657575,0.0043138695646,0.0310047940577,27.7376752491,"validation",,,0.985713078029,,26175042,26395631.4,0.72296736194,-246117213,-0.0493913246569,61780.5075413,56509.4924587,0.339689322308,-2821564,16308867,85582222,-2834787,-20055006,-84727556,5387838,3184617,-3095271,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.00980787063103,0.00365176396217,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",58600,59400,58400,58700,15586947,0.00686106346484,0.0103270223752,-0.0313531353135,42.2629209291,58801.2319755,60031.2050531,-1229.97307753,-1501.64442644,271.671348904,59050,,1757.03810117,0.0195612276182,0.0865234102443,-1.43659306371,,,,,"2024-11-05T06:50:04.000+09:00",319240,-384951,0,-0.0187393526405,-0.0630323679727,-0.0868824531516,0,0.00514579759863,0.0171526586621,-0.00592718035563,,-0.0209535447621,-0.0255816767706,0.00462813200858,0.0299325059824,27.542139397,"validation",,,0.994072819644,,23737429.6,25962599.85,0.600361562018,-230530266,0.0265000829645,61604.6036875,56495.3963125,0.43149622352,-42109,3440127,72313188,-4963527,-10589007,-75584265,4714947,6664591,1222383,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0114722960909,-0.0274712868541,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",57800,58100,57200,57600,17484474,-0.0187393526405,-0.0335570469799,-0.055737704918,38.8955327969,58616.4270562,59851.1157899,-1234.68873365,-1448.25328788,213.564554226,58880,,1738.6782368,0.0198208998894,0.0836894760567,-1.06574784079,,,,,"2024-11-06T06:50:04.000+09:00",-341407,-1084944,0,-0.00520833333333,-0.0798611111111,-0.0694444444444,0,-0.015332197615,0.015332197615,-0.0217391304348,,-0.0214355682926,-0.0251432862479,0.00370771795531,0.0301853860555,27.6381016918,"validation",,,0.978260869565,,21560461.6,25083496.9,0.69705089644,-248014740,-0.0773233216936,61343.8181751,56416.1818249,0.240240571944,5832863,924138,71920790,-7231523,-6955368,-75876218,1078583,5587634,1938466,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,-0.0140695418664,-0.0157290619552,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",57600,58000,56300,57300,22092218,-0.00520833333333,-0.0304568527919,-0.0497512437811,38.0061258391,58413.8998168,59662.1442499,-1248.24443308,-1408.25151692,160.007083839,58730,,1735.9155056,0.0197284944635,0.0839446789274,-0.381821650359,,,,,"2024-11-07T06:50:04.000+09:00",20,-55889,0,0.00349040139616,-0.116928446771,-0.0732984293194,0,0,0.0295138888889,-0.024348714456,,-0.0217843705599,-0.024576815304,0.00279244474414,0.0302952095218,27.8667918805,"validation",,,0.975651285544,,22011203,24817518.5,0.890186422144,-270106958,-0.0674346591099,61195.0354967,56264.9645033,0.209943324972,4562207,4625932,66449727,-6237091,-9215094,-72783896,1468292,4176055,4330061,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-1.98883921643e-05,0.00609771473732,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",56900,58100,56800,57500,17043102,0.00349040139616,-0.0287162162162,-0.0237691001698,39.0074416468,58273.299845,59501.9854165,-1228.68557157,-1372.33832785,143.652756279,58660,,1704.77868377,0.0191669980746,0.0859404991705,-1.14148128117,,,,,"2024-11-08T06:50:04.000+09:00",-43525,-346175,0,-0.00869565217391,-0.132173913043,-0.0660869565217,0,-0.00698080279232,0.022687609075,-0.0197749744289,,-0.021368444723,-0.0238667535278,0.00249830880485,0.0296483249352,27.6107963318,"validation",,,0.980225025571,,18257984.2,23406562.9,0.728133475761,-253063856,0.0615940454888,61180.6348407,56139.3651593,0.269899237033,8588754,10570081,62741032,-7399557,-12496023,-66958709,-1390488,1495483,2231501,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.00305350042835,0.0166612184173,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",58000,58300,57000,57000,13877396,-0.00869565217391,-0.0222984562607,-0.0387858347386,37.3818632056,58077.4075611,59316.6531635,-1239.24560234,-1345.71978275,106.474180411,58545,,1675.86592064,0.0191486741289,0.0888855803098,-1.52025579781,,,,,"2024-11-11T06:50:04.000+09:00",302025,-1062727,0,-0.0350877192982,-0.0614035087719,-0.0508771929825,0,0.00869565217391,0.0226086956522,-0.0263899564438,,-0.0217411509182,-0.0236091189956,0.00186796807739,0.0294011565025,27.3965784342,"validation",,,0.973610043556,,17216827.4,22619234.25,0.613521918851,-266941252,-0.0324221121677,61146.9031496,55943.0968504,0.203101939012,7570867,11316569,60065285,-7865308,-11985889,-65333792,-8490,191306,3245759,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.00733873129254,-0.022137685111,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",56700,56800,55000,55000,29811326,-0.0350877192982,-0.0630323679727,-0.0953947368421,31.6925224641,57603.960244,58996.9010773,-1392.94083325,-1355.16399285,-37.7768404028,58255,,1699.01835488,0.0193983655291,0.0966786649211,1.13536237483,,,,,"2024-11-12T06:50:04.000+09:00",-463051,-2109582,0,-0.0363636363636,0.0309090909091,-0.0290909090909,1,-0.00526315789474,0.0315789473684,-0.0558750321861,,-0.0253261969682,-0.0246393453245,-0.000686851643688,0.0308912428161,28.1254874106,"validation",,,0.944124967814,,20061703.2,23065488.1,1.29246456311,-296752578,-0.141694035948,61071.0078125,55438.9921875,-0.0779458397743,6818885,11486926,50578245,-6142393,-10393960,-60329199,-1227824,-1766716,7660917,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0235733605141,-0.0155284091204,,,0,1,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",54600,54600,53000,53000,37962881,-0.0363636363636,-0.0798611111111,-0.131147540984,27.2295328597,56895.658668,58552.6861827,-1657.02751464,-1415.53669721,-241.490817436,57855,,1720.51704382,0.0204660608247,0.116236270689,2.08837603249,,,,,"2024-11-13T06:50:04.000+09:00",-114020,-3968105,0,-0.0452830188679,0.0622641509434,0.0188679245283,1,-0.00727272727273,0.0290909090909,-0.0839166882724,,-0.0312646700876,-0.0267082395699,-0.00455643051765,0.0324625857325,28.330166617,"validation",,,0.916083311728,,24157384.6,23827870.2,1.593213354,-334715459,-0.264486420612,61217.4247203,54492.5752797,-0.221949248502,3988011,8725229,49023631,-4581377,-9845877,-55299918,769346,1186246,4960115,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.0169731968891,-0.0112278040822,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",52000,53000,50500,50600,52527995,-0.0452830188679,-0.116928446771,-0.149579831933,23.0371270408,55927.095796,57963.5983173,-2036.50252126,-1539.72986202,-496.772659246,57410,,1776.19439783,0.0218179527662,0.157730304694,2.95712747001,,,,,"2024-11-14T06:50:04.000+09:00",14422,-11839378,0,-0.0138339920949,0.0928853754941,0.0671936758893,1,-0.0188679245283,0.0471698113208,-0.118620449399,,-0.0402470854005,-0.0304294439134,-0.00981764148707,0.0351026560837,28.6085636788,"validation",,,0.881379550601,,30244540,25289106.55,2.07709967516,-387243454,-0.306985319337,61937.6483962,52882.3516038,-0.25204602964,12537223,19291585,61444431,-11745026,-17493824,-63505287,-619482,-1896468,629502,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,-0.0189030980601,-0.0159101651833,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",50200,51800,49900,49900,48510715,-0.0138339920949,-0.132173913043,-0.164154103853,21.9744235734,54999.8502889,57366.2947382,-2366.44444929,-1705.07277947,-661.371669815,56920,,1785.03765513,0.0216985097601,0.191715593878,2.09381382518,,,,,"2024-11-15T06:50:04.000+09:00",-210893,-3978485,0,0.0721442885772,0.130260521042,0.120240480962,1,-0.00790513833992,0.0375494071146,-0.123330990864,,-0.0474237364587,-0.0341697951798,-0.0132539412789,0.035772297698,28.5150715411,"validation",,,0.876669009136,,36538062.6,26545998.65,1.82742098497,-435754169,-0.427844663135,62376.2258018,51463.7741982,-0.143301822087,20713825,23611997,69048881,-19350282,-22344685,-70468157,-476691,-852919,647824,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.0145704178648,-0.00210340411545,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",50300,54200,50300,53500,46774485,0.0721442885772,-0.0614035087719,-0.0962837837838,37.8524621266,54769.1040906,57079.9025354,-2310.79844475,-1826.21791253,-484.580532226,56635,,1964.67782262,0.0279519711188,0.195809178687,1.69513406788,,,,,"2024-11-18T06:50:04.000+09:00",-507155,-2264550,0,0.0598130841121,0.0467289719626,0.0485981308411,1,0.00801603206413,0.0781563126253,-0.055354462788,,-0.0431924942945,-0.0341349142529,-0.0090575800416,0.0367229499556,28.5482853528,"validation",,,0.944645537212,,43117480.4,28163709.9,1.66080694504,-388979684,-0.294628322386,62179.8264175,51090.1735825,0.217304044892,32191091,33345453,76359660,-32040870,-34021439,-80151393,-218089,976647,2830819,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.0729711243593,0.0664808106735,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",57000,57500,55900,56700,48095234,0.0598130841121,0.0309090909091,-0.0389830508475,47.9850467552,55066.1649998,57051.7616069,-1985.59660707,-1858.09365144,-127.502955637,56520,,2110.05797815,0.0312906614686,0.192435775223,1.59668973425,,,,,"2024-11-19T06:50:04.000+09:00",149887,-7173574,0,-0.00705467372134,0.021164021164,-0.0194003527337,1,0.0654205607477,0.0299065420561,0.0031847133758,,-0.0350193405128,-0.0327706111365,-0.00224872937631,0.0372144264224,28.6342231346,"validation",,,1.00318471338,,46774262,29642726.35,1.62249698061,-340884450,-0.167572968537,61958.2350078,51081.7649922,0.51654948708,28037669,40510369,80030242,-31536299,-42887730,-84752152,3091375,2422731,3196234,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,0.0382106743739,0.0537875815006,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",56500,57500,55900,56300,31539632,-0.00705467372134,0.0622641509434,-0.0242634315425,46.9544987729,55255.985769,56996.0755619,-1740.08979286,-1834.49287972,94.4030868641,56450,,2073.62526542,0.0309678921544,0.191732651583,0.147057645549,,,,,"2024-11-20T06:50:04.000+09:00",-242329,-961328,0,-0.0177619893428,0.0355239786856,-0.0373001776199,1,-0.00352733686067,0.0282186948854,-0.00265721877768,,-0.0309074563563,-0.0325842429791,0.00167678662281,0.0368317098654,28.2052052858,"validation",,,0.997342781222,,45489612.2,29840581.6,1.05693757658,-372424082,-0.173092299917,61861.6540909,51038.3459091,0.486141021074,15866438,35490424,72976347,-21133882,-38897190,-79413334,3952553,2330288,4514604,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.00822110480673,-0.00208041514691,,,0,1,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",56100,56500,54800,55300,20864667,-0.0177619893428,0.0928853754941,-0.0642978003384,44.3879357342,55262.7571892,56870.4403351,-1607.6831459,-1789.13093296,181.447787055,56260,,2046.93774647,0.0306229174338,0.188114248338,-0.739131051444,,,,,"2024-11-21T06:50:04.000+09:00",-133284,-447099,0,0.0198915009042,0.0180831826401,-0.00723327305606,1,-0.00355239786856,0.0301953818828,-0.0170636331319,,-0.0290720279548,-0.0323531814278,0.00328115347297,0.0370151491223,27.7740958997,"validation",,,0.982936366868,,39156946.6,29518775.95,0.706826971259,-393288749,-0.256563729568,61551.6538058,50968.3461942,0.409291118123,6527096,27335326,74776920,-9767644,-32044057,-81605359,2001756,3597885,4696539,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.0219449218455,-0.0130835074446,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",54900,56900,54700,56400,19096850,0.0198915009042,0.130260521042,-0.00353356890459,47.7699288023,55437.7176216,56835.5929029,-1397.87528124,-1710.87980261,313.004521373,56250,,2057.87076457,0.0296001329519,0.188081831416,-0.822723944385,,,,,"2024-11-22T06:50:04.000+09:00",-128689,-240067,0,-0.00709219858156,-0.0159574468085,-0.0585106382979,0,-0.00723327305606,0.0397830018083,0.00266666666667,,-0.0247850227171,-0.0303347482733,0.00554972555626,0.0364870702939,27.7052583954,"validation",,,1.00266666667,,33274173.6,28898622.35,0.660822158534,-374191899,-0.174527650104,61539.8015086,50960.1984914,0.514178225757,-860000,18936544,67152880,-2748371,-26285819,-78941768,2843973,5743395,9667792,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.0205602382394,0.0231715817347,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",56000,56700,55900,56000,15281543,-0.00709219858156,0.0467289719626,0.00178890876565,46.6587379081,55524.2226029,56773.6971323,-1249.47452937,-1618.59874797,369.124218596,56255,,1968.02285282,0.0295098556168,0.188024448482,-1.06713087377,,,,,"2024-11-25T06:50:04.000+09:00",206472,-2970350,0,0.0339285714286,-0.0321428571429,-0.0535714285714,0,-0.00709219858156,0.0141843971631,-0.00453293040619,,-0.0223120451673,-0.0289035490708,0.00659150390349,0.0351432652289,27.475263288,"validation",,,0.995467069594,,26975585.2,28371233.75,0.53862807429,-389473442,-0.15918306866,61543.6576747,50966.3423253,0.475891803206,3849955,7149288,68120177,-6391786,-13248106,-79310440,1531096,4079473,8432043,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.0154005718577,-0.00171514362101,,,0,1,1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",57400,57900,56700,57900,36237325,0.0339285714286,0.021164021164,-0.00344234079174,52.33090808,55889.7268178,56857.1269743,-967.400156487,-1488.35902967,520.958873183,56245,59334,1963.16407762,0.0291745023439,0.187586636953,0.601026579837,,,,,"2024-11-26T06:50:04.000+09:00",184568,3270270,0,0.00690846286701,-0.0742659758204,-0.0759930915371,0,0.025,0.0214285714286,0.0294248377634,-0.0241682677723,-0.0167081201466,-0.0257056827231,0.00899756257657,0.0339061153302,28.3720728865,"validation",,,1.02942483776,,24604003.4,28794349.55,1.2584873618,-353236117,-0.142149564549,61520.4051977,50969.5948023,0.656859988757,-552254,-1254597,54182825,-4188411,-4696169,-68566866,3004265,3510775,10831381,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,0.0206951352129,0.00465278525111,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",57900,58900,57500,58300,23209405,0.00690846286701,0.0355239786856,-0.0218120805369,53.4531016738,56260.5380766,56964.0064577,-703.468381077,-1331.38089995,627.912518875,56180,59150,1922.93807207,0.0286318435493,0.182937550476,-0.428089413501,,,,,"2024-11-27T06:50:04.000+09:00",-290890,983043,0,-0.0343053173242,-0.0806174957118,-0.0668953687822,0,0,0.0241796200345,0.0377358490566,-0.0143702451395,-0.0120663530202,-0.0228367221261,0.0107703691059,0.0329835003786,27.9334255148,"validation",,,1.03773584906,,22937958,28536354.1,0.813327621275,-330026712,-0.152475669623,61318.7157929,51041.2842071,0.706277218419,364026,3434132,48573923,-5111217,-10263154,-65961589,2068416,3859258,12963426,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.0124246919444,0.0121895213748,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",57700,57800,56000,56300,21808387,-0.0343053173242,0.0180831826401,-0.0473773265651,47.439610122,56266.6091418,56914.8207942,-648.21165241,-1194.74705044,546.535398033,56040,58952,1949.87106693,0.0295231295601,0.177102739653,-0.551323511988,,,,,"2024-11-28T06:50:04.000+09:00",141826,-2578681,0,-0.0142095914742,-0.056838365897,-0.0479573712256,0,-0.0102915951973,0.0308747855918,0.00463954318344,-0.0449857511196,-0.011513528462,-0.0212210843773,0.00970755591533,0.0346335891106,27.8362549927,"validation",,,1.00463954318,,23126702,28634847.9,0.761603032646,-351835099,-0.155390855071,61002.4187651,51077.5812349,0.526196902389,-3173738,-2551546,48701297,-4028651,-7509113,-66262088,4575776,6653493,12530965,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0274412185446,-0.0326462247757,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",56000,56400,55200,55500,20001134,-0.0142095914742,-0.0159574468085,-0.0625,45.2468707331,56148.6692738,56810.0192539,-661.349980065,-1088.06763637,426.717656302,55855,58764,1896.30884786,0.0296270684736,0.170035753254,-0.63235756034,,,,,"2024-11-29T06:50:04.000+09:00",241334,650151,0,-0.0234234234234,-0.0324324324324,-0.0324324324324,0,-0.00532859680284,0.0213143872114,-0.00635574254767,-0.0555442107413,-0.011916215857,-0.0196048222769,0.00768860641986,0.0341677269885,27.7354378296,"validation",,,0.993644257452,,23307558.8,27844444.8,0.718316854355,-371836233,-0.26001990889,60603.673499,51106.326501,0.462621140401,-1852585,-2247182,50871440,-2411705,-4359503,-65486030,1684593,2351395,8737354,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,-0.0148528041819,-0.0176633486997,,,0,1,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",55100,55300,53800,54200,24513531,-0.0234234234234,-0.0321428571429,-0.0703259005146,41.8608327957,55848.8740009,56616.6844943,-767.810493412,-1024.01620778,256.205714364,55650,58522,1882.2867873,0.0298525937116,0.167546229323,-0.29366339542,,,,,"2024-12-02T06:50:04.000+09:00",279243,-1381411,0,-0.0110701107011,-0.00184501845018,-0.0184501845018,0,-0.00720720720721,0.027027027027,-0.026055705301,-0.0738525682649,-0.0141662452659,-0.0188932879664,0.00472704270044,0.034728538511,27.9151719962,"validation",,,0.973944294699,,25153956.4,28115962.35,0.871872379641,-396349764,-0.267165941414,60311.9738309,50988.0261691,0.344486471547,1471522,1055699,52867009,-4235945,-8107313,-67362747,-93282,2234880,7482306,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,-0.00395578896459,-9.35943648253e-05,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",54300,54400,53100,53600,22044867,-0.0110701107011,-0.0742659758204,-0.0868824531516,40.3596177893,55502.8933854,56393.2263836,-890.332998247,-997.279565871,106.946567624,55395,58306,1840.69487392,0.0298061618812,0.163285452132,-0.532141378156,,,,,"2024-12-03T06:50:04.000+09:00",401266,-2657898,0,0,-0.00373134328358,-0.00373134328358,0,0.00184501845018,0.0239852398524,-0.0324036465385,-0.0807121051007,-0.0166106902658,-0.0186059620498,0.00199527178402,0.0343413222746,27.7978946907,"validation",,,0.967596353462,,22315464.8,28438858.35,0.775167087535,-418394631,-0.330295194497,59917.5988104,50872.4011896,0.301552152286,6415101,4415809,55158507,-7454415,-10775117,-68752976,-2310516,1338712,5505502,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0104878418069,-0.00760500505225,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",53100,54400,53100,53600,23374603,0,-0.0806174957118,-0.0694444444444,40.3596177893,55210.1405569,56186.3207256,-976.180168721,-993.059686441,16.8795177195,55195,58116,1802.0738115,0.0296251567693,0.161910384369,-0.453595131187,,,,,"2024-12-04T06:50:04.000+09:00",219702,1915223,0,-0.00932835820896,0.00746268656716,0.0149253731343,1,-0.00932835820896,0.0242537313433,-0.0288975450675,-0.0777066556542,-0.0182123165806,-0.018527232956,0.000314916375364,0.0336207800652,27.8564649961,"validation",,,0.971102454933,,22348504.4,28733364.8,0.813500373614,-418394631,-0.29648440443,59663.3218326,50726.6781674,0.321521360844,9383750,6772542,54422327,-12054352,-11302638,-70308859,-897434,-614455,6761337,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.0185864215638,-0.0221354166667,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",52000,53400,52000,53100,29004766,-0.00932835820896,-0.056838365897,-0.0732984293194,39.0076301536,54885.5035481,55957.7043755,-1072.20082743,-1008.88791464,-63.3129127886,54985,57918,1787.63996782,0.029652990588,0.161774842435,-0.00633581707484,,,,,"2024-12-05T06:50:04.000+09:00",28908,2296701,0,0.0112994350282,0.0169491525424,0.0527306967985,1,-0.0298507462687,0.0261194029851,-0.0342820769301,-0.083186574122,-0.0201921059779,-0.0189997724037,-0.00119233357417,0.0336655361171,28.0629029265,"validation",,,0.96571792307,,23787780.2,29078992.2,0.997447428732,-447399397,-0.304846257705,59432.5948556,50537.4051444,0.28808771244,6498895,10728332,54803697,-11023405,-15102067,-72149061,1511336,-829560,7525350,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.00511106421415,0.0104313406909,,,0,1,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",53200,54400,53200,53700,23588277,0.0112994350282,-0.0324324324324,-0.0660869565217,41.5384539029,54703.1183869,55790.4670144,-1087.34862752,-1024.58005722,-62.7685703089,54795,57740,1752.80854155,0.029791796818,0.157845399862,-0.507532544631,,,,,"2024-12-06T06:50:04.000+09:00",7772,-2595946,0,0.00744878957169,0.0409683426443,0.0316573556797,1,0.00188323917137,0.0225988700565,-0.0199835751437,-0.0699688257707,-0.0202485777937,-0.0190797031139,-0.00116887467987,0.0326407549636,27.8674286898,"validation",,,0.980016424856,,24505208.8,29406250.95,0.802151795552,-423811120,-0.290324775318,59119.5693427,50470.4306573,0.373397798345,5216979,11485373,51786732,-9753736,-18117148,-71107155,1775265,1429384,8671255,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,0.0202888830802,0.0204702243659,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",53900,54400,52700,54100,22861874,0.00744878957169,-0.00184501845018,-0.0508771929825,43.2296780642,54610.3309427,55665.2472355,-1054.91629281,-1030.64730433,-24.268988479,54650,57558,1749.03650286,0.0298445638467,0.154149143797,-0.635025188352,,,,,"2024-12-09T06:50:04.000+09:00",624216,1161799,0,-0.0129390018484,0.0369685767098,0.0591497227357,1,0.00372439478585,0.0316573556797,-0.0100640439158,-0.0600785294833,-0.0194993769467,-0.0190507819655,-0.000448594981127,0.0323296950622,27.8435706551,"validation",,,0.989935956084,,24174877.4,29855474.85,0.765751478242,-400949246,-0.224427838903,58862.1253543,50437.8746457,0.434712294419,3215534,8516554,50066994,-7504134,-14570827,-69947685,1981092,1459919,8750919,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,0.0130551945515,0.0217719779343,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",53500,54600,53200,53400,26227680,-0.0129390018484,-0.00373134328358,-0.0290909090909,40.9946606781,54424.1261823,55497.451144,-1073.32496171,-1039.18283581,-34.1421259021,54570,57382,1724.10532409,0.0290015363137,0.155512523379,-0.312332321729,,,,,"2024-12-10T06:50:04.000+09:00",402485,-2200000,0,0.0112359550562,0.0411985018727,0.0505617977528,1,-0.0110905730129,0.0258780036969,-0.0214403518417,-0.0693945836674,-0.0200997183841,-0.0194603527305,-0.000639365653598,0.032286616556,27.9678919245,"validation",58541.6666667,-0.0878291814947,0.978559648158,0.912170818505,25011440,29676292.55,0.883792338811,-427176926,-0.219745016633,58813.1592004,50326.8407996,0.362131027291,1129358,5442589,49114170,-6131804,-13779456,-72138472,2453018,3933974,11206192,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.014892772005,0.0389564210116,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",54500,54500,53700,54000,20783970,0.0112359550562,0.00746268656716,0.0188679245283,43.6823633307,54358.8760004,55386.5288371,-1027.65283664,-1036.87683598,9.22399933459,54620,57168,1679.52637237,0.0279405514433,0.153468653853,-0.728212969824,,,,,"2024-12-11T06:50:04.000+09:00",295802,-2943940,0,0,0.0037037037037,0.0240740740741,1,0.0205992509363,0.0149812734082,-0.0113511534237,-0.0554156171285,-0.019030608086,-0.0192014228885,0.000170814802492,0.031102340229,27.7464319,"validation",58316.6666667,-0.0740211488997,0.988648846576,0.9259788511,24493313.4,28817347,0.721231208411,-406392956,-0.124365190522,58811.2289367,50428.7710633,0.426036013618,-2580272,-478649,45218449,-5325691,-11388487,-71851469,5303554,7630372,13205463,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0130207954035,-0.0439146804999,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",53600,54200,53400,54000,14565947,0,0.0169491525424,0.0671936758893,43.6823633307,54303.664308,55283.8229973,-980.158689232,-1025.53320663,45.3745173957,54790,56964,1616.70306006,0.0258273157547,0.138016143859,-1.23446916981,,,,,"2024-12-12T06:50:04.000+09:00",61934,-131708,0,0.0351851851852,0.0166666666667,0.00185185185185,1,-0.00740740740741,0.0148148148148,-0.0144186895419,-0.0520328628608,-0.0181510868376,-0.0189913556783,0.000840268840661,0.0299389455566,27.3909362907,"validation",58113.3333333,-0.0707812320753,0.985581310458,0.929218767925,21605549.6,26919244.6,0.541097910303,-406392956,-0.0355684237885,58570.952261,51009.047739,0.39552896394,-5972068,-3954409,31557703,-5307867,-8855289,-63510526,8119519,8068102,17489920,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,-0.0102033219733,-0.0216599404465,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",54000,56500,53900,55900,33476698,0.0351851851852,0.0409683426443,0.120240480962,51.7533843665,54549.2544145,55329.4657382,-780.21132372,-976.468830046,196.257506326,55090,56852,1686.93855577,0.0263782574244,0.111304291518,0.825406654213,,,,,"2024-12-13T06:50:04.000+09:00",-6104,4224393,0,0.00357781753131,-0.0500894454383,-0.0357781753131,0,0,0.0481481481481,0.0147032129243,-0.0167452332372,-0.0139572687606,-0.0174681364946,0.00351086773392,0.0301777916953,28.2576798318,"validation",57963.3333333,-0.0355972166312,1.01470321292,0.964402783369,23583233.8,26167543.75,1.27932137307,-372916258,0.120068416815,58155.8767098,52024.1232902,0.632099245445,-5183906,-4958296,23216439,-5174702,-9200422,-57962892,6697174,8855883,18380057,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,0.0189682607918,0.0241927600461,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",55800,56300,55500,56100,15908823,0.00357781753131,0.0369685767098,0.0485981308411,52.5246663055,54787.8306584,55386.5423502,-598.711691781,-900.917402393,302.205710612,55220,56748,1623.58580178,0.0215830714069,0.108839637644,-1.1245689049,,,,,"2024-12-16T06:50:04.000+09:00",-18628,-2876773,0,-0.00891265597148,-0.0552584670232,-0.0427807486631,0,-0.00178890876565,0.0143112701252,0.0159362549801,-0.011418904631,-0.0106722226699,-0.0160591337325,0.00538691106261,0.0289409233829,27.5172755105,"validation",57793.3333333,-0.029299803899,1.01593625498,0.970700196101,22192623.6,24624260.65,0.646062971235,-357007435,0.0649202212697,58225.0623954,52214.9376046,0.646419588718,-2420935,-6115118,10606423,-5361461,-9245814,-45172060,3677162,9326442,17100714,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,-0.0013937390413,-0.0116120558864,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",56300,56600,55200,55600,15277277,-0.00891265597148,0.0411985018727,-0.0194003527337,50.3572946477,54912.7797879,55402.354028,-489.57424007,-818.648769929,329.074529858,55165,56648,1607.61538737,0.0172341782559,0.106376390343,-1.31782221707,,,,,"2024-12-17T06:50:04.000+09:00",627967,-3461432,0,-0.0251798561151,-0.0377697841727,-0.023381294964,0,0.00356506238859,0.0249554367201,0.00788543460528,-0.0185002118345,-0.0088052920876,-0.0147238987397,0.00591860665213,0.028913945816,27.4678155993,"validation",57646.6666667,-0.0355036428819,1.00788543461,0.964496357118,20002543,22983362.8,0.664710257282,-372284712,-0.0683108522309,58099.1267866,52230.8732134,0.574127676074,-3274208,-8357975,245826,-4969576,-7693061,-36943803,3963511,9578595,18362056,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,-0.00671177882773,-0.0158317743605,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",54700,55200,54000,54200,20215230,-0.0251798561151,0.0037037037037,-0.0373001776199,44.7848709582,54803.121359,55313.2907666,-510.169407647,-756.952897472,246.783489825,55060,56512,1607.07143113,0.0179972798851,0.105861901554,-0.398075283876,,,,,"2024-12-18T06:50:04.000+09:00",215548,-1021232,0,0.0129151291513,0.00369003690037,-0.00922509225092,1,-0.0161870503597,0.0215827338129,-0.0156193243734,-0.0409116647792,-0.00941271969828,-0.0139659206176,0.00455320091929,0.029650764412,27.7223830261,"validation",57498.3333333,-0.0573639815647,0.984380675627,0.942636018435,19888795,22417142.7,0.901775497017,-392499942,-0.0447779189986,57974.3781498,52145.6218502,0.352455660213,-3378569,-5756593,3971432,-4496928,-8371659,-41325938,3552679,7105008,17980183,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,-0.0122588486301,-0.0193676504833,,,0,1,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",54100,55400,54000,54900,13698937,0.0129151291513,0.0166666666667,-0.00723327305606,47.8898505219,54818.0257653,55282.6766358,-464.650870476,-698.492492073,233.841621597,55040,56404,1592.28061462,0.0178730143041,0.105850484047,-1.43060743161,,,,,"2024-12-19T06:50:04.000+09:00",114415,707475,0,-0.0327868852459,-0.023679417122,-0.0273224043716,0,-0.00184501845018,0.0258302583026,-0.00254360465116,-0.0266647755478,-0.00846358598316,-0.0127229962126,0.00425941022946,0.0290032898838,27.346097424,"validation",57363.3333333,-0.0429426462897,0.997456395349,0.95705735371,19715393,22058856.2,0.621017557565,-378801005,0.0328388377635,57953.005321,52126.994679,0.475969834488,-1460507,-1603557,2618820,-6050104,-9988051,-41454520,3608311,4815234,18707269,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,0.00167290854815,0.00845129342045,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",53500,53800,53100,53100,22481925,-0.0327868852459,-0.0500894454383,-0.0585106382979,41.4370449516,54553.7141091,55120.996885,-567.282775877,-672.250548834,104.967772956,54875,56288,1607.11771358,0.0185849561141,0.107868619554,0.0437290765675,,,,,"2024-12-20T06:50:04.000+09:00",-536167,-4750996,0,-0.00188323917137,0.0112994350282,0.0075329566855,1,-0.0255009107468,0.0127504553734,-0.0323462414579,-0.056637293917,-0.0106832914478,-0.0126600856654,0.00197679421764,0.0302658703122,27.8081544182,"validation",57205,-0.0717594615855,0.967653758542,0.928240538414,17516438.4,22228109.95,1.0114186519,-401282930,-0.0609386741854,57834.645249,51915.354751,0.200132980364,4346410,1172341,5452236,-9293358,-11811717,-43488790,1516040,4397461,17034123,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.0132653048432,-0.0138497176498,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",52700,53100,51900,53000,24674774,-0.00188323917137,-0.0552584670232,-0.0535714285714,41.1056705069,54314.6811692,54963.8860046,-649.20483537,-667.641406141,18.4365707709,54725,56162,1578.03787689,0.0185599870042,0.110364586193,0.353061759339,,,,,"2024-12-23T06:50:04.000+09:00",-1102410,-3073384,0,0.00943396226415,0.00377358490566,0.0245283018868,1,-0.0075329566855,0.0225988700565,-0.0315212425765,-0.0563014137673,-0.0122491478372,-0.012597007663,0.000347859825866,0.029774299564,27.8993391767,"validation",57035,-0.0707460331375,0.968478757423,0.929253966862,19269628.6,22697771.5,1.08710117202,-425957704,-0.0803697006114,57744.8509897,51705.1490103,0.214389881176,2734611,-601047,2856088,-6569451,-9579649,-41503603,925537,4353383,17374624,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,0.0111631127353,0.0215693296521,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",53400,54000,53300,53500,13672650,0.00943396226415,-0.0377697841727,-0.0759930915371,43.5370271335,54189.3456047,54855.4500043,-666.104399527,-667.334004818,1.22960529124,54505,56016,1536.74945711,0.0168390494791,0.0985276835293,-1.5797185933,,,,,"2024-12-24T06:50:04.000+09:00",664474,-1289621,0,0.0168224299065,-0.0018691588785,0.00373831775701,0,0.00754716981132,0.0132075471698,-0.0184386753509,-0.0449157383605,-0.0124505495239,-0.0124735328003,2.29832764718e-05,0.028724288918,27.318344978,"validation",56890,-0.0595886799086,0.981561324649,0.940411320091,18948703.2,21569537.75,0.63388701967,-412285054,-0.13688039513,57190.1256954,51819.8743046,0.312857922866,8368672,10039323,11539746,-9706683,-14725158,-46972792,-2058839,-1207116,13644165,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.00631380721779,-0.0069207234356,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",53700,54500,53600,54400,11634677,0.0168224299065,0.00369003690037,-0.0668953687822,47.7207393992,54221.7539732,54821.7129669,-599.958993672,-653.859002589,53.9000089167,54310,55884,1498.41021018,0.0172869954897,0.0752865772229,-1.72392082192,,,,,"2024-12-26T06:50:04.000+09:00",10487,-921320,0,-0.0147058823529,0,-0.0128676470588,0,0.00373831775701,0.0168224299065,0.00165715337875,-0.0265550067998,-0.0110286579719,-0.0120194669594,0.000990808987439,0.0275443053341,27.1736200261,"validation",56718.3333333,-0.0408744967823,1.00165715338,0.959125503218,17232592.6,20990801.35,0.554275027714,-400650377,-0.168225271209,56354.4070045,52265.5929955,0.522011272658,10379951,14930861,15468161,-10296932,-17611721,-48674505,-4058194,-3213412,10907513,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.0174325830181,0.0155415866111,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",54500,54600,53500,53600,10517075,-0.0147058823529,-0.023679417122,-0.0479573712256,44.5600902428,54126.0995158,54731.2157101,-605.116194286,-644.110440928,38.9942466427,54175,55766,1469.95233802,0.0160103037041,0.0682273055746,-1.68490795926,,,,,"2024-12-27T06:50:04.000+09:00",-122392,-1165478,0,0.00186567164179,0.0429104477612,-0.0223880597015,1,0.00183823529412,0.0202205882353,-0.0106137517305,-0.0388408707815,-0.0112894812367,-0.0120169858382,0.000727504601543,0.0274244839183,27.0578150318,"validation",56541.6666667,-0.0520265291083,0.989386248269,0.947973470892,16596220.2,20426235.75,0.514880721476,-411167452,-0.145235651165,56023.1071398,52326.8928602,0.344435425947,11499702,12359162,17529528,-11889120,-15418665,-49364072,-3674750,-2929678,9124098,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.0102601085015,-0.00813341613424,,,0,1,0
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",53500,54100,53200,53700,10747196,0.00186567164179,0.0112994350282,-0.0324324324324,45.0500172526,54060.5457442,54654.8293612,-594.283617054,-634.145076153,39.8614590998,54085,55646,1429.24145673,0.0157956111596,0.0648670229722,-1.47487459522,,,,,"2024-12-30T06:50:04.000+09:00",-85852,348543,0,-0.00931098696462,0.0316573556797,-0.0502793296089,1,-0.00186567164179,0.0167910447761,-0.00711842470186,-0.0349710671028,-0.0110667340233,-0.0118090330755,0.000742299052139,0.0266152971459,27.0813237218,"validation",56411.6666667,-0.0480692528141,0.992881575298,0.951930747186,14249274.4,19963538.85,0.538341227011,-400420256,-0.0715905712278,55839.1664687,52330.8335313,0.390261270277,878557,6571470,14270888,-3792522,-9224322,-48353609,-805968,-3529124,11153604,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,0.0121139769672,0.0161780273342,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",53300,54000,53100,53200,12624702,-0.00931098696462,0.00377358490566,-0.0184501845018,43.0037161309,53928.1540912,54547.0642233,-618.910132133,-631.098087349,12.1879552162,54035,55526,1391.43849554,0.0151014431005,0.0664288820704,-1.06170558999,,,,,"2025-01-02T06:50:04.000+09:00",56828,-1396737,0,0.00375939849624,0.0770676691729,-0.0093984962406,1,-0.00744878957169,0.0167597765363,-0.0154529471639,-0.041890285632,-0.0116336491002,-0.0118627460028,0.00022909690256,0.0261548589387,27.2329796042,"validation",56276.6666667,-0.0546703784872,0.984547052836,0.945329621513,11839260,19369097.4,0.65179609247,-413044958,-0.0430975012806,55829.7423213,52240.2576787,0.267376076757,-3566047,8630203,10430592,-273410,-11315680,-44711970,403850,-3735099,11404645,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.00711535079151,-0.0276601618524,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",52700,53600,52300,53400,16630538,0.00375939849624,-0.0018691588785,-0.00373134328358,44.0975468643,53846.8996156,54462.0965031,-615.196887456,-627.917847371,12.7209599146,54025,55414,1384.90717443,0.0149430286913,0.0668770378112,-0.388760123728,,,,,"2025-01-03T06:50:04.000+09:00",-306572,-866901,0,0.0187265917603,0.0505617977528,-0.00936329588015,1,-0.0093984962406,0.0244360902256,-0.011568718186,-0.0363446060562,-0.0115205409636,-0.0117587611867,0.000238220223119,0.0259345912814,27.5123172268,"validation",56156.6666667,-0.0490888585505,0.988431281814,0.95091114145,12430837.6,19098380.95,0.870782609455,-396414420,0.057544697264,55831.5159839,52218.4840161,0.327015092704,-3603013,387477,7511414,532796,-5179186,-41376861,-321625,-1192464,11112989,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.00398861387117,-0.00868549157881,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",52800,55100,52800,54400,19318046,0.0187265917603,0,0.0149253731343,49.3333188588,53931.9919825,54457.4967621,-525.504779661,-607.435233829,81.9304541675,54065,55348,1450.27094768,0.0154949151103,0.0666799595065,0.0673567137941,,,,,"2025-01-06T06:50:04.000+09:00",-17539,2267337,0,0.0275735294118,0.0165441176471,-0.00735294117647,1,-0.0112359550562,0.0430711610487,0.00619624526033,-0.0171279901713,-0.00966001433201,-0.0111660888571,0.00150607452514,0.0266593924207,27.6806696758,"validation",56046.6666667,-0.0293802783395,1.00619624526,0.970619721661,13967511.4,18895553.1,1.02235938254,-377096374,0.109280360256,55867.5260054,52262.4739946,0.592925150318,877045,-2931436,5764183,-4062922,-2990312,-40362179,-447278,81792,11603760,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.000810345418165,-0.00913411924854,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",54400,56200,54300,55900,19034284,0.0275735294118,0.0429104477612,0.0527306967985,55.9915900441,54234.7624467,54564.3488538,-329.586407119,-551.865468487,222.279061368,54205,55284,1482.39445142,0.0163454637625,0.0705677972301,0.109310043511,,,,,"2025-01-07T06:50:04.000+09:00",-123743,2036205,0,-0.00894454382826,-0.0322003577818,-0.0393559928444,0,0,0.0349264705882,0.0312701780279,0.0111424643658,-0.00589600012736,-0.00987236974038,0.00397636961302,0.026518684283,27.6930719913,"validation",55973.3333333,-0.00131014768938,1.03127017803,0.998689852311,15670953.2,18397029,1.03463901698,-358062090,0.242803626064,56117.5637244,52292.4362756,0.943122490077,2164456,-705043,6096153,-3711824,-3138384,-37400389,-1910930,-1971279,7982379,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,0.00844104349904,0.0102871997813,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",56800,57300,55400,55400,17030235,-0.00894454382826,0.0316573556797,0.0316573556797,53.4692338678,54414.0297626,54626.2489387,-212.219176129,-483.936210015,271.717033886,54290,55260,1512.22341918,0.0164086741242,0.0724112813704,-0.181884453447,,,,,"2025-01-08T06:50:04.000+09:00",-281992,-196616,0,0.0342960288809,-0.0270758122744,0.00361010830325,0,0.0161001788909,0.0339892665474,0.0204457542826,0.00253347810351,-0.00383067104926,-0.0087353106501,0.00490463960083,0.0272964516097,27.5728357245,"validation",55915,-0.009210408656,1.02044575428,0.990789591344,16927561,18069126.9,0.942504587756,-375092325,0.134812255372,56255.6042328,52324.3957672,0.78235592432,-842241,-1333321,1452194,-3037046,-4423710,-34660171,486083,99587,9823807,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.0103348614315,-0.00940417946256,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",54800,57500,54700,57300,26593553,0.0342960288809,0.0770676691729,0.0591497227357,60.7121035058,54858.0251837,54824.3045729,33.7206108417,-380.404845844,414.125456686,54450,55288,1604.20746066,0.0178586448535,0.0866570124829,1.40784725976,,,,,"2025-01-09T06:50:04.000+09:00",-157016,4619744,0,-0.020942408377,-0.0628272251309,-0.0279232111693,0,-0.0108303249097,0.0505415162455,0.0523415977961,0.0363912603097,0.000588492335806,-0.0066388280252,0.00722732036101,0.0279966398022,28.0522352787,"validation",55881.6666667,0.025381013451,1.0523415978,1.02538101345,19721331.2,18255710.85,1.45672514308,-348498772,0.14365497578,56809.2371648,52090.7628352,1.10400879625,-5828587,-5193976,-3279938,1357833,-1359069,-31500212,1487768,1165710,11110436,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,0.0226793200811,0.032430487108,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",57600,57700,56100,56100,24490592,-0.020942408377,0.0505617977528,0.0505617977528,54.8997361985,55049.0982324,54918.8005305,130.297701935,-278.264336288,408.562038223,54585,55248,1603.90692776,0.018296436128,0.0883710358939,1.08683449188,,,,,"2025-01-10T06:50:04.000+09:00",-742279,-2713704,0,-0.0142602495544,-0.0320855614973,-0.00534759358289,0,0.00523560209424,0.0279232111693,0.0277548777137,0.0154213727194,0.00232259718244,-0.00496014859694,0.00728274577938,0.0285901413148,27.9486906933,"validation",55803.3333333,0.0053162893495,1.02775487771,1.00531628935,21293342,18168856.45,1.34794350252,-372989364,0.14912210394,56996.8664971,52173.1335029,0.814072110086,-7286373,-4388403,-2319578,1477254,-2193926,-29791331,2845241,1195587,8374602,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.0212795694805,-0.0263479640097,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",56100,56500,55200,55300,16059223,-0.0142602495544,0.0165441176471,0.0240740740741,51.3689464719,55087.6985043,54947.0375282,140.660976131,-194.479273804,335.140249935,54650,55162,1582.19929006,0.0185394526112,0.0883940518524,-0.322912023187,,,,,"2025-01-13T06:50:04.000+09:00",-692795,96003,0,-0.0216998191682,-0.0289330922242,0.00904159132007,0,0,0.0231729055258,0.0118938700823,0.00250172220007,0.00254359812171,-0.00351680422793,0.00606040234964,0.0286111987353,27.5123220718,"validation",55708.3333333,-0.00732984293194,1.01189387008,0.992670157068,20641577.4,17932619.1,0.895531372771,-389048587,0.0483598321675,57065.3674669,52234.6325331,0.634555095429,-9483432,-11693798,-5450966,5703982,5343194,-23630498,1109388,1656253,5629641,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.011833507812,-0.00647884751987,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",54600,55000,54100,54100,16868600,-0.0216998191682,-0.0322003577818,0.00185185185185,46.5344411589,54935.7448883,54884.2940076,51.4508806875,-145.293242906,196.744123594,54655,55062,1554.89934077,0.0192102194469,0.088203217091,-0.204845954966,,,,,"2025-01-14T06:50:04.000+09:00",-211643,-2721546,0,-0.00369685767098,-0.0129390018484,0.0351201478743,0,-0.0126582278481,0.0162748643761,-0.010154606166,-0.0174712142676,0.000951032914741,-0.00268564219789,0.00363667511264,0.0287412077777,27.5395539284,"validation",55618.3333333,-0.0272991519583,0.989845393834,0.972700848042,20208440.6,18047751.75,0.93466489531,-405917187,0.00131808384388,57065.3734151,52244.6265849,0.384872610083,-4110755,-11469187,-1418625,4737619,7090374,-21454726,-3067820,8820,-76903,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0112776041891,-0.00821585923002,,,0,1,0
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",54200,54600,53700,53900,17465926,-0.00369685767098,-0.0270758122744,-0.0357781753131,45.7614323805,54776.3995209,54811.3833404,-34.983819511,-123.231358227,88.2475387161,54555,54956,1508.12081643,0.0174674385477,0.086551584316,0.0481785346244,,,,,"2025-01-15T06:50:04.000+09:00",-227976,-2563852,0,-0.00371057513915,-0.00742115027829,0.038961038961,0,0.00184842883549,0.0166358595194,-0.0120062322427,-0.0192153722978,-0.000649050454749,-0.002286296071,0.00163724561625,0.0279799780414,27.570648212,"validation",55521.6666667,-0.0292078167682,0.987993767757,0.970792183232,20295578.8,17247213.15,1.0126810545,-423383113,-0.146304375556,56915.9108412,52194.0891588,0.361282351588,-1358157,-4904319,1506171,3610833,4453953,-21005796,-4471129,-3761625,-2793701,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.00684600852495,-0.0175769214939,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",54100,54700,53500,53700,18625025,-0.00371057513915,-0.0628272251309,-0.0427807486631,44.957177611,54610.7995946,54729.0586485,-118.259053917,-122.236897365,3.97784344802,54435,54864,1486.11218669,0.0174301906125,0.0836624034311,0.273677738108,,,,,"2025-01-16T06:50:04.000+09:00",-678423,-1451084,0,0.0111731843575,0.0111731843575,0.0595903165736,1,0.00371057513915,0.0222634508349,-0.013502342243,-0.0212160979878,-0.00220221701894,-0.00227629231592,7.40752969836e-05,0.0276743423964,27.631184945,"validation",55430,-0.0312105358109,0.986497657757,0.968789464189,18701873.2,17383023.25,1.07144912206,-442008138,-0.244493439885,56712.0814654,52157.9185346,0.338609199721,8607540,2742329,5577509,-5905267,-1919906,-24174304,-5172705,-5004220,-3220226,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.00347432944362,0.00524435773367,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",54200,55000,54100,54300,18627298,0.0111731843575,-0.0320855614973,-0.023381294964,47.9146168875,54562.9842723,54697.2765264,-134.292254048,-124.647968702,-9.64428534643,54370,54776,1472.81845907,0.0175827966497,0.0814303737747,0.23826847282,,,,,"2025-01-17T06:50:04.000+09:00",-139135,-1077377,0,-0.0110497237569,-0.0110497237569,0.0810313075506,0,0.00931098696462,0.0167597765363,-0.00128747471032,-0.00868993719877,-0.00247315384987,-0.00229554270169,-0.000177611148185,0.0271237285279,27.6424182031,"validation",55351.6666667,-0.0189997290054,0.99871252529,0.981000270995,17529214.4,17550524.3,1.06135279389,-423380840,-0.145568665433,56583.6847111,52156.3152889,0.484189257022,10187821,6005007,12043404,-10386488,-4773368,-26871638,-1939856,-4776277,-5980270,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.00111449472096,-0.00657530147037,,,0,1,0
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",53800,54100,53200,53700,18805344,-0.0110497237569,-0.0289330922242,-0.00922509225092,45.2937891361,54430.2174612,54623.4041911,-193.186729888,-138.355720939,-54.8310089492,54345,54698,1446.18856913,0.0168674657113,0.0821424979308,0.295306072162,,,,,"2025-01-20T06:50:04.000+09:00",-530370,-2740936,0,-0.00558659217877,0,0.0875232774674,0,-0.00920810313076,0.0165745856354,-0.0118686171681,-0.0182456396943,-0.00359751824745,-0.00257645662829,-0.00102106161917,0.0269308858311,27.6408199232,"validation",55285,-0.0286696210545,0.988131382832,0.971330378945,18078438.6,17480030,1.07581874859,-442186184,-0.142122873931,56577.017025,52112.982975,0.3555118548,11072804,15651917,15957544,-11091535,-12341564,-27600403,-1966924,-6837937,-8313304,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,-0.00949086496815,-0.0116710647488,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",53600,53900,53300,53400,11822531,-0.00558659217877,-0.0129390018484,-0.0273224043716,43.9979311711,54271.7224672,54532.7816584,-261.059191246,-162.896415,-98.1627762453,54270,54620,1385.74652848,0.0166217236577,0.0830324957258,-1.2135662692,,,,,"2025-01-21T06:50:04.000+09:00",-48781,-1292657,0,0.00187265917603,-0.0187265917603,0.0898876404494,0,-0.00186219739292,0.0111731843575,-0.0160309563295,-0.0223361406078,-0.00488874889973,-0.00305049466293,-0.0018382542368,0.0259503095221,27.1710837006,"validation",55190,-0.03243341185,0.983969043671,0.96756658815,17069224.8,17386209.7,0.679994731687,-454008715,-0.216285525418,56523.0867715,52016.9132285,0.306931536992,5808547,12661631,12846563,-5438564,-12096089,-23562764,-1943626,-3880026,-8772163,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.00419965710715,-0.00968489628121,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",53700,54300,53300,53500,13535702,0.00187265917603,-0.00742115027829,0.0075329566855,44.5672409873,54152.9959338,54456.2793133,-303.283379588,-190.973807918,-112.30957167,54290,54540,1358.19320502,0.0149674521634,0.0817099698834,-0.756056968714,,,,,"2025-01-22T06:50:04.000+09:00",-86019,-188266,0,0.014953271028,-0.0467289719626,0.0710280373832,0,0.00561797752809,0.0187265917603,-0.0145514827777,-0.019068573524,-0.0056688482166,-0.00356960388632,-0.00209924433029,0.0253867888788,27.3082782781,"validation",55138.3333333,-0.0297131457244,0.985448517222,0.970286854276,16283180,16938898.55,0.799089855816,-440473013,-0.11568073002,56508.0171325,52071.9828675,0.321913007697,8833257,16196421,16530251,-6792955,-15177156,-24371235,-3939037,-4244185,-11435347,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.00267423057342,0.0040577456175,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",53400,54400,53100,54300,18341991,0.014953271028,0.0111731843575,0.0245283018868,49.0312329075,54175.6119439,54444.7030679,-269.091123964,-206.597271127,-62.493852837,54355,54486,1354.03654752,0.0152806847715,0.0786581710423,0.41385669726,,,,,"2025-01-23T06:50:04.000+09:00",111410,376518,0,-0.0110497237569,-0.0294659300184,0.0534069981584,0,-0.0018691588785,0.0242990654206,-0.00101186643363,-0.00341372095584,-0.00495563764206,-0.00380473795814,-0.00115089968392,0.0249362163447,27.6269830853,"validation",55111.6666667,-0.0147276741162,0.998988133566,0.985272325884,16226573.2,16622259.4,1.10345955737,-422131022,0.0115107155649,56492.7324435,52217.2675565,0.487135901837,7310559,14354936,20533492,-6626212,-13062509,-27657164,-2587329,-4252561,-11826170,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.0034244171224,0.00635905834882,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",53700,54100,53500,53700,15588067,-0.0110497237569,-0.0110497237569,0.00373831775701,46.0368427711,54102.4408756,54389.5398777,-287.099002048,-222.697617311,-64.4013847368,54365,54460,1314.46250841,0.0153891642214,0.0781187952125,-0.275057481799,,,,,"2025-01-24T06:50:04.000+09:00",-747425,-974122,0,0,-0.0148975791434,0.0540037243948,0,-0.0110497237569,0.0110497237569,-0.0122321346455,-0.0139551964745,-0.00534635013125,-0.00414706922367,-0.00119928090758,0.0244778865625,27.4531845241,"validation",55038.3333333,-0.0243163855495,0.987767865355,0.975683614451,15618727,16718030.25,0.932410503325,-437719089,-0.0760676784874,56488.4641509,52241.5358491,0.343416240456,8867662,11341472,13345553,-8456867,-10166468,-22312948,-2463885,-4404055,-9177209,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.00134495873978,0.000284274140159,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",53600,53800,53200,53700,11867631,0,0,-0.0128676470588,46.0368427711,54040.5268948,54338.4628497,-297.93595494,-237.745284837,-60.1906701026,54330,54474,1263.42947209,0.0149157982992,0.0788878544965,-1.18761026118,,,,,"2025-01-31T06:50:04.000+09:00",7217,-1324875,0,-0.024208566108,0.00558659217877,0.048417132216,1,-0.00186219739292,0.0111731843575,-0.0115958034235,-0.0142086132834,-0.00554815558547,-0.00442728649603,-0.00112086908943,0.0235275506907,27.1804934484,"validation",54940,-0.022570076447,0.988404196576,0.977429923553,14231184.4,16729677.95,0.709375938704,-437719089,-0.110787285059,56472.9885674,52187.0114326,0.353009015171,2381289,7504906,8531589,-4726731,-8812352,-18801034,394892,-1882369,-6982261,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.00847151052081,-0.00653305893565,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",52200,53000,51700,52400,42186279,-0.024208566108,-0.0187265917603,-0.0223880597015,39.9119317171,53788.1381417,54194.873009,-406.734867263,-271.543201322,-135.191665941,54270,54510,1316.04165266,0.015499507036,0.0841696685934,3.56970628305,,,,,"2025-02-03T06:50:04.000+09:00",403798,115675,0,-0.0267175572519,0.0248091603053,0.0400763358779,1,-0.0279329608939,0.024208566108,-0.0344573429151,-0.0387084938543,-0.00776211578746,-0.00518212216264,-0.00257999362482,0.0251152987148,28.4242674543,"validation",54828.3333333,-0.044289752865,0.965542657085,0.955710247135,20303934,18313138.15,2.30360731484,-479905368,-0.187673776709,56553.9439573,51986.0560427,0.0906204278702,1273871,9820260,10307661,-4131371,-11755316,-19899415,938200,-1370735,-7213220,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.0165493103527,-0.0235910619227,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",51100,51400,50800,51000,32344897,-0.0267175572519,-0.0467289719626,-0.0502793296089,34.5767651671,53359.1938122,53958.2157491,-599.021936835,-337.038948425,-261.98298841,54135,54532,1336.32439175,0.0164565181948,0.0992506171677,1.82183147899,,,,,"2025-02-04T06:50:04.000+09:00",-1356935,-6013121,0,0.0333333333333,0.0901960784314,0.0686274509804,1,-0.0248091603053,0.0114503816794,-0.057910778609,-0.0647693097631,-0.0117455281732,-0.00660860683186,-0.00513692134137,0.026202439054,28.1315477347,"validation",54691.6666667,-0.0674996190766,0.942089221391,0.932500380923,24065773,19393023.2,1.66786254347,-512250265,-0.288325362804,56821.4660802,51448.5339198,-0.0834802871922,2085812,4594027,14552808,-5103926,-8477439,-23624352,996327,531309,-7374914,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.00152459793325,0.006909157381,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",51600,53600,51500,52700,27214851,0.0333333333333,-0.0294659300184,-0.0093984962406,44.3113511138,53257.7793796,53865.0145825,-607.235202889,-391.078199317,-216.157003571,54110,54516,1426.5869352,0.0181080529931,0.100896761943,0.99529268145,,,,,"2025-02-05T06:50:04.000+09:00",-97654,2955105,0,0.00379506641366,0.0569259962049,0.0246679316888,1,0.0117647058824,0.0411764705882,-0.026058029939,-0.0333113214469,-0.0115224896184,-0.00742083869673,-0.00410165092166,0.0270699608197,27.9916441094,"validation",54598.3333333,-0.034769071095,0.973941970061,0.965230928905,25840345,20122530.65,1.35245668019,-485035414,-0.178880224491,56839.7618944,51380.2381056,0.241735716418,12768619,12962966,24866255,-17194779,-19380919,-35722403,2234440,2939400,-5151671,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.0220291095309,0.0104290991759,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",53600,53800,52800,52900,15974885,0.00379506641366,-0.0148975791434,-0.00936329588015,45.3417536555,53202.7363981,53793.5320208,-590.795622699,-431.021683994,-159.773938705,54085,54440,1403.25929697,0.0181084553321,0.102218876512,-0.576041850432,,,,,"2025-02-06T06:50:04.000+09:00",-48311,-731531,0,0.0207939508507,0.054820415879,0.0264650283554,1,0.0170777988615,0.0189753320683,-0.0219099565499,-0.0282880235121,-0.0111681592193,-0.00814785792049,-0.00302030129877,0.0265266407745,27.4626869773,"validation",54501.6666667,-0.0293874805052,0.97809004345,0.970612519495,25917708.6,20089748,0.795175977319,-469060529,-0.180803932931,56849.2539681,51320.7460319,0.285656453118,20438204,21390802,34348878,-23178630,-26477079,-43610841,104949,1198099,-6786646,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.00731832808767,-0.0115677516772,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",53400,54000,53200,54000,16466025,0.0207939508507,0.00558659217877,-0.00735294117647,50.740328473,53325.3923369,53808.8259452,-483.433608331,-441.504068861,-41.9295394699,54065,54394,1381.59791862,0.0182223523639,0.102122777588,-0.484453753682,,,,,"2025-02-07T06:50:04.000+09:00",188030,595343,0,-0.00555555555556,0.0333333333333,-0.00555555555556,1,0.00945179584121,0.0151228733459,-0.00120225654305,-0.00724344596831,-0.00895247422836,-0.00817600127521,-0.000776472953147,0.025585146641,27.5135490507,"validation",54441.6666667,-0.00811265880912,0.998797743457,0.991887341191,26837387.4,19947146.95,0.825482713958,-452594504,-0.189245434922,56825.6339852,51304.3660148,0.488227341917,15655647,17868385,29331410,-17767447,-21518155,-37328877,17767,154184,-6909869,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,0.00984255861308,0.00801658348083,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",53900,54200,53600,53700,14476866,-0.00555555555556,0.0248091603053,-0.0393559928444,49.3098850863,53383.024285,53800.7647641,-417.740479031,-436.751350895,19.0108718643,53955,54362,1325.76949586,0.0170927883995,0.0975520515392,-0.719853409453,,,,,"2025-02-10T06:50:04.000+09:00",-489028,-461144,0,0.0353817504655,0.0428305400372,0,1,-0.00185185185185,0.0111111111111,-0.00472616068946,-0.0121776240756,-0.0077791523097,-0.00813317226993,0.000354019960229,0.024688444988,27.3792307655,"validation",54381.6666667,-0.0125348616262,0.995273839311,0.987465138374,21295504.8,19719276.05,0.734147945558,-467071370,-0.276402844921,56586.7104704,51323.2895296,0.451552421349,6427657,18116752,29129456,-6496951,-21746499,-38507530,-1805523,195677,-5046264,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,0.000290507320171,-0.00904053502389,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",53000,55900,52900,55600,27577591,0.0353817504655,0.0901960784314,0.00361010830325,57.48472761,53724.097472,53934.0414482,-209.943976257,-391.389875967,181.445899711,53965,54346,1445.35738901,0.018817286256,0.0983976326973,0.984180524038,,,,,"2025-02-11T06:50:04.000+09:00",144253,1136615,0,0.00179856115108,0.00719424460432,-0.0359712230216,1,-0.0130353817505,0.0558659217877,0.0302974149912,0.023074375299,-0.00377597079598,-0.00703938625841,0.00326341546242,0.025995636493,28.0584525609,"validation",54350,0.0229990800368,1.03029741499,1.02299908004,20342043.6,20246643.85,1.36208209145,-439493779,-0.159042294805,56620.0141243,51309.9858757,0.807907966489,-5131014,14173976,30060105,2458424,-18914729,-38115371,1449913,1651685,-5822816,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.0356394906001,0.0262688146734,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",55500,56300,55000,55700,24596196,0.00179856115108,0.0569259962049,-0.0279232111693,57.8698336902,54028.0824763,54064.8531928,-36.770716519,-320.466044078,283.695327559,53885,54340,1434.97471837,0.0171452058083,0.0862587613617,0.603225035744,,,,,"2025-02-12T06:50:04.000+09:00",-21390,-676388,0,0.00179533213645,0.0215439856373,-0.0143626570916,1,-0.00179856115108,0.023381294964,0.0336828430918,0.025027603975,-0.000660156490467,-0.00575342987572,0.00509327338526,0.0257625622687,27.9458377807,"validation",54328.3333333,0.025247722183,1.03368284309,1.02524772218,19818312.6,20146776,1.22085022437,-414897583,-0.164787683647,56209.026678,51560.973322,0.89048605104,-1466274,3633492,33693723,-3148987,-7472363,-41835697,3000626,920370,-5397011,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.00525344041956,0.00190527477174,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",55100,55900,54500,55800,26428596,0.00179533213645,0.054820415879,-0.00534759358289,58.2768364214,54300.6851722,54193.3825859,107.302586313,-234.912318,342.214904312,53870,54298,1432.4765242,0.0165463728715,0.0842728741478,0.830760315346,,,,,"2025-02-13T06:50:04.000+09:00",-14216,3417818,0,0,0.0519713261649,-0.0197132616487,1,-0.0107719928187,0.0251346499102,0.035826990904,0.0276621606689,0.00192298541779,-0.00420989817204,0.00613288358983,0.0256716222975,28.0194863121,"validation",54341.6666667,0.0268363747891,1.0358269909,1.02683637479,21909054.8,20243676.2,1.30552354913,-388468987,-0.0382332310769,56139.8898652,51600.1101348,0.92513075846,-7146754,-9468206,29269075,-158092,1274039,-40142876,5580210,5670938,-2311295,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.00188320905022,0.00767854829461,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",56100,56400,55600,55800,22448377,0,0.0333333333333,0.00904159132007,58.2768364214,54531.3489919,54312.3912833,218.95770863,-144.138312674,363.096021304,53895,54248,1387.29962961,0.0162263499643,0.0869171470705,0.254921145777,,,,,"2025-02-14T06:50:04.000+09:00",504503,-977190,0,0.00358422939068,0.0465949820789,-0.0197132616487,1,0.00537634408602,0.0143369175627,0.0353465070971,0.0286093496534,0.00392397327294,-0.00258312388304,0.00650709715598,0.0248620005307,27.8562580239,"validation",54388.3333333,0.0259553213005,1.0353465071,1.0259553213,23105525.2,20563133.9,1.09168072869,-388468987,0.00140931825572,56237.1998207,51552.8001793,0.906668974863,-7939535,-9421206,31604002,-447265,-1594547,-44266618,6928250,8562168,-3954,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.0136478325531,-0.00550202635605,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",56000,57300,56000,56000,23979779,0.00358422939068,0.0428305400372,0.0351201478743,59.1912791163,54757.2953008,54437.3993363,319.895964479,-51.3314572432,371.227421722,53990,54242,1395.34965607,0.0154053620294,0.0931828902643,0.414772677192,,,,,"2025-02-17T06:50:04.000+09:00",-82072,933911,0,0,0.0392857142857,0.0285714285714,1,0.00358422939068,0.0232974910394,0.0372291165031,0.0324103093544,0.00571242793712,-0.000916633165057,0.00662906110218,0.0249169581441,27.9258284612,"validation",54478.3333333,0.0279315935999,1.0372291165,1.0279315936,25006107.8,20918692.85,1.14633257307,-364489208,0.0990214333588,56505.4721227,51474.5278773,0.899527385312,-8915016,-11709181,28889462,8449247,7473835,-38124069,-898290,1827603,-3227481,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.000533713938736,-0.00581145713505,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",56100,56500,55700,56000,11916027,0,0.00719424460432,0.038961038961,59.1912791163,54948.4806392,54553.1475337,395.333105506,38.0014553065,357.331650199,54095,54252,1352.82468064,0.0153598662081,0.0984448327268,-1.147195215,,,,,"2025-02-18T06:50:04.000+09:00",157561,-852802,0,0.0160714285714,0.0232142857143,0.0285714285714,1,0.00178571428571,0.0142857142857,0.0352158240133,0.0322200103222,0.00705951974117,0.000678597416188,0.00638092232498,0.0241575835828,27.2265018284,"validation",54580,0.0260168559912,1.03521582401,1.02601685599,21873795,20641197.9,0.577293384702,-364489208,0.142661063775,56757.6866132,51432.3133868,0.857721406374,-5029244,-9366436,25597988,5584936,4400551,-38168773,-1822736,2398289,337098,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,-0.00747573377588,-0.0160778506452,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",56200,57200,55900,56900,22131007,0.0160714285714,0.0215439856373,0.0595903165736,63.3799832333,55248.714387,54726.9884571,521.725929894,134.746350224,386.97957967,54255,54306,1349.05148916,0.0155935000974,0.107661939124,0.173017288601,,,,,"2025-02-19T06:50:04.000+09:00",-136061,4306702,0,0.0316344463972,0.00527240773286,0.0281195079086,1,0.00357142857143,0.0232142857143,0.0487512671643,0.0477663609914,0.00916917275736,0.00236812566299,0.00680104709438,0.0237091650116,27.8615408349,"validation",54636.6666667,0.0414251723507,1.04875126716,1.04142517235,21380757.2,20816497,1.06314751228,-342358201,0.239353280718,57175.5992536,51334.4007464,0.952818029855,-3301589,-11256521,19694873,3957010,5511450,-34404341,-1636082,3925460,3532669,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,0.00979274544764,0.00934386246691,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",57400,58900,57300,58700,25395151,0.0316344463972,0.0519713261649,0.0810313075506,70.0100402491,55779.6814044,55021.2856084,758.395795955,259.47623937,498.919556584,54475,54408,1395.54781136,0.0167250627265,0.128695843938,0.554782578594,,,,,"2025-02-20T06:50:04.000+09:00",209112,821984,0,-0.00511073253833,-0.0357751277683,0.0255536626917,0,0.00878734622144,0.0281195079086,0.0775585130794,0.0788854580209,0.0129198602377,0.00442037886491,0.00849948137282,0.0237742386944,28.0302638141,"validation",54670,0.073715017377,1.07755851308,1.07371501738,21174068.2,21154889.65,1.20043883093,-316963050,0.251520550947,57980.3530493,50969.6469507,1.1026497104,-1938720,-6501147,16762921,-4213865,3418062,-31951446,5702661,1950054,4415036,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,0.0146138015847,0.0256627537713,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",59100,59100,58100,58400,21589059,-0.00511073253833,0.0465949820789,0.0875232774674,67.8065860079,56182.8073422,55271.5607485,911.246593626,389.830310221,521.416283405,54710,54504,1367.29439627,0.0165057558485,0.141712478645,0.0386895483733,,,,,"2025-02-21T06:50:04.000+09:00",126849,-1032187,0,-0.00342465753425,-0.0359589041096,0.0565068493151,0,0.00681431005111,0.0170357751278,0.0674465362822,0.0714809922208,0.0156035375621,0.00667517654489,0.00892836101721,0.0234125752785,27.8627683854,"validation",54705,0.0675441001737,1.06744653628,1.06754410017,21002204.6,21294075.4,1.01385284848,-338552109,0.243340161649,58586.5448533,50833.4551467,0.97593928867,-4778081,-6204982,9747103,189145,5036961,-26888093,4770871,240910,7074893,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.00142487266021,0.00773827873025,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",58400,58500,57100,58200,22198428,-0.00342465753425,0.0392857142857,0.0898876404494,66.3082652407,56493.1446741,55488.4821746,1004.66249957,512.796748091,491.865751477,54950,54606,1369.63051082,0.0164473731589,0.149581238129,0.0527531485309,,,,,"2025-02-24T06:50:04.000+09:00",656,-375961,0,-0.0154639175258,-0.0635738831615,0.0446735395189,0,0,0.0239726027397,0.0591446769791,0.0658169431931,0.0172622422606,0.00881094068884,0.00845130157177,0.023533170289,27.8871726672,"validation",54753.3333333,0.0629489833191,1.05914467698,1.06294898332,20645934.4,21812870.25,1.01767569997,-360750537,0.213768699238,59059.7445176,50840.2554824,0.895401707585,-10872132,-13213637,3014194,2990441,52644,-25975336,6968133,11791883,12444428,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.00362058377555,-0.0117290296951,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",57300,57700,57200,57300,14138471,-0.0154639175258,0.0232142857143,0.0710280373832,59.894446619,56617.2762627,55622.6686802,994.607582574,609.158914987,385.448667587,55140,54678,1343.22833147,0.0170075333059,0.151428264189,-1.05894262469,,,,,"2025-02-25T06:50:04.000+09:00",-71203,-547200,0,-0.00174520069808,-0.0488656195462,0.043630017452,0,-0.0154639175258,0.0085910652921,0.0391730141458,0.0479534730605,0.0173578984742,0.0106310456368,0.00672685283747,0.0234420302177,27.4204659823,"validation",54768.3333333,0.0462250083686,1.03917301415,1.04622500837,21090423.2,21843008.7,0.647276718797,-374889008,0.150125850108,59314.8772437,50965.1227563,0.758690240924,-12279292,-13751195,-4349628,4517778,2350904,-20640713,5808072,9580862,14162145,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.0119567713859,-0.013759922173,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",56600,57800,56500,57200,14625181,-0.00174520069808,0.00527240773286,0.0534069981584,59.2091477859,56706.9260685,55739.5080372,967.418031283,680.810738246,286.607293036,55285,54740,1340.14059351,0.0168377642569,0.153708744641,-0.94911563795,,,,,"2025-02-26T06:50:04.000+09:00",-160871,356042,0,-0.0104895104895,-0.0559440559441,0.0699300699301,0,-0.0122164048866,0.022687609075,0.0346386904224,0.0449397150164,0.0169129026448,0.0119022856337,0.00501061701113,0.0234290313551,27.4525645044,"validation",54788.3333333,0.0440178870197,1.03463869042,1.04401788702,19589258,21657168.2,0.675304401062,-389514189,0.0753026265918,59533.8939737,51036.1060263,0.725352763783,-8527510,-11430903,-6090966,1159797,2239748,-19102084,4352320,6229312,14014542,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.00391773730069,0.0032979244878,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",57000,57100,56100,56600,18117091,-0.0104895104895,-0.0357751277683,0.0540037243948,55.1330780205,56690.4759041,55803.2481826,887.22772151,722.094134899,165.133586611,55430,54804,1322.98769398,0.0168152424798,0.152281216202,-0.500520060025,,,,,"2025-02-27T06:50:04.000+09:00",49923,-3465788,0,-0.00530035335689,-0.0406360424028,0.0883392226148,0,-0.0034965034965,0.0174825174825,0.0211077034097,0.0327713305598,0.0156754014401,0.0127578469063,0.00291755453376,0.023374340883,27.656130569,"validation",54766.6666667,0.0334753499696,1.02110770341,1.03347534997,18133646,21783619.4,0.831684150706,-407631280,0.0690606286483,59650.473907,51209.526093,0.638610026477,-181791,-11456708,-6035259,-529043,3737466,-18047512,-2303035,3786187,12605278,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.0145955216138,-0.0130628439961,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",56500,57100,56200,56300,14975356,-0.00530035335689,-0.0359589041096,0.048417132216,53.1624157856,56630.4026881,55840.0446135,790.358074576,735.746922835,54.6111517419,55560,54850,1292.77428726,0.0168984303771,0.149713403542,-0.974731743581,,,,,"2025-02-28T06:50:04.000+09:00",-78892,2386608,0,-0.0319715808171,-0.0461811722913,0.0692717584369,0,-0.0017667844523,0.0159010600707,0.0133189344852,0.0264357338195,0.0140383316976,0.0130683290024,0.000970002695237,0.022962243113,27.4603662888,"validation",54733.3333333,0.0286236297199,1.01331893449,1.02862362972,16810905.4,21939005.65,0.682590461888,-422606636,0.0344419734447,59719.0383504,51400.9616496,0.588962872863,288340,-8684774,-6442577,-77269,2084490,-15991251,-3253053,1556938,10514200,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.00202238081726,-0.00457440995455,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",55400,55700,54500,54500,28036698,-0.0319715808171,-0.0635738831615,0.0400763358779,43.1877851871,56302.6484284,55740.7820495,561.866378836,700.970814035,-139.104435199,55665,54860,1329.00469532,0.0175829487084,0.141367211083,1.20487730667,,,,,"2025-03-04T06:50:04.000+09:00",-587488,-4289266,0,0,-0.0146788990826,0.0605504587156,0,-0.0159857904085,0.0213143872114,-0.0209287703225,-0.00656215822093,0.010309474841,0.0128618497988,-0.00255237495778,0.0243854072535,28.0549808335,"validation",54703.3333333,-0.00371701907257,0.979071229678,0.996282980927,17978559.4,21231526.6,1.32052200147,-450643334,0.0689117522053,59599.6029025,51730.3970975,0.351954564554,1961384,1402613,-5403453,-2831084,-3581777,-17801797,-1961202,-2700023,11115140,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0019637677097,0.00291198926792,,,0,1,0
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",53900,55000,53800,54500,18553933,0,-0.0488656195462,0.0686274509804,43.1877851871,56025.3179009,55648.8722681,376.445632841,636.065777796,-259.620144955,55840,54832,1319.79007422,0.0163100825723,0.120279864289,-0.392862271955,,,,,"2025-03-05T06:50:04.000+09:00",-220490,-2059130,0,-0.00917431192661,-0.0165137614679,0.0844036697248,0,-0.0110091743119,0.0220183486239,-0.0239971346705,-0.0060548584768,0.00690725931819,0.0116709317027,-0.00476367238449,0.0242163316371,27.6421483268,"validation",54686.6666667,-0.00341338534682,0.97600286533,0.996586614653,18861651.8,20541978.4,0.903220353888,-450643334,0.149953743014,59198.2138109,52481.7861891,0.300489177367,2782648,3605232,-5338423,-2407025,-3187337,-15350611,-2181182,-4203067,9427769,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,0.00152401708794,0.00814559922576,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",55100,55400,54000,54000,16578817,-0.00917431192661,-0.0559440559441,0.0246679316888,40.7261037944,55713.7305316,55526.7335816,186.996949993,546.252012235,-359.255062243,55905,54790,1325.51935463,0.0149948801606,0.112937353457,-0.702123113071,,,,,"2025-03-06T06:50:04.000+09:00",-300638,-2884042,0,0.00555555555556,0.0166666666667,0.0907407407407,1,0.0110091743119,0.0256880733945,-0.034075664073,-0.0144186895419,0.00346290648135,0.0101157780044,-0.00665287152301,0.0245466547155,27.5203756796,"validation",54683.3333333,-0.0124961901859,0.965924335927,0.987503809814,19252379,20010176.7,0.828519270397,-467222151,0.0445105089952,59061.8813725,52748.1186275,0.198278177856,8969253,8811989,-10241943,-6535255,-5610562,-5331727,-4300007,-7095389,3979753,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,-0.0207246970713,-0.0214388464164,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",54100,54500,54000,54300,12258101,0.00555555555556,-0.0406360424028,0.0264650283554,42.8316393647,55496.2335267,55435.8644274,60.3690993282,449.075429654,-388.706330326,55975,54764,1266.55368645,0.0150142417168,0.105119182258,-1.48272214759,,,,,"2025-03-07T06:50:04.000+09:00",266449,-1501818,0,-0.0110497237569,0.0073664825046,0.060773480663,1,0.00185185185185,0.00925925925926,-0.029924073247,-0.00847271930465,0.00111176978505,0.00827026573948,-0.00715849595444,0.0233251139309,27.2239770884,"validation",54695,-0.00722186671542,0.970075926753,0.992778133285,18080581,19824337.5,0.618335972135,-454964050,0.0355534680541,58917.0231134,53032.9768866,0.215331944139,7162559,8746963,-18679098,-3432176,-6484910,1944657,-6015147,-6412135,4995044,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.00149256162379,0.021661051238,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",53500,54200,53400,53700,14274992,-0.0110497237569,-0.0461811722913,-0.00555555555556,39.7875266511,55219.8899072,55307.2818772,-87.3919699884,341.781949726,-429.173919714,55960,54754,1240.37128027,0.0145566593962,0.106679603576,-1.0468150597,,,,,"2025-03-10T06:50:04.000+09:00",-248900,-1577669,0,0,0.0186219739292,0.0372439478585,1,-0.0147329650092,0.0147329650092,-0.0403859899929,-0.0192497351792,-0.00162741098675,0.00636465455727,-0.00799206554402,0.0230981616438,27.3651880336,"validation",54696.6666667,-0.0182217075995,0.959614010007,0.981778292401,17940508.2,19714785.85,0.724075427885,-469239042,-0.0422133370523,58944.895308,52975.104692,0.121427258452,9703953,13020845,-11290117,-6348042,-9458110,-3931206,-6812201,-7762215,2597801,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.00612766922613,-0.00122552520468,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",53500,54800,53500,53700,12921670,0,-0.0146788990826,0,39.7875266511,54986.0606907,55188.2239604,-202.163269652,232.99290585,-435.156175502,55960,54730,1244.63047454,0.0145042128815,0.106679603576,-1.27059752707,,,,,"2025-03-11T06:50:04.000+09:00",-114089,-787255,0,-0.00186219739292,0.072625698324,0.00372439478585,1,-0.00372439478585,0.024208566108,-0.0403859899929,-0.0188196601498,-0.00376467913692,0.00433878781843,-0.00810346695535,0.0231774762484,27.2655845854,"validation",54706.6666667,-0.0184011698757,0.959614010007,0.981598830124,14917502.6,19637026.05,0.658025811398,-469239042,-0.00551934899531,58944.895308,52975.104692,0.121427258452,4713885,11564490,-11955715,-4081033,-6860511,-2915809,-4139973,-9274160,1645303,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.00269555448063,0.00258348220421,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",52500,54100,52500,53600,17740891,-0.00186219739292,-0.0165137614679,-0.0359712230216,39.2483445196,54772.8205844,55070.5777411,-297.75715663,126.842893354,-424.600049984,55860,54740,1270.01401207,0.0120363545966,0.112981257077,-0.282454587573,,,,,"2025-03-12T06:50:04.000+09:00",-552043,24271,0,0.0242537313433,0.0746268656716,0.00559701492537,1,-0.0223463687151,0.0297951582868,-0.0404582885786,-0.020825721593,-0.00555517083264,0.00236647189093,-0.00792164272358,0.02369429127,27.5806871061,"validation",54705,-0.0201992505255,0.959541711421,0.979800749474,14754894.2,19145191.05,0.926649985036,-486979933,-0.124015879173,59015.5665102,52704.4334898,0.141902651595,6480857,12445172,-7067227,-6147623,-10225508,-6661390,-3989437,-8220390,-444306,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0108946216112,0.00408969150515,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",53800,55300,53600,54900,17973221,0.0242537313433,0.0166666666667,-0.0143626570916,48.9362386852,54792.3866484,55057.9423529,-265.555704471,48.363173789,-313.91887826,55820,54778,1300.72729692,0.0132970098204,0.114039015778,-0.174596620344,,,,,"2025-03-13T06:50:04.000+09:00",-163095,1513320,0,-0.00364298724954,0.0655737704918,-0.0218579234973,1,0.00373134328358,0.0317164179104,-0.0164815478323,0.0022271714922,-0.00483708022716,0.000880932127305,-0.00571801235446,0.0236926647891,27.6176621134,"validation",54718.3333333,0.00332003289574,0.983518452168,1.0033200329,15033775,18814042.3,0.955308843969,-469006712,-0.143799849435,59002.8289304,52637.1710696,0.355474481958,3339602,7391194,-6484241,-5348019,-8270874,-6130238,-1747635,-5209843,-2150460,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,0.00958632907342,0.0131795802691,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",55800,55900,54200,54700,24132151,-0.00364298724954,0.0073664825046,-0.0197132616487,47.6765946812,54778.1733179,55031.4281045,-253.254786632,-11.9604182951,-241.294368336,55765,54802,1329.24677571,0.0133001381389,0.115488521252,1.16645260757,,,,,"2025-03-14T06:50:04.000+09:00",-663594,-4261023,0,0,0.100548446069,0.0219378427788,1,0.016393442623,0.0309653916211,-0.019098000538,-0.00186124593993,-0.00462988641008,-0.000218654813438,-0.00441123159664,0.0243006723165,27.9086745642,"validation",54740,-0.000730727073438,0.980901999462,0.999269272927,17408585,18699220.05,1.29054318498,-493138863,-0.279877651902,58985.1086938,52544.8913062,0.334632911298,3655549,8057480,-1153412,-4667615,-8095950,-7425332,-2865852,-6124865,-6800759,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.00318470278694,0.00552780330276,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",54500,55100,54400,54700,10845154,0,0.0186219739292,-0.0197132616487,47.6765946812,54766.1466536,55006.8778745,-240.731220955,-57.7145788271,-183.016642128,55710,54808,1284.30057745,0.0133001381389,0.116792121138,-1.49293059829,,,,,"2025-03-17T06:50:04.000+09:00",-75868,-1628953,0,0.0530164533821,0.127970749543,0.0127970749543,1,-0.0036563071298,0.0127970749543,-0.0181295997128,-0.00197051525325,-0.00440093639772,-0.0010551111303,-0.00334582526743,0.0234789867907,27.1088478906,"validation",54751.6666667,-0.000943654683267,0.981870400287,0.999056345317,16722617.4,18119058.9,0.598549519589,-493138863,-0.288839162612,58963.2445343,52456.7554657,0.344770353204,-1756988,984231,-884680,371845,-3505621,-5842280,-2125239,-3533428,-9497795,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.00282867844765,-0.0158550083011,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",55500,57800,55400,57600,35559021,0.0530164533821,0.072625698324,0.0285714285714,63.4834212566,55202.1240915,55198.9609949,3.16309655103,-45.5390437515,48.7021403025,55790,54888,1413.99339335,0.0177528069396,0.120270179642,2.77592312952,,,,,"2025-03-18T06:50:04.000+09:00",533640,6482813,0,0,0.0555555555556,-0.0225694444444,1,0.0146252285192,0.0438756855576,0.0324430901595,0.0494097070398,5.49148706775e-05,-0.000790608398464,0.000845523269141,0.0245484964122,28.347982284,"validation",54811.6666667,0.050871164898,1.03244309016,1.0508711649,21250087.6,18698021,1.90175318554,-457579842,-0.248931782674,59144.9366611,52435.0633389,0.769751739427,-2406297,271012,24478,-1127050,-5316891,-15706535,70446,-999424,-1181724,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,0.0357429609648,0.0404187359523,,,1,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",58800,59000,57300,57600,28138594,0,0.0746268656716,0.0285714285714,63.4834212566,55571.0280774,55376.8157361,194.21234136,2.41123327086,191.801108089,55870,54966,1434.42243668,0.0177528069396,0.123365502609,1.3927123982,,,,,"2025-03-19T06:50:04.000+09:00",74855,151688,0,0.015625,0.0381944444444,-0.0138888888889,1,0.0208333333333,0.0295138888889,0.030964739574,0.0479205326929,0.00337174203751,4.18616887302e-05,0.00332988034878,0.0249031673034,28.1139304906,"validation",54840,0.0503282275711,1.03096473957,1.05032822757,23329628.2,19509149.35,1.44232808387,-457579842,-0.238581991275,59316.2153154,52423.7846846,0.750999987185,-2977236,-1400613,898596,-2579496,-4527823,-15589764,2151348,15920,-2826675,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.000632016823139,-0.00273029280037,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",57400,59200,57400,58500,29421759,0.015625,0.0655737704918,0.0281195079086,67.0645963556,56021.6391424,55608.1627186,413.476423859,84.6242713885,328.852152471,55950,55072,1460.53511977,0.017734824627,0.12899377433,1.45897835227,,,,,"2025-03-20T06:50:04.000+09:00",136038,3198325,0,0.0290598290598,0.0461538461538,-0.0615384615385,1,-0.00347222222222,0.03125,0.0455764075067,0.0622457873329,0.00706797305742,0.00144656874168,0.00562140431574,0.0249664123038,28.1740270938,"validation",54880,0.0659620991254,1.04557640751,1.06596209913,25619335.8,19873686.95,1.48043788121,-428158083,-0.215863020827,59558.6008369,52341.3991631,0.853322536249,-13224013,-15579384,-10807104,3766487,5608885,-6032803,6103927,4318134,-1757786,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.00939303938232,0.0252690164176,,,0,0,1
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",59200,60300,58500,60200,34989004,0.0290598290598,0.100548446069,0.0255536626917,72.5422179113,56664.4638897,55948.2988135,716.165076257,210.932432362,505.232643895,56025,55208,1484.78261122,0.0175240218305,0.138716912428,2.01995063078,,,,,"2025-03-21T06:50:04.000+09:00",-156486,4104124,0,0.0249169435216,0.0232558139535,-0.0830564784053,1,0.0119658119658,0.0307692307692,0.074520303436,0.0904216780177,0.0118964298382,0.0035038610027,0.00839256883547,0.024664162977,28.37597203,"validation",54956.6666667,0.0954085036696,1.07452030344,1.09540850367,27790706.4,20353379.6,1.71907588261,-393169079,-0.187207310279,59910.8075094,52139.1924906,1.03721137626,-17927770,-21312307,-15964572,10456306,9807030,-1036364,4137868,6004296,-2746517,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,0.0258338017147,0.0469375293375,,,0,0,0
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",60900,61700,60400,61700,40155612,0.0249169435216,0.127970749543,0.0565068493151,76.289353814,57439.1617529,56374.3507532,1064.81099963,381.708145816,683.102853816,56190,55354,1485.86956756,0.0181749467674,0.160382688016,2.23730537322,,,,,"2025-03-24T06:50:04.000+09:00",6530,1952325,0,-0.0145867098865,-0.0243111831442,-0.102106969206,0,0.0116279069767,0.0215946843854,0.0980601530521,0.114643928171,0.0172578768174,0.00618651776039,0.011071359057,0.0240821647903,28.5383119743,"validation",55081.6666667,0.12015492148,1.09806015305,1.12015492148,33652798,21281707.25,1.88686046323,-353013467,-0.0339760288733,60695.9516198,51684.0483802,1.11141357752,-26468030,-26111655,-20791353,17103641,12203973,1324732,6144704,8285863,-1452842,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.0226303408141,0.0328325471898,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",61600,62100,60500,60800,18106944,-0.0145867098865,0.0555555555556,0.0446735395189,70.1072949669,57956.2137909,56702.1766234,1254.03716752,556.173950157,697.863217365,56320,55452,1494.0217413,0.0185289857382,0.172799915571,-0.351050477346,,,,,"2025-03-25T06:50:04.000+09:00",-78296,-1625975,0,-0.0164473684211,-0.0493421052632,-0.0921052631579,0,-0.00162074554295,0.0259319286872,0.0795454545455,0.0964437711895,0.0206256113079,0.00914759786443,0.0114780134435,0.0245727260083,27.727151137,"validation",55180,0.101848495832,1.07954545455,1.10184849583,30162382.6,21077133.05,0.859080025592,-371120411,-0.0245998209894,61186.0456225,51453.9543775,0.960332716499,-22763946,-35937033,-22698918,16858944,23594879,7835700,2645338,6893026,-6080581,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.0104022770361,-0.0157126325176,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",60800,61300,59500,59800,21390078,-0.0164473684211,0.0381944444444,0.043630017452,63.9102858848,58239.8732077,56931.6450216,1308.22818604,706.584797334,601.643388706,56445,55540,1515.87733121,0.0185774556405,0.180135930861,-0.005973135033,,,,,"2025-03-26T06:50:04.000+09:00",58573,-333155,0,0.0234113712375,-0.0117056856187,-0.0752508361204,0,0,0.0296052631579,0.0594383913544,0.0767014764134,0.0218767255191,0.0118157992865,0.0100609262325,0.025349119251,27.8771986676,"validation",55291.6666667,0.0815373021854,1.05943839135,1.08153730219,28812679.4,21439713.4,0.997684885097,-392510489,-0.0410954210796,61528.8863087,51361.1136913,0.82996410583,-25879901,-44214972,-29565181,21017689,33404215,15463547,1739828,5592776,-6814761,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.01026972117,-0.00400672528423,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",59800,61400,59500,61200,19754371,0.0234113712375,0.0461538461538,0.0699300699301,68.1543484706,58695.2773296,57247.8194645,1447.45786509,854.759410886,592.698454209,56645,55618,1543.3146647,0.0191046126151,0.193690201644,-0.237571825888,,,,,"2025-03-27T06:50:04.000+09:00",290959,361072,0,0.00653594771242,-0.0375816993464,-0.0849673202614,0,0,0.0317725752508,0.0804130991261,0.100363191772,0.0236512723055,0.0139666570406,0.00968461526485,0.0252175598807,27.8207878098,"validation",55428.3333333,0.10412845416,1.08041309913,1.10412845416,26879201.8,21696172.9,0.910500256937,-372756118,0.0386198779786,62130.7907361,51159.2092639,0.915163485006,-17583337,-30470979,-29847180,15648808,24086294,15813743,-859735,1322201,-6664897,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.0126575320825,0.0160722828591,,,0,0,-1
+"005930","삼성전자","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",61200,62000,60400,61600,23448702,0.00653594771242,0.0232558139535,0.0883392226148,69.2664086486,59142.1577404,57570.2032078,1571.95453256,998.198435221,573.756097338,56895,55728,1547.36361722,0.0188368048538,0.207232405156,0.182563973227,,,,,"2025-03-28T06:50:04.000+09:00",-42710,-75959,0,-0.0227272727273,-0.0649350649351,-0.0957792207792,0,0,0.0261437908497,0.0826961947447,0.105368934826,0.0255187424117,0.0162045200523,0.00931422235938,0.0251195392406,27.998742849,"validation",55563.3333333,0.108644789729,1.08269619474,1.10864478973,24571141.4,21962753.45,1.06765766202,-349307416,0.132779034589,62790.2438457,50999.7561543,0.899050499281,-8227402,-26236665,-30744529,7177912,20316485,15542655,-1619354,1135804,-5396900,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.0204507869296,0.0190834019331,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-04T00:00:00.000+09:00",1544,1552,1518,1523,297468,-0.0136010362694,-0.016149870801,-0.107268464244,37.6096996648,1554.52748324,1621.95191896,-67.4244357149,-76.9242026659,9.49976695103,1584.1,1768.48,63.45826714,0.0387630206814,0.263219489816,-0.440779897862,,,,,"2023-10-05T19:32:20.000+09:00",0,-57386,0,-0.01050558109,-0.0689428759028,-0.143138542351,0,0,0.0220207253886,-0.0385707972982,-0.138808468289,-0.0442708048029,-0.0505083405554,0.00623753575248,0.0416666232042,19.9314992903,"validation",1802.95,-0.155273302088,0.961429202702,0.844726697912,430862.2,728030.2,0.408592940238,79800128,-0.123792392129,1792.58299691,1375.61700309,0.353465268377,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.0217298807955,-0.0129704232701,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-05T00:00:00.000+09:00",1523,1539,1505,1507,278922,-0.01050558109,-0.0327342747112,-0.125362739408,36.2211744457,1547.21556274,1613.436962,-66.221399254,-74.7836419835,8.56224272955,1573.3,1761.1,61.3541052015,0.0386288099514,0.255285600062,-0.441840062267,,,,,"2023-10-05T19:32:21.000+09:00",0,9431,0,-0.0132714001327,-0.0743198407432,-0.176509621765,0,0,0.0223243598162,-0.0421407233204,-0.144284821986,-0.0439425343424,-0.0496241818073,0.00568164746486,0.0407127439957,19.8565636528,"validation",1799.78333333,-0.162676988897,0.95785927668,0.837323011103,353214.6,712523.2,0.391456727304,79521206,-0.187395722694,1774.12041729,1372.47958271,0.334927143128,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.00958859360664,-0.013029624782,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-06T00:00:00.000+09:00",1533,1533,1483,1487,270670,-0.0132714001327,-0.0564720812183,-0.126321974148,34.5062448221,1537.95163001,1604.07126111,-66.1196310951,-73.0508398058,6.93120871074,1562.55,1752.46,60.5430976871,0.0386384092773,0.249652360752,-0.426835698045,,,,,"2023-10-05T19:32:22.000+09:00",0,-48720,0,-0.0235373234701,-0.0685944855414,-0.144586415602,0,0.0172528201725,0.0331785003318,-0.0483504527855,-0.15147849309,-0.0444651184231,-0.049126321322,0.00466120289895,0.0407149278326,19.8131715946,"validation",1795,-0.171587743733,0.951649547214,0.828412256267,357967.6,691563.55,0.391388470373,79250536,-0.1627676155,1757.59714815,1367.50285185,0.306328878125,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.00597523952424,-0.00944060619253,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-07T00:00:00.000+09:00",1485,1487,1452,1452,400970,-0.0235373234701,-0.059585492228,-0.169336384439,31.6795106385,1524.72830232,1592.80672325,-68.0784209297,-72.0563560306,3.97793510095,1547.75,1742.86,58.7185907094,0.0380503176945,0.233788467054,-0.279037722733,,,,,"2023-10-05T19:32:24.000+09:00",0,-53062,0,0.00826446280992,-0.0399449035813,-0.105371900826,0,-0.00134498991258,0.0235373234701,-0.0618639961234,-0.166886611661,-0.0468859648276,-0.0496255895528,0.00273962472517,0.0404398007641,20.1823390876,"validation",1789.63333333,-0.188660619494,0.938136003877,0.811339380506,340392,676688.3,0.592547558455,78849566,-0.247582823584,1728.67304994,1366.82695006,0.235384739448,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.0176543738809,-0.0109113634505,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-08T00:00:00.000+09:00",1457,1464,1441,1464,385610,0.00826446280992,-0.0518134715026,-0.162471395881,33.6853432262,1515.38548658,1583.26548449,-67.8799979119,-71.2210844069,3.34108649493,1533.55,1731.8,56.1672628016,0.0381843557815,0.207478401982,-0.288998813847,,,,,"2023-10-05T19:32:25.000+09:00",0,17483,0,-0.0314207650273,-0.0252732240437,-0.139344262295,0,0.0034435261708,0.0158402203857,-0.0453522871768,-0.154636794087,-0.0463661187923,-0.0486482816987,0.00228216290637,0.0383656166678,20.1515094713,"validation",1777.5,-0.176371308017,0.954647712823,0.823628691983,326728,671528.2,0.574227560362,79235176,-0.220773900485,1692.63925168,1374.46074832,0.281412008462,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.00849206909813,-0.000363455456555,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-11T00:00:00.000+09:00",1458,1476,1415,1418,813444,-0.0314207650273,-0.0689428759028,-0.198870056497,30.0439916243,1500.40310403,1571.02359675,-70.6204927224,-71.10096607,0.48047334755,1515.95,1720.92,56.5124583158,0.0382011754479,0.164564372889,0.118404902104,,,,,"2023-10-05T19:32:26.000+09:00",0,-51981,0,-0.0162200282087,-0.0126939351199,-0.143864598025,0,-0.00409836065574,0.0416666666667,-0.0646129489759,-0.176022127699,-0.0498028862641,-0.0501417250141,0.000338838750035,0.0398536377403,20.8660350729,"validation",1764.6,-0.196418451774,0.935387051024,0.803581548226,429923.2,696669.1,1.16761888822,78421732,-0.293481367266,1640.68568054,1391.21431946,0.107369761502,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.0350318935835,-0.0296377463658,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-12T00:00:00.000+09:00",1428,1433,1395,1395,546645,-0.0162200282087,-0.0743198407432,-0.19410745234,28.3914086748,1484.18724187,1557.98481181,-73.7975699361,-71.6402868432,-2.15728309289,1499.15,1708.56,55.1901398647,0.0381322726539,0.120116278428,-0.164795650397,,,,,"2023-10-05T19:32:27.000+09:00",0,-84691,0,-0.00716845878136,0.124014336918,-0.101075268817,1,0.00705218617772,0.0267983074753,-0.0694727011973,-0.183522966709,-0.0529014838252,-0.0513550443321,-0.00154643949311,0.0395628242757,20.4522045718,"validation",1752.45,-0.203971582641,0.930527298803,0.796028417359,483467.8,708620.85,0.771420993328,77875087,-0.305397660822,1589.1861594,1409.1138406,-0.0783787352263,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,-0.00828066460936,-0.000319529605928,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-13T00:00:00.000+09:00",1389,1412,1354,1385,649587,-0.00716845878136,-0.0685944855414,-0.0467997247075,27.6785461935,1468.9276662,1545.17112204,-76.243455845,-72.5609206436,-3.6825352014,1495.75,1697.12,55.39084416,0.0161427948828,0.135309529642,0.463018518381,,,,,"2023-10-05T19:32:28.000+09:00",0,24569,0,0.00649819494585,0.0693140794224,-0.114801444043,1,-0.00430107526882,0.0415770609319,-0.0740431221795,-0.183911567833,-0.0550494266029,-0.0523905564213,-0.00265887018152,0.0399933892852,20.617547475,"validation",1741.28333333,-0.204609626999,0.92595687782,0.795390373001,559251.2,502773.5,1.29200723586,77225500,-0.0210110516962,1596.94461448,1394.55538552,-0.0472129152711,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.00642730336738,0.00989091496591,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-14T00:00:00.000+09:00",1398,1420,1388,1394,364764,0.00649819494585,-0.0399449035813,-0.0731382978723,29.3967346501,1457.40033294,1533.97326115,-76.5729282141,-73.3633221577,-3.20960605641,1490.25,1686.96,53.9343552915,0.0138774142507,0.148091259477,-0.451922022989,,,,,"2023-10-05T19:32:29.000+09:00",0,40381,0,0.0236728837877,0.00502152080344,-0.155667144907,1,0.00938628158845,0.0231046931408,-0.0645864787787,-0.173661497605,-0.0549303645725,-0.0526279212035,-0.00230244336902,0.0386903553023,20.0469384414,"validation",1730.46666667,-0.194436953423,0.935413521221,0.805563046577,552010,435733.2,0.837126939145,77590264,-0.178100039198,1600.59649972,1379.90350028,0.0638737964229,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.0085686768733,-0.0124772446046,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-15T00:00:00.000+09:00",1399,1445,1399,1427,590540,0.0236728837877,-0.0252732240437,-0.0493004663558,35.4521194921,1452.72335864,1526.04931588,-73.3259572416,-73.3558491744,0.0298919328751,1486.55,1678.74,53.7247584849,0.0151075182524,0.152799380535,0.97363162026,,,,,"2023-10-05T19:32:30.000+09:00",0,103404,0,-0.0189208128942,-0.0189208128942,-0.213735108619,0,0.00358680057389,0.0329985652798,-0.0400591974707,-0.149957706375,-0.0513846932317,-0.0514056406268,2.09473951472e-05,0.0376487445585,20.5521222702,"validation",1721.98333333,-0.17130440674,0.959940802529,0.82869559326,592996,436742.5,1.35214685999,78180804,-0.0447847415811,1600.12195957,1372.97804043,0.237831414432,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,0.0126385993837,0.0241620607474,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-18T00:00:00.000+09:00",1409,1423,1400,1400,270121,-0.0189208128942,-0.0126939351199,-0.0716180371353,32.9612277665,1444.61207269,1516.71232952,-72.1002568245,-73.1047307045,1.00447387999,1481.15,1668.54,51.8158471646,0.015426436703,0.160839689564,-1.04309522381,,,,,"2023-10-05T19:32:31.000+09:00",0,-69705,0,0.12,-0.00142857142857,-0.195714285714,0,-0.0126138752628,0.0161177295025,-0.0547885089289,-0.160943099956,-0.051500183446,-0.0522176647889,0.000717481342849,0.0370113194033,19.750852804,"validation",1712.55,-0.182505620274,0.945211491071,0.817494379726,484331.4,435832.4,0.619781824389,77910683,-0.10894463101,1600.2638531,1362.0361469,0.159359520791,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,-0.00871045491657,-0.0103115340047,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-19T00:00:00.000+09:00",1429,1696,1422,1568,16929159,0.12,0.124014336918,0.0608930987821,54.4204131211,1463.59483074,1520.51141622,-56.9165854797,-69.8671016595,12.9505161798,1485.65,1662.62,69.2575723671,0.0306508225816,0.16821570604,4.35486125344,,,,,"2023-10-05T19:32:32.000+09:00",0,-383578,0,-0.0554846938776,-0.136479591837,-0.244897959184,0,0.0207142857143,0.195714285714,0.0554302830411,-0.056910177912,-0.0362988427804,-0.0445581005482,0.00825925776772,0.0441693701321,24.0021042787,"validation",1707.41666667,-0.0816535702084,1.05543028304,0.918346429792,3760834.2,1252815.35,13.5128923827,94839842,0.661271710951,1610.60483184,1360.69516816,0.829519070162,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,0.126023956003,0.128302572676,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-20T00:00:00.000+09:00",1540,1542,1463,1481,2129783,-0.0554846938776,0.0693140794224,-0.0120080053369,46.1769922257,1466.27254909,1517.58464465,-51.3120955603,-66.1561004397,14.8440048794,1484.75,1654.2,71.8106029123,0.0330892280798,0.168131288446,0.219905245028,,,,,"2023-10-05T19:32:33.000+09:00",0,33431,0,-0.0540175557056,-0.0668467251857,-0.206617150574,0,-0.0178571428571,0.0503826530612,-0.00252567772352,-0.104703179785,-0.0346469247537,-0.0446698855096,0.0100229607558,0.0484879155384,21.8720034691,"validation",1700.11666667,-0.12888331193,0.997474322276,0.87111668807,4056873.4,1338289.65,1.59142155811,92710059,0.523763558958,1609.56646526,1359.93353474,0.484977943446,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.0556917890358,-0.0541609997527,,,0,1,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-21T00:00:00.000+09:00",1477,1477,1400,1401,1137825,-0.0540175557056,0.00502152080344,-0.0697211155378,40.1537881073,1456.23061846,1508.94874505,-52.7181265857,-63.4685056689,10.7503790832,1479.5,1644.1,72.4669884186,0.0350802770639,0.175117327529,-0.0683057759487,,,,,"2023-10-05T19:32:34.000+09:00",0,-32978,0,-0.000713775874375,-0.0806566738044,-0.196288365453,0,-0.00270087778528,0.0519918973666,-0.0530584656979,-0.147862052187,-0.0376289268991,-0.0453022881291,0.00767336122997,0.0517251880218,21.1895706502,"validation",1691.26666667,-0.1716267886,0.946941534302,0.8283732114,4211485.6,1383103.05,0.822661044671,91572234,0.456927811706,1609.04304304,1349.95695696,0.197011903696,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,-0.0365274981216,-0.0290492758434,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-22T00:00:00.000+09:00",1382,1535,1371,1400,2841538,-0.000713775874375,-0.0189208128942,-0.0777338603426,40.0834061638,1447.57975408,1500.87846763,-53.2987135533,-61.4345472458,8.13583369244,1473.6,1630.48,79.0050606744,0.0349953128537,0.180105552253,0.37028359111,,,,,"2023-09-25T06:52:18.000+09:00",0,-10283,0,-0.00142857142857,-0.0821428571429,-0.199285714286,0,-0.0135617416131,0.117059243398,-0.0499457111835,-0.141357146362,-0.0380705096809,-0.0438818194613,0.00581130978031,0.056432186196,22.1040835287,"validation",1680.98333333,-0.167154145887,0.950054288817,0.832845854113,4661685.2,1510279.85,1.88146455109,88730696,0.314512075361,1606.3017709,1340.8982291,0.222686443817,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.00200593847609,0.00315525791286,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-25T00:00:00.000+09:00",1429,1471,1398,1398,878858,-0.00142857142857,-0.00142857142857,-0.0968992248062,39.9326491473,1439.95209961,1493.2578404,-53.3057407952,-59.8087859556,6.50304516047,1466.1,1617.08,78.5761277691,0.034595036667,0.180052829551,-0.181971887081,,,,,"2023-09-26T06:52:18.000+09:00",0,36431,0,-0.0314735336195,-0.0665236051502,-0.19313304721,0,0.0207142857143,0.0521428571429,-0.0464497646818,-0.135478764192,-0.0381300005688,-0.0427816780799,0.00465167751107,0.0562060999779,20.92917654,"validation",1671.58333333,-0.163667181814,0.953550235318,0.836332818186,4783432.6,1532137.35,0.573615674861,87851838,0.266929691388,1598.0877267,1334.1122733,0.242021467823,-43944,-78613,1197127,101081,173466,184235,-59987,-98827,-1317574,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.0035033898334,0.0197763040599,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-26T00:00:00.000+09:00",1400,1415,1352,1354,595876,-0.0314735336195,-0.136479591837,-0.130937098845,36.6654383174,1426.72869967,1482.94244482,-56.2137451494,-59.0897777944,2.87603264501,1455.9,1605.02,77.4635472141,0.0349794809391,0.183425207496,-0.259739554335,,,,,"2023-09-27T06:52:18.000+09:00",0,-106088,0,0.0206794682422,-0.0834564254062,-0.183899556869,0,0.00143061516452,0.0450643776824,-0.0699910708153,-0.156396805024,-0.0415167984855,-0.043640899405,0.00212410091951,0.0572108915909,20.5086063254,"validation",1660.6,-0.184632060701,0.930008929185,0.815367939299,1516776,1528573.15,0.389824981552,87255962,0.226237880732,1589.4243798,1322.3756202,0.118421743822,-3395,-66198,1165227,41107,139683,216876,-39987,-79190,-1318460,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.0183352510923,-0.0179482646036,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-09-27T00:00:00.000+09:00",1352,1383,1331,1382,317153,0.0206794682422,-0.0668467251857,-0.123096446701,40.028127192,1419.84736126,1475.46522668,-55.6178654252,-58.3953953205,2.77752989536,1446.2,1592.48,75.6447224131,0.0352690851164,0.17305944185,-0.338452193125,,,,,"2023-10-04T06:52:18.000+09:00",0,13006,0,-0.068017366136,-0.0795947901592,-0.184515195369,0,-0.00147710487445,0.0384047267356,-0.0443922002489,-0.132171204662,-0.0402444757056,-0.0422542657891,0.00200979008348,0.0547356891557,19.8984265929,"validation",1651.01666667,-0.162940006663,0.955607799751,0.837059993337,1154250,1532085.55,0.207007369791,87573115,0.228011777802,1571.3392824,1321.0607176,0.243485823285,-49999,-75068,824359,66651,128926,208443,-18699,-58455,-973235,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.0198268390994,0.00473397284469,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-04T00:00:00.000+09:00",1360,1360,1281,1288,663098,-0.068017366136,-0.0806566738044,-0.165803108808,33.5818990085,1399.56315183,1461.57891359,-62.0157617618,-59.1194686088,-2.89629315299,1433.4,1578.24,77.4558136693,0.0376900980656,0.187700491036,-0.2446659341,,,,,"2023-10-05T06:52:18.000+09:00",0,-72223,0,-0.00232919254658,0.00854037267081,-0.0302795031056,1,-0.0159189580318,0.0571635311143,-0.101437142458,-0.183901054339,-0.0481488833554,-0.0459002085472,-0.00224867480822,0.0601365012961,20.5655239791,"validation",1640.78333333,-0.215009091186,0.898562857542,0.784990908814,1059304.6,1540798.05,0.430360098132,86910017,0.221067939436,1567.92494193,1298.87505807,-0.0404202295837,78662,66517,720296,-79244,-27998,199078,344,-40057,-858295,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,-0.0439288006998,-0.0280420980092,,,0,1,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-05T00:00:00.000+09:00",1289,1319,1273,1285,336195,-0.00232919254658,-0.0821428571429,-0.16774611399,33.3970459917,1381.93805155,1448.49899407,-66.5609425182,-60.6077633907,-5.95317912756,1420.45,1565.64,75.2089698358,0.0376677607706,0.196032407493,-0.333977248102,,,,,"2023-10-06T06:52:18.000+09:00",0,-128,0,0.0155642023346,-0.0194552529183,-0.0186770428016,0,0.000776397515528,0.0357142857143,-0.0953571051427,-0.179249380445,-0.0517983988469,-0.0471655746231,-0.00463282422378,0.0585283811952,19.8839606274,"validation",1631.56666667,-0.212413426768,0.904642894857,0.787586573232,558236,1534911.3,0.219032200753,86573822,0.210964177539,1559.67711661,1281.22288339,0.0135645867831,56787,46662,822516,-56484,-27817,94853,653,-19164,-856074,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.0014604189307,0.00557271481036,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-06T00:00:00.000+09:00",1275,1323,1275,1305,309059,0.0155642023346,-0.0665236051502,-0.143138542351,35.9291144444,1370.10142824,1437.86943895,-67.7680107175,-62.0398128561,-5.72819786149,1409.55,1554.56,73.2654719904,0.0380031629456,0.197992157217,-0.341718083686,,,,,"2023-10-10T06:52:18.000+09:00",0,66420,0,-0.0490421455939,-0.0697318007663,-0.0528735632184,0,-0.00778210116732,0.0373540856031,-0.0741726082792,-0.160534170441,-0.0519295101284,-0.0475400864797,-0.00438942364865,0.0561421241306,19.8152457984,"validation",1621.48333333,-0.195181366855,0.925827391721,0.804818633145,444276.2,1535490.85,0.20127700533,86882881,0.230634816222,1549.0899226,1270.0100774,0.125376028416,167645,136521,698828,-169055,-141210,-650311,139,1671,-50308,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.0134299037825,-0.00362383292042,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-10T00:00:00.000+09:00",1305,1309,1241,1241,676865,-0.0490421455939,-0.0834564254062,-0.176509621765,31.7671796528,1350.23967005,1423.28651755,-73.0468475037,-64.2412197856,-8.80562771811,1396.25,1542.62,72.8893668482,0.0390937739014,0.215082428669,-0.245185635292,,,,,"2023-10-11T06:52:17.000+09:00",0,-57539,0,0.0249798549557,0.0104754230459,-0.0225624496374,1,0,0.0521072796935,-0.111190689346,-0.195524497284,-0.0588612792133,-0.0517656887877,-0.00709559042555,0.0587343810219,20.5488999092,"validation",1611.1,-0.229718825647,0.888809310654,0.770281174353,460474,1555388,0.435174374497,86206016,0.2148920398,1546.40442051,1246.09557949,-0.0169677971125,56841,126753,735624,-60743,-129848,-691543,1320,1250,-45674,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.046488932905,-0.0228414326993,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-11T00:00:00.000+09:00",1246,1294,1246,1272,455623,0.0249798549557,-0.0795947901592,-0.144586415602,35.6552007414,1338.20279773,1412.08010884,-73.877311111,-66.1684380507,-7.70887306036,1385.5,1531.38,71.4686977876,0.0397639549295,0.221403554722,-0.309779815961,,,,,"2023-10-12T06:52:18.000+09:00",0,177461,0,0.0212264150943,-0.0361635220126,-0.065251572327,0,0.00402900886382,0.0386784850927,-0.0819198845182,-0.169376640677,-0.0580796470999,-0.052019212304,-0.00606043479588,0.0561860831664,20.1777667378,"validation",1600.6,-0.205298013245,0.918080115482,0.794701986755,488168,1564635.65,0.291200702221,86661639,0.236831590792,1538.87731253,1232.12268747,0.129997428807,1193,97854,613119,-6853,-101321,-567646,1651,1186,-49464,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,0.0052094414835,-0.00284404441539,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-12T00:00:00.000+09:00",1278,1311,1273,1299,206915,0.0212264150943,0.00854037267081,-0.105371900826,38.9197473072,1332.17159808,1403.70380448,-71.5322064033,-67.2411917212,-4.29101468207,1377.85,1522.48,69.1495050885,0.040029373928,0.224413929012,-0.376183520385,,,,,"2023-10-13T06:52:08.000+09:00",0,91532,0,-0.0300230946882,-0.0939183987683,-0.100846805235,0,0.00471698113208,0.0298742138365,-0.0572268389157,-0.146786821502,-0.0550671334898,-0.0517638119486,-0.00330332154124,0.0532328753568,19.4094133803,"validation",1590.48333333,-0.183267141016,0.942773161084,0.816732858984,396931.4,1554932.9,0.133070050804,86868554,0.257856400106,1532.45436604,1223.24563396,0.244994264983,-10727,47132,681711,9889,-52077,-634880,996,2323,-49654,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,0.00908803593937,-0.00125498298673,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-13T00:00:00.000+09:00",1314,1314,1249,1260,269461,-0.0300230946882,-0.0194552529183,-0.139344262295,36.0728281396,1321.0682753,1393.05907823,-71.9908029268,-68.1911139623,-3.79968896446,1367.65,1512.8,68.8531118679,0.0402751326934,0.230198842517,-0.356910919046,,,,,"2023-10-16T06:52:08.000+09:00",0,-109024,0,-0.0365079365079,-0.109523809524,-0.084126984127,0,0.0115473441109,0.050038491147,-0.0787116586846,-0.167107350608,-0.0571355578784,-0.0541199317161,-0.00301562616227,0.0546453268793,19.6430459493,"validation",1576.8,-0.200913242009,0.921288341315,0.799086757991,383584.6,1549125.45,0.173943950117,86599093,0.237679814763,1525.06572348,1210.23427652,0.158071005814,-189592,-119626,454697,186427,113063,-407771,3124,3721,-48710,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,-0.0204780470638,-0.0148104649739,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-16T00:00:00.000+09:00",1260,1270,1209,1214,412224,-0.0365079365079,-0.0697318007663,-0.143864598025,33.0060873006,1304.59623294,1379.7954428,-75.1992098563,-69.5927331411,-5.60647671518,1357.45,1501.6,68.2921753059,0.0404462685663,0.249071200174,-0.31104842331,,,,,"2023-10-17T06:52:08.000+09:00",0,-64982,0,0.0329489291598,-0.0724876441516,-0.0634266886326,0,0,0.0484126984127,-0.105676083834,-0.191529035695,-0.0619433359607,-0.0573251508576,-0.00461818510311,0.0562538511581,20.0309981435,"validation",1562.56666667,-0.223073148879,0.894323916166,0.776926851121,404217.6,1529064.45,0.269592298742,86186869,0.253917910393,1526.50085034,1188.39914966,0.075719377592,-207988,-277779,319119,210163,277897,-264462,-808,239,-53741,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.0284017540679,-0.0216315418459,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-17T00:00:00.000+09:00",1234,1273,1232,1254,432621,0.0329489291598,0.0104754230459,-0.101075268817,37.9463607001,1296.81219711,1370.47726185,-73.6650647457,-70.407199462,-3.25786528368,1350.4,1490.18,67.6284484984,0.0412927221895,0.257538625923,-0.303640722735,,,,,"2023-10-18T06:52:24.000+09:00",0,133480,0,-0.0223285486443,-0.0558213716108,-0.0685805422648,0,0.0164744645799,0.0337726523888,-0.0713862559242,-0.15849092056,-0.0587440707701,-0.056146092075,-0.00259797869512,0.0539301822156,20.111711058,"validation",1550.85,-0.191411161621,0.928613744076,0.808588838379,355368.8,1523363.25,0.283990702808,86619490,0.287009779184,1524.29008022,1176.50991978,0.222813400637,-157884,-167593,445526,158588,167254,-391366,-505,498,-52326,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,0.0231264157785,0.0208088743815,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-18T00:00:00.000+09:00",1285,1285,1224,1226,286093,-0.0223285486443,-0.0361635220126,-0.114801444043,35.948003413,1285.91801294,1359.77524246,-73.8572295195,-71.0972054735,-2.760024046,1342.45,1478.12,67.1549878913,0.0414739041325,0.269983580031,-0.338872619451,,,,,"2023-10-19T06:52:24.000+09:00",0,-100870,0,-0.0399673735726,-0.0415986949429,-0.0342577487765,0,0.0247208931419,0.048644338118,-0.0867443852657,-0.170568018835,-0.0602424384335,-0.0579911953291,-0.00225124310441,0.054775683435,19.6755843311,"validation",1537.8,-0.20275718559,0.913255614734,0.79724281441,321462.8,1505188.55,0.190071204036,86333397,0.302550036007,1523.66972851,1161.23027149,0.178704959555,85317,-35502,459329,-84155,35761,-404366,28,2098,-50689,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.0233162852642,-0.00832284397089,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-19T00:00:00.000+09:00",1215,1216,1171,1177,483132,-0.0399673735726,-0.0939183987683,-0.155667144907,32.7023325924,1269.16139556,1346.23633561,-77.0749400458,-72.292752388,-4.78218765782,1331.6,1464.98,66.2867744705,0.0420489783761,0.290125605906,-0.285888507761,,,,,"2023-10-20T06:52:24.000+09:00",0,-70761,0,-0.0467289719626,-0.0433305012744,0.00764655904843,0,-0.0089722675367,0.036704730832,-0.116100931211,-0.196576062472,-0.0654842311349,-0.0614211999898,-0.00406303114513,0.0563184150132,20.1587692962,"validation",1524.08333333,-0.227732516813,0.883899068789,0.772267483187,376706.2,1511106.95,0.319720586289,85850265,0.273309609224,1524.76562841,1138.43437159,0.0998252865415,31484,-235568,236484,-38353,229655,-184339,6989,6232,-46680,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,-0.0209630691789,-0.00924626192577,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-20T00:00:00.000+09:00",1173,1176,1122,1122,441081,-0.0467289719626,-0.109523809524,-0.213735108619,29.4844244395,1246.52118086,1329.62623667,-83.1050558137,-74.4552130731,-8.6498427406,1316.35,1452.88,65.4805762941,0.0422334859302,0.316335337149,-0.295335743297,,,,,"2023-10-23T06:52:24.000+09:00",0,26568,0,0.00356506238859,-0.000891265597148,0.0294117647059,0,-0.00339847068819,0.0458793542906,-0.147643104038,-0.227740763174,-0.0740686771958,-0.0663593699404,-0.00770930725543,0.0583605849323,20.0198518991,"validation",1510.86666667,-0.257379870273,0.852356895962,0.742620129727,411030.2,1503634,0.2933433269,85409184,0.240363678927,1524.55401053,1108.14598947,0.0332702777747,26455,48454,364924,5076,-14097,-274902,-31526,-34152,-84672,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,-0.0298401566633,-0.0278651384847,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-23T00:00:00.000+09:00",1122,1164,1118,1126,408998,0.00356506238859,-0.0724876441516,-0.195714285714,30.0237211143,1227.97946073,1314.54281173,-86.5633510072,-76.8768406599,-9.68651034729,1302.65,1441.28,64.0891065588,0.0423090008488,0.337931068489,-0.306375177577,,,,,"2023-10-24T06:52:24.000+09:00",0,46584,0,0.0515097690941,0.00177619893428,0.0373001776199,1,0,0.0409982174688,-0.135608183319,-0.21875,-0.0768768659034,-0.0682742812255,-0.00860258467788,0.0569175013843,19.9478923559,"validation",1498.65,-0.248657124746,0.864391816681,0.751342875254,410385,1510577.85,0.270755989173,85818182,0.26173755295,1522.75295318,1082.54704682,0.0987105183162,108758,281244,558496,-703,-175105,-386782,-112272,-109366,-166646,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.0111355887044,0.0107928816931,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-24T00:00:00.000+09:00",1130,1184,1107,1184,492933,0.0515097690941,-0.0558213716108,-0.244897959184,37.4890888012,1221.21338985,1304.87297383,-83.6595839821,-78.2333893244,-5.42619465775,1283.45,1430.5,65.0113132331,0.0335082895057,0.294449372967,-0.303052192828,,,,,"2023-10-25T06:52:24.000+09:00",0,34830,0,-0.00760135135135,-0.066722972973,-0.0135135135135,0,0.00355239786856,0.0683836589698,-0.0774864622697,-0.172317371548,-0.0706584324173,-0.0660754977402,-0.00458293467715,0.0549082037442,20.1847823583,"validation",1487.75,-0.204167366829,0.92251353773,0.795832633171,422447.4,688766.55,0.715674999025,86311115,-0.619130458644,1472.40552387,1094.49447613,0.236842834852,207788,130104,613712,-109692,-38625,-462832,-102533,-95796,-146901,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,0.0402710014978,0.0237890970937,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-25T00:00:00.000+09:00",1177,1190,1171,1175,169366,-0.00760135135135,-0.0415986949429,-0.206617150574,36.8324446172,1214.10363756,1295.25275355,-81.1491159826,-78.816534656,-2.33258132658,1268.15,1419.96,61.7247908593,0.0320951738828,0.270024799467,-0.747670286267,,,,,"2023-10-26T06:52:24.000+09:00",0,5368,0,-0.0417021276596,-0.0408510638298,-0.0110638297872,0,-0.00591216216216,0.0160472972973,-0.0734534558215,-0.172511901744,-0.069063077432,-0.0670779018349,-0.00198517559709,0.0525317369016,19.1088407643,"validation",1476.76666667,-0.204342821028,0.926546544179,0.795657178972,399102,590745.7,0.286698659,86141749,-0.555933796894,1439.36597472,1096.93402528,0.227975149073,70673,33810,503142,-2377,67681,-351803,-72763,-106943,-155001,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.000932281819896,0.0102617070285,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-26T00:00:00.000+09:00",1172,1172,1110,1126,356966,-0.0417021276596,-0.0433305012744,-0.196288365453,33.4021036456,1200.54923178,1282.71551254,-82.1662807581,-79.4864838764,-2.67979688167,1254.4,1407.52,61.9587343694,0.0313736899042,0.271842691438,-0.353263399411,,,,,"2023-10-27T06:52:24.000+09:00",0,-57841,0,-0.0044404973357,0.109236234458,0.0346358792185,1,-0.00255319148936,0.0527659574468,-0.102359693878,-0.200011367512,-0.0729718301582,-0.0705919039755,-0.00237992618265,0.0550255189781,19.8118226293,"validation",1466.46666667,-0.232168022912,0.897640306122,0.767831977088,373868.8,551702.75,0.647025957366,85784783,-0.524508079759,1424.89973607,1083.90026393,0.123459827682,-109831,139929,47045,133179,-3573,101062,-24583,-140938,-131548,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,-0.0145817766057,-0.00668837642715,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-27T00:00:00.000+09:00",1119,1152,1110,1121,183700,-0.0044404973357,-0.000891265597148,-0.199285714286,33.0637140587,1188.31088843,1270.73658569,-82.4256972545,-80.0743265521,-2.35137070244,1240.45,1394.98,60.5331104859,0.0313268206958,0.26791172555,-1.33920600508,,,,,"2023-10-30T06:52:27.000+09:00",0,-4151,0,0.00624442462087,0.124888492417,0.049955396967,1,-0.00621669626998,0.0373001776199,-0.0962956991414,-0.196404249523,-0.0735287219041,-0.0714311566031,-0.00209756530102,0.0539992064994,19.1430356991,"validation",1456.08333333,-0.230126480856,0.903704300859,0.769873519144,322392.6,418810.85,0.438622829375,85601083,-0.373630840748,1406.61554998,1074.28445002,0.140569299669,-72540,31109,68428,105723,62022,60852,-32693,-96963,-125758,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,-0.00606288542137,-0.0106783140998,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-30T00:00:00.000+09:00",1111,1146,1106,1128,235745,0.00624442462087,0.00177619893428,-0.19313304721,34.0707250015,1179.03229021,1260.16350527,-81.1312150536,-80.2857042524,-0.84551080124,1226.95,1382.14,59.0664597369,0.0314828462623,0.254866218433,-1.04434816488,,,,,"2023-10-31T06:52:26.000+09:00",0,77150,0,-0.020390070922,0.0957446808511,0.0230496453901,1,-0.00892060660125,0.035682426405,-0.080647133135,-0.183874281911,-0.0719248360404,-0.0711752697273,-0.000749566313156,0.0523638827455,19.3987074272,"validation",1445.31666667,-0.219548195897,0.919352866865,0.780451804103,287742,386655.2,0.609703425688,85836828,-0.26056936516,1383.30405335,1070.59594665,0.183570723375,16766,-58182,81804,6675,75059,36641,-22821,-17492,-124948,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.00288331363039,-0.00528545553785,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-10-31T00:00:00.000+09:00",1130,1144,1099,1105,261644,-0.020390070922,-0.066722972973,-0.183899556869,32.3486832929,1167.6427071,1248.66991228,-81.0272051805,-80.434004438,-0.593200742509,1214.5,1369.62,58.0617126128,0.0311992853329,0.252834433353,-0.78170274535,,,,,"2023-11-01T06:52:26.000+09:00",0,-100058,0,0.0199095022624,0.0977375565611,0.0443438914027,1,0.00177304964539,0.0398936170213,-0.0901605599012,-0.1932068749,-0.0733277874937,-0.0727909542425,-0.000536833251139,0.0525445363012,19.4823406976,"validation",1433.31666667,-0.229060803033,0.909839440099,0.770939196967,241484.2,369943.6,0.707253754356,85575184,-0.227166789748,1368.03370965,1060.96629035,0.143400787205,54727,-13132,76132,-62271,43848,42629,8164,-30241,-124289,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,-0.00629818803696,0.00737303136035,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-01T00:00:00.000+09:00",1109,1152,1109,1127,198737,0.0199095022624,-0.0408510638298,-0.184515195369,35.6966081408,1161.38998293,1239.65732619,-78.2673432551,-80.0006722014,1.73332894634,1201.75,1363.1,57.2715902833,0.0311623292043,0.228445915862,-1.15481725924,,,,,"2023-11-02T06:52:26.000+09:00",0,63185,0,0.108251996451,0.0550133096717,0.0106477373558,1,0.00361990950226,0.0389140271493,-0.0622009569378,-0.173208128531,-0.0694475095431,-0.0709855121574,0.00153800261432,0.0508177376072,19.2270521401,"validation",1421.61666667,-0.207240582904,0.937799043062,0.792759417096,247358.4,364022.8,0.545946572577,85773921,-0.247126553611,1339.01743969,1064.48256031,0.227721300234,-19846,-59410,36752,16591,80990,83111,3345,-20855,-124514,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,0.00956266140713,0.0156573626075,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-02T00:00:00.000+09:00",1133,1399,1133,1249,17568459,0.108251996451,0.109236234458,-0.0302795031056,50.3656987824,1174.8684471,1240.3493761,-65.4809290029,-77.0967235617,11.6157945588,1199.8,1358,72.6093338345,0.0376594628028,0.222309657009,4.35645968626,,,,,"2023-11-03T06:52:27.000+09:00",0,-124337,0,0.00960768614892,-0.0648518815052,-0.0856685348279,0,0.00532386867791,0.23602484472,0.0410068344724,-0.080265095729,-0.05242668455,-0.0617267602576,0.00930007570761,0.058133974247,23.8117142602,"validation",1411.86666667,-0.115355557654,1.04100683447,0.884644442346,3689657,1209290.85,14.5279020345,103342380,0.679421455971,1333.16356324,1066.43643676,0.684458178849,27042,78691,30184,-25485,-83605,90400,-1452,5639,-126744,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,0.0901946788053,0.062785768078,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-03T00:00:00.000+09:00",1229,1339,1203,1261,5583248,0.00960768614892,0.124888492417,-0.0186770428016,51.5367817374,1188.11945524,1241.87905194,-53.7595967084,-72.4292981911,18.6697014826,1198.6,1353.2,77.1372385606,0.0377257125638,0.218055019908,1.0633571401,,,,,"2023-11-06T06:52:26.000+09:00",0,191016,0,-0.0198255352895,-0.0848532910389,-0.0951625693894,0,-0.0160128102482,0.108887109688,0.0520607375271,-0.0681347916051,-0.0426325112676,-0.0574379842911,0.0148054730235,0.0611714818086,22.67494158,"validation",1404.1,-0.101915817962,1.05206073753,0.898084182038,4769566.6,1471643.5,3.79388622312,108925628,0.759416461935,1329.28037343,1067.91962657,0.738750465589,-42529,16879,-23184,41851,-20024,140964,767,3219,-124175,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,-0.00115574039347,-0.00230939888809,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-06T00:00:00.000+09:00",1229,1250,1211,1236,1117252,-0.0198255352895,0.0957446808511,-0.0528735632184,48.9457984512,1195.48569289,1241.44356662,-45.9578737232,-67.1350132975,21.1771395743,1195.15,1347.76,75.1988643777,0.0377725738235,0.205261808077,-0.102320395404,,,,,"2023-11-07T06:52:26.000+09:00",0,204901,0,-0.0186084142395,-0.0800970873786,-0.0744336569579,0,-0.0253766851705,0.0309278350515,0.0341798100657,-0.0829227755684,-0.0371827457307,-0.0543163538006,0.0171336080698,0.06084050516,21.0460182956,"validation",1396.26666667,-0.114782276547,1.03417981007,0.885217723453,4945868,1512053.15,0.738897306619,107808376,0.691956331032,1317.80932496,1072.49067504,0.666518118426,178911,102735,48018,-174887,-100572,77279,51,2017,-124602,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0764179164509,-0.0932223769236,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-07T00:00:00.000+09:00",1257,1257,1186,1213,712960,-0.0186084142395,0.0977375565611,-0.0225624496374,46.62346604,1198.18020168,1239.33663575,-41.156434077,-61.9392974534,20.7828633764,1193.75,1342.46,74.8989454936,0.0364368410309,0.202997520187,-0.207588851887,,,,,"2023-11-08T06:52:26.000+09:00",0,-104203,0,-0.0197856553998,-0.0370981038747,-0.0634789777411,0,0.0169902912621,0.0574433656958,0.0161256544503,-0.0964349030884,-0.0339294592555,-0.0510628997967,0.0171334405411,0.0617468635561,20.5780325069,"validation",1387.76666667,-0.125933754474,1.01612565445,0.874066245526,5036131.2,1513857.9,0.470955695379,107095416,0.689939260481,1314.91414486,1072.58585514,0.579437691827,-116946,-92982,-143603,115356,94022,266499,3263,738,-124801,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.00473345766595,-0.000644271050489,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-08T00:00:00.000+09:00",1213,1228,1180,1189,424329,-0.0197856553998,0.0550133096717,-0.065251572327,44.2634120235,1196.76786296,1235.60799607,-38.8401331111,-57.3194645849,18.4793314738,1189.6,1336.26,72.9775922441,0.0361772853872,0.194557451539,-0.281963239964,,,,,"2023-11-09T06:52:27.000+09:00",0,-72761,0,-0.0176619007569,-0.00420521446594,-0.0420521446594,0,0,0.0395713107997,-0.000504371217216,-0.110203104186,-0.0326662179235,-0.0482081283305,0.0155419104069,0.0613772853188,20.0391322754,"validation",1379.21666667,-0.137916450159,0.999495628783,0.862083549841,5081249.6,1512293.2,0.280586462995,106671087,0.66155980864,1305.32277218,1073.87722782,0.497407597534,-258026,-221301,-282403,259957,223342,407774,-191,-317,-126017,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,-0.0106447529301,-0.00359147074974,,,0,1,-1
+"010170","��한광통신","KOSDAQ","KRW","1d","2023-11-09T00:00:00.000+09:00",1200,1223,1156,1168,351703,-0.0176619007569,-0.0648518815052,-0.100846805235,42.2482106826,1192.34203789,1230.59999636,-38.2579584727,-53.5071633625,15.2492048897,1183.05,1329.5,72.5506213695,0.0358811776991,0.176658296809,-0.302843783429,,,,,"2023-11-10T06:52:17.000+09:00",0,-777,0,-0.0119863013699,0.0154109589041,-0.0316780821918,1,0.00925147182506,0.0563498738436,-0.0127213558176,-0.121474238436,-0.0327551014321,-0.0458109275364,0.0130558261042,0.0621152580218,19.8335905142,"validation",1369.55,-0.147165127232,0.987278644182,0.852834872768,1637898.4,1519532.6,0.23145472496,106319384,0.640026742434,1287.54779902,1078.55220098,0.427988913924,-296626,-220933,-237881,294026,218939,361416,-519,2950,-126117,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.0199165897668,-0.00761282675137,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-10T00:00:00.000+09:00",1168,1180,1143,1154,223443,-0.0119863013699,-0.0848532910389,-0.084126984127,40.9109784211,1186.44326283,1224.92592256,-38.4826597279,-50.5022626356,12.0196029077,1177.75,1322.22,70.0112912717,0.0354569476334,0.168039537038,-0.335441725166,,,,,"2023-11-13T06:52:17.000+09:00",0,-14807,0,-0.0147313691508,0.000866551126516,-0.0190641247834,1,0,0.0316780821918,-0.0201655699427,-0.127225423908,-0.0333471921386,-0.0437627925785,0.0104156004399,0.0606683633203,19.3679010779,"validation",1359.65,-0.151252160482,0.979834430057,0.848747839518,565937.4,1517231.7,0.147270189517,106095941,0.642513862583,1276.70428237,1078.79571763,0.379995087477,-32568,-83021,13421,30822,82993,110894,-976,-1005,-128901,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,-0.00480895245677,0.00490310787447,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-13T00:00:00.000+09:00",1154,1172,1134,1137,244066,-0.0147313691508,-0.0800970873786,-0.0634266886326,39.2849422092,1178.83660701,1218.41289126,-39.5762842472,-48.3170669579,8.74078271073,1173.9,1314,67.7247704665,0.0347626112443,0.168676801033,-0.327695479178,,,,,"2023-11-14T06:52:22.000+09:00",0,-32872,0,0.0272647317502,0.0272647317502,0.0149516270888,1,0,0.0329289428076,-0.0314336825965,-0.134703196347,-0.0348076378603,-0.0424952215988,0.00768758373855,0.0595644419231,19.4413424569,"validation",1349.1,-0.157215921726,0.968566317404,0.842784078274,391300.2,1508823.8,0.161759113291,105851875,0.651666748629,1272.90484837,1074.89515163,0.313645490049,174826,-225386,100411,-177654,220575,19957,-946,-1314,-126155,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.0122828909422,0.00413320877171,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-14T00:00:00.000+09:00",1126,1185,1117,1168,307601,0.0272647317502,-0.0370981038747,-0.0685805422648,43.6808060625,1177.1694367,1214.67860301,-37.509166315,-46.1554868293,8.64632051432,1169.6,1306.2,67.7444297189,0.0344922926439,0.157204949032,-0.309466669781,,,,,"2023-11-15T06:52:22.000+09:00",0,112519,0,0.013698630137,0,0.00941780821918,0,-0.00967458223395,0.0598065083553,-0.00136798905609,-0.105803092941,-0.032114012256,-0.0395166839292,0.00740267167322,0.05800036791,19.6996069338,"validation",1339.71666667,-0.128173867609,0.998632010944,0.871826132391,310228.4,1502572.8,0.2047162041,106159476,0.650217613416,1261.53345419,1077.66654581,0.4912980535,81303,-22684,1306,-84762,18821,118066,-272,-585,-125884,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,0.0149964520551,0.0017359489192,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-15T00:00:00.000+09:00",1174,1206,1168,1184,335419,0.013698630137,-0.00420521446594,-0.0342577487765,45.859581165,1178.22029259,1212.4061139,-34.1858213104,-43.7615537255,9.57573241512,1167.5,1298.36,65.6198275961,0.0343748271242,0.151675179898,-0.302961030202,,,,,"2023-11-16T06:52:27.000+09:00",0,104778,0,0.00168918918919,-0.0185810810811,-0.00675675675676,0,0.00513698630137,0.0325342465753,0.0141327623126,-0.0880803475153,-0.0288731598905,-0.0369607717276,0.0080876118371,0.0554221516859,19.7997895935,"validation",1335.23333333,-0.113263599371,1.01413276231,0.886736400629,292446.4,1505039.1,0.222863977421,106494895,0.669799807859,1256.04038627,1078.95961373,0.593177818033,43461,218466,-28435,-44916,-221880,150133,-30,-844,-128959,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.00825554637591,-0.00540259249236,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-16T00:00:00.000+09:00",1185,1193,1174,1186,278576,0.00168918918919,0.0154109589041,0.00764655904843,46.1400705627,1179.41717065,1210.45010546,-31.0329348104,-41.2158299425,10.1828951321,1167.95,1291.2,62.2898399107,0.0332029046045,0.1520955289,-0.314793891557,,,,,"2023-11-17T06:52:27.000+09:00",0,47094,0,-0.0261382799325,-0.0177065767285,-0.0109612141653,0,0.000844594594595,0.0160472972973,0.0154544286999,-0.0814745972739,-0.0261660495872,-0.0347519645384,0.00858591495118,0.0525209442755,19.6157877742,"validation",1329.93333333,-0.108225976239,1.0154544287,0.891774023761,277821,1494811.3,0.186361984285,106773471,0.699861112904,1256.76998649,1079.13001351,0.601610013204,-67186,4054,1741,68121,-5330,126431,2546,1751,-130598,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.00108195139728,-0.000473013044675,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-17T00:00:00.000+09:00",1186,1186,1147,1155,260633,-0.0261382799325,0.000866551126516,0.0294117647059,42.4675173809,1175.66068286,1206.34269025,-30.6820073838,-39.1090654308,8.42705804697,1169.6,1283.42,60.6262799171,0.0320073696229,0.147984077475,-0.316884614631,,,,,"2023-11-20T06:52:27.000+09:00",0,-104392,0,0.0112554112554,0.0190476190476,0.0121212121212,1,0,0.0328836424958,-0.0124829001368,-0.100060775116,-0.0265645085574,-0.0338606627106,0.00729615415322,0.0524902856425,19.5227241928,"validation",1324.16666667,-0.127753303965,0.987517099863,0.872246696035,285259,1485788.9,0.175417248036,106512838,0.710183458767,1256.14108851,1083.05891149,0.415647005071,-181305,-171421,-206454,187566,175565,300556,1744,2135,-92614,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,-0.0187714495585,-0.011282095198,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-20T00:00:00.000+09:00",1144,1177,1144,1168,344857,0.0112554112554,0.0272647317502,0.0373001776199,44.4638457727,1174.48211627,1203.50249097,-29.0203747004,-37.0913272847,8.07095258426,1171.7,1276.32,58.6529742087,0.0320706717658,0.143747120552,-0.294200831165,,,,,"2023-11-21T06:52:27.000+09:00",0,125688,0,0,-0.0119863013699,-0.00342465753425,0,-0.00952380952381,0.0285714285714,-0.00315780489886,-0.0848689983703,-0.0248462112161,-0.0317562733602,0.00691006214406,0.0502165875075,19.8139332832,"validation",1318.5,-0.114144861585,0.996842195101,0.885855138415,305417.2,1482581.85,0.232605707402,106857695,0.709556541516,1255.91425058,1087.48574942,0.478032221538,-251046,-207406,-388239,268933,224707,419769,-277,-175,-16964,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.00261116160462,-0.0062902048435,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-21T00:00:00.000+09:00",1163,1208,1163,1168,334101,0,0,-0.0135135135135,44.4638457727,1173.48486761,1200.87267682,-27.3878092112,-35.15062367,7.7628144588,1170.9,1269.54,57.6777617652,0.0300203841334,0.143539958497,-0.294761928182,,,,,"2023-11-22T06:52:27.000+09:00",0,62229,0,-0.00513698630137,-0.0119863013699,-0.00428082191781,0,-0.00428082191781,0.0385273972603,-0.00247672730378,-0.0799817256644,-0.0234484667904,-0.0300947120462,0.00664624525582,0.049381645347,19.7822467874,"validation",1313.33333333,-0.110659898477,0.997523272696,0.889340101523,310717.2,1474640.25,0.226564411218,106857695,0.696664152494,1254.9354687,1086.8645313,0.48274538094,-35271,-112520,-241318,52151,131583,288274,-3152,-1129,-31217,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.00771515735389,-0.00483347272101,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-22T00:00:00.000+09:00",1181,1181,1149,1162,245911,-0.00513698630137,-0.0185810810811,-0.0110638297872,43.6530513739,1171.7179649,1197.99321928,-26.2752543782,-33.3755498116,7.10029543344,1170.25,1263.04,55.8436359249,0.0299949942035,0.143729362582,-0.318646320421,,,,,"2023-11-23T06:52:27.000+09:00",0,-51575,0,0.0025817555938,-0.0197934595525,0.013769363167,0,0.0111301369863,0.027397260274,-0.00704977568896,-0.0799974664302,-0.0226120949898,-0.0287225041408,0.00611040915098,0.0480582064758,19.4706229017,"validation",1307.71666667,-0.111428316531,0.992950224311,0.888571683469,292815.6,1478467.5,0.16632830955,106611784,0.6922720655,1254.34964328,1086.15035672,0.450951040467,-43537,-258419,-320664,69520,290001,372453,-3537,-1372,-23388,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.00564686114303,-0.00219944575719,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-23T00:00:00.000+09:00",1157,1167,1151,1165,185708,0.0025817555938,-0.0177065767285,0.0346358792185,44.2009312581,1170.68443184,1195.54927711,-24.8648452711,-31.6734089035,6.80856363243,1172.2,1257.3,52.9976619302,0.0284381306471,0.13935997857,-0.331768254432,,,,,"2023-11-24T06:52:27.000+09:00",0,-15451,0,0.0103004291845,-0.0197424892704,-0.0154506437768,0,-0.00430292598967,0.013769363167,-0.00614229653643,-0.0734112781357,-0.021343214825,-0.0271874754537,0.00584426062869,0.0454915553049,19.1924071973,"validation",1302.03333333,-0.105245641433,0.993857703464,0.894754358567,274242,1469904.6,0.126340172008,106797492,0.714764379947,1253.87888344,1090.52111656,0.455924960671,-52850,-193070,-331258,83469,240055,370059,-10081,-12802,-2462,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,0.00128382988612,0.000899969217501,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-24T00:00:00.000+09:00",1177,1285,1152,1177,1820913,0.0103004291845,0.0190476190476,0.049955396967,46.4441248117,1171.65605771,1194.17525658,-22.5191988736,-29.8425668975,7.32336802397,1175,1251.56,58.7121146495,0.0284503488393,0.13316252829,0.0697274978203,,,,,"2023-11-27T06:52:30.000+09:00",0,-132042,0,-0.0195412064571,-0.0305862361937,-0.0373831775701,0,0.0103004291845,0.114163090129,0.00170212765957,-0.0595736520822,-0.0191327093233,-0.0253547722154,0.00622206289207,0.0498828501695,21.4855726893,"validation",1296.35,-0.0920661858294,1.00170212766,0.907933814171,586298,1551765.25,1.17344617686,108618405,0.74164961485,1253.23298537,1096.76701463,0.512782332098,-110050,-41265,-278828,138453,82470,321004,-7948,-10821,-6472,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.017588815481,0.0115014390132,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-27T00:00:00.000+09:00",1194,1194,1151,1154,285436,-0.0195412064571,-0.0119863013699,0.0230496453901,42.8855049472,1168.93974114,1191.19931165,-22.2595705123,-28.3259676205,6.06639710822,1176.3,1246.28,57.589820746,0.028847753778,0.129040087336,-0.328779581081,,,,,"2023-11-28T06:52:30.000+09:00",0,-71451,0,0,-0.00866551126516,-0.0329289428076,0,0.0144435004248,0.036533559898,-0.0189577488736,-0.0740443560035,-0.0192890559032,-0.0245458991512,0.00525684324802,0.0499045240433,19.6127625649,"validation",1289.78333333,-0.105276079962,0.981042251126,0.894723920038,574413.8,1554249.8,0.183648728795,108332969,0.723697728641,1252.19492737,1100.40507263,0.353086360487,20684,13311,-316746,-2628,18440,363150,-10133,-11228,-10700,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.0191526827271,-0.0137129855982,,,0,1,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-28T00:00:00.000+09:00",1160,1175,1145,1154,271302,0,-0.0119863013699,0.0443438914027,42.8855049472,1166.64131943,1188.44380709,-21.8024876593,-27.0212716282,5.21878396898,1178.75,1241.46,55.6191192641,0.0284118007046,0.117781067885,-0.332581054534,,,,,"2023-11-29T06:52:30.000+09:00",0,-6924,0,-0.0129982668977,-0.0155979202773,-0.0294627383016,0,0.0051993067591,0.0259965337955,-0.0209968186638,-0.0704493096838,-0.018892970242,-0.0234153133694,0.00452234312737,0.0481968104542,19.5619773208,"validation",1283.05,-0.100580647675,0.979003181336,0.899419352325,561854,1554732.7,0.174500735721,108332969,0.731887384886,1248.16721688,1109.33278312,0.321730104499,194844,37045,-191141,-192973,-5069,239357,-2386,-12036,-13012,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.0104581553577,-0.00763961740204,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-29T00:00:00.000+09:00",1154,1154,1138,1139,217186,-0.0129982668977,-0.0197934595525,0.0106477373558,40.5362652133,1162.38880875,1184.78130286,-22.3924941116,-26.0955161249,3.70302201328,1179.35,1236.54,52.7891821738,0.0283119510417,0.114989469836,-0.346872359006,,,,,"2023-11-30T06:52:30.000+09:00",0,-42622,0,0.00263388937665,0,0.00526777875329,0,0,0.0138648180243,-0.034213761818,-0.0788813948599,-0.0196597841191,-0.0229109008998,0.00325111678076,0.0463469553765,19.3264153757,"validation",1275.76666667,-0.107203511614,0.965786238182,0.892796488386,556109,1555655.15,0.139610632858,108115783,0.71808530316,1247.15641563,1111.54358437,0.202461783095,216827,219099,-42155,-214917,-201967,89496,-3425,-10709,-13242,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.0122249974351,-0.0203472453897,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-11-30T00:00:00.000+09:00",1139,1151,1137,1142,140463,0.00263388937665,-0.0197424892704,-0.0856685348279,41.2296743912,1159.25206894,1181.61231746,-22.3602485218,-25.3484626043,2.98821408252,1174,1231.5,50.0185263043,0.0140616839623,0.104904969801,-0.458002632012,,,,,"2023-12-01T06:52:30.000+09:00",0,-7178,0,-0.000875656742557,-0.00963222416813,0.0280210157618,0,0,0.0122914837577,-0.0272572402044,-0.0726755988632,-0.0195799023833,-0.0221965521929,0.00261664980956,0.0437990598111,18.8932357843,"validation",1269.06666667,-0.100126076907,0.972742759796,0.899873923093,547060,684255.35,0.205278628804,108256246,0.359066684681,1235.57921727,1112.42078273,0.240172079015,198662,264823,-145126,-204543,-269572,184092,2991,1844,-6257,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,-0.00350943095306,-0.00860097274095,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-01T00:00:00.000+09:00",1171,1171,1137,1141,102910,-0.000875656742557,-0.0305862361937,-0.0951625693894,41.05780578,1156.44405833,1178.60399765,-22.1599393158,-24.7107579466,2.5508186308,1168,1225.78,48.874345854,0.013722203696,0.0830435318697,-0.789533919754,,,,,"2023-12-04T06:52:30.000+09:00",0,-8669,0,0.00262927256792,-0.00788781770377,0.0192813321648,0,0.0253940455342,0.0297723292469,-0.0231164383562,-0.0691641240679,-0.0194215068499,-0.0216571060005,0.00223559915057,0.042834658943,18.5812704572,"validation",1262.35,-0.096130233295,0.976883561644,0.903869766705,203459.4,410238.45,0.250854106922,108153336,-0.0941272082127,1216.49742261,1119.50257739,0.221634691641,121265,268360,-27347,-118784,-262306,78722,-3582,-7670,-17361,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.0110677501261,0.00446293502351,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-04T00:00:00.000+09:00",1139,1154,1136,1144,145792,0.00262927256792,-0.00866551126516,-0.0744336569579,41.8410712817,1154.52958782,1176.04073856,-21.5111507434,-24.0708365059,2.55968576255,1163.4,1220.66,46.6690354358,0.0133685881289,0.0656362787656,-0.604183457866,,,,,"2023-12-05T06:52:30.000+09:00",0,16871,0,-0.00699300699301,0.00874125874126,0.00524475524476,1,-0.00175284837862,0.0157756354075,-0.0166752621626,-0.0628020906723,-0.018803453447,-0.0210409410017,0.00223748755468,0.0407946113949,18.9322224053,"validation",1256.03333333,-0.0891961465991,0.983324737837,0.910803853401,175530.6,361665.45,0.403112876831,108299128,0.0678461268556,1201.58062336,1125.21937664,0.24594443079,57056,255471,-164010,-54656,-253995,209727,-2551,-3127,-15844,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,-0.00133877546382,0.00108195860825,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-05T00:00:00.000+09:00",1139,1160,1133,1136,247739,-0.00699300699301,-0.0155979202773,-0.0634789777411,40.3030101432,1151.678882,1173.07475793,-21.3958759275,-23.5358443903,2.13996846276,1159.55,1212.02,45.2641043333,0.0129573507807,0.0560652500511,-0.260001672776,,,,,"2023-12-06T06:52:30.000+09:00",0,-43859,0,0.00264084507042,0.0378521126761,0.0281690140845,1,-0.00437062937063,0.0236013986014,-0.0203096028632,-0.0627217372651,-0.0188343978235,-0.0207181728788,0.00188377505524,0.0398451622652,19.4553996544,"validation",1249.85,-0.0910909309117,0.979690397137,0.908909069088,170818,338404.4,0.732079724732,108051389,0.141247129174,1192.05523035,1127.04476965,0.137750605862,68090,138069,39910,-58397,-134996,10339,-8454,-4224,-17974,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.0012258442764,0.0112805410203,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-06T00:00:00.000+09:00",1136,1146,1134,1139,89376,0.00264084507042,0,-0.0420521446594,41.176261714,1149.72828477,1170.55070179,-20.8224170156,-22.9931589153,2.17074189974,1157.05,1205.18,42.8880968809,0.0124323848708,0.0530688019036,-0.659499078518,,,,,"2023-12-07T06:52:30.000+09:00",0,2911,0,-0.00702370500439,0.0324846356453,0.0324846356453,1,0,0.0105633802817,-0.0156000172853,-0.0549129590601,-0.0182813143245,-0.0201871456675,0.00190583134305,0.0376541675864,18.438513442,"validation",1244.05,-0.0844419436518,0.984399982715,0.915558056348,145256,321656.75,0.277861415935,108140765,0.228454400537,1187.75162862,1126.34837138,0.206041652991,-1266,50267,229413,230,-47159,-181005,-252,-4497,-17422,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,0.00219983604176,-0.00493249088571,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-07T00:00:00.000+09:00",1139,1151,1131,1131,257379,-0.00702370500439,-0.00963222416813,-0.0316780821918,39.5162319161,1146.84701019,1167.62102017,-20.7740099819,-22.5493291286,1.77531914677,1155.2,1199.78,41.253232818,0.0119729360763,0.0558499865752,-0.169014293641,,,,,"2023-12-08T06:52:29.000+09:00",0,-14658,0,0.000884173297966,0.0371352785146,0.0583554376658,1,0,0.017559262511,-0.0209487534626,-0.0573271766491,-0.0183678249176,-0.0199375147026,0.00156968978495,0.0364750069124,19.4891624653,"validation",1238.7,-0.0869459917656,0.979051246537,0.913054008234,168639.2,316940.55,0.812073431437,107883386,0.246734285026,1187.45895225,1122.94104775,0.124910322326,27473,84282,160089,-35533,-84985,-119832,-2897,-9015,-18222,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,-0.00569725372242,0.000712342046395,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-08T00:00:00.000+09:00",1132,1139,1128,1132,164064,0.000884173297966,-0.00788781770377,-0.0190641247834,39.8427084264,1144.56285478,1164.98242609,-20.4195713089,-22.1233775647,1.70380625577,1154.1,1194.42,39.0922876167,0.0117375543117,0.0585922350056,-0.424151668381,,,,,"2023-12-11T06:52:29.000+09:00",0,5886,0,0.0194346289753,0.0326855123675,0.0768551236749,1,0.000884173297966,0.00972590627763,-0.0191491205268,-0.0522596741515,-0.0180384905556,-0.0195436197568,0.00150512920121,0.0345338229829,19.0397531387,"validation",1233.16666667,-0.0820381132585,0.980850879473,0.917961886741,180870,313971.6,0.522544077235,108047450,0.310777949343,1187.91064921,1120.28935079,0.173179892779,13281,30085,85759,-23720,-39932,-44203,-518,-1160,-17516,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.00946064045125,-0.0202299437704,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-11T00:00:00.000+09:00",1132,1159,1128,1154,248119,0.0194346289753,0.00874125874126,0.0149516270888,46.663642019,1146.01472327,1164.16891304,-18.1541897696,-21.3295400057,3.17535023606,1154.95,1189.54,38.5142670726,0.0120804602659,0.0569558442494,-0.186918708409,,,,,"2023-12-12T06:52:28.000+09:00",0,82218,0,0.0216637781629,0.00866551126516,0.078856152513,1,0,0.0273851590106,-0.000822546430581,-0.0298770953478,-0.0157315335959,-0.01848313692,0.00275160332414,0.0333745815187,19.4726531993,"validation",1228.76666667,-0.0608469196756,0.999177453569,0.939153080324,201335.4,314174.25,0.789749637343,108295569,0.388907429555,1187.84057616,1122.05942384,0.485558173328,45718,38929,100305,-54820,-47323,-58171,-637,-2583,-17113,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,0.0164519254782,0.0135577307251,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-12T00:00:00.000+09:00",1153,1187,1139,1179,465394,0.0216637781629,0.0378521126761,0.00941780821918,53.1626868276,1151.08938123,1165.26751208,-14.1781308454,-19.8992581736,5.72112732819,1155.5,1186.04,39.1918194246,0.0115157900019,0.0590065851063,0.40384509267,,,,,"2023-12-13T06:52:28.000+09:00",0,42831,0,-0.00254452926209,-0.0135708227311,0.0127226463104,0,-0.000866551126516,0.0415944540728,0.0203375162267,-0.00593571886277,-0.0120255562726,-0.0168780815722,0.00485252529957,0.0332415771201,20.12306154,"validation",1225.16666667,-0.0376819480343,1.02033751623,0.962318051966,244866.4,322063.9,1.44503621797,108760963,0.403877460342,1189.59105455,1121.40894545,0.844665196098,370,16562,79156,-6005,-32593,-41075,-555,-1116,-18505,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.0177395851766,0.0165395638558,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-13T00:00:00.000+09:00",1181,1184,1156,1176,296312,-0.00254452926209,0.0324846356453,-0.00675675675676,52.3385229685,1154.92178412,1166.06251118,-11.1407270633,-18.1475519516,7.00682488826,1155.1,1181.92,38.3924037514,0.011124941951,0.0569844969311,-0.0670434278029,,,,,"2023-12-14T06:52:28.000+09:00",0,-46860,0,-0.00255102040816,0.00170068027211,0.0527210884354,1,0.00169635284139,0.0237489397795,0.0180936715436,-0.00500879924191,-0.00947340736675,-0.0154315917955,0.0059581844288,0.0326466018294,19.6690423636,"validation",1221.68333333,-0.037393759976,1.01809367154,0.962606240024,286253.6,320108.55,0.925660998433,108464651,0.307670007565,1188.0113962,1122.1886038,0.817519194132,-82457,-51106,-40159,74283,34121,74996,504,-404,-16982,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.00716252363563,0.00962894875538,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-14T00:00:00.000+09:00",1186,1203,1164,1173,297604,-0.00255102040816,0.0371352785146,-0.0109612141653,51.4790701868,1157.7030481,1166.57639924,-8.8733511421,-16.2927117897,7.41936064757,1154.45,1179.62,38.4358034834,0.0111258566052,0.0535258173578,-0.0661000574578,,,,,"2023-12-15T06:52:09.000+09:00",0,4474,0,-0.00341005967604,-0.0221653878943,0.0323955669224,0,0.00850340136054,0.0331632653061,0.0160682576118,-0.00561197673827,-0.00756466423026,-0.0138897798718,0.00632511564158,0.0327670958938,19.6708388742,"validation",1218,-0.0369458128079,1.01606825761,0.963054187192,294298.6,321059.95,0.926942148966,108167047,0.217027380712,1185.34643992,1123.55356008,0.800196398766,-143001,-131545,24490,136110,124320,9818,-859,-545,-20518,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.0159020914413,-0.0161526892654,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-15T00:00:00.000+09:00",1173,1197,1164,1169,375834,-0.00341005967604,0.0326855123675,0.0121212121212,50.2932104102,1159.4410407,1166.75592522,-7.31488452415,-14.4971463366,7.18226181241,1155.15,1177.3,38.0475318061,0.00948817333743,0.054611425292,0.138160008123,,,,,"2023-12-18T06:52:09.000+09:00",0,19573,0,-0.00427715996578,-0.0307955517536,-0.000855431993157,0,0,0.0281329923274,0.0119897848764,-0.00705002972904,-0.00625738624821,-0.0124013227858,0.00614393653756,0.0325470759675,19.9008067993,"validation",1213.7,-0.0368295295378,1.01198978488,0.963170470462,336652.6,326820,1.14997246191,107791213,0.195577841013,1186.69219396,1123.60780604,0.719547188383,-84448,-81167,176013,84084,75211,-144557,-1216,-1814,-21465,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.0110274452384,-0.00069767908622,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-18T00:00:00.000+09:00",1169,1175,1162,1164,183685,-0.00427715996578,0.00866551126516,-0.00342465753425,48.7805412409,1160.14241905,1166.55178261,-6.4093635611,-12.8795897815,6.47022622037,1154.95,1174.48,36.2584223913,0.0092200046823,0.0541378192933,-0.37933283602,,,,,"2023-12-19T06:52:14.000+09:00",0,14896,0,-0.00085910652921,-0.0412371134021,0.0111683848797,0,0,0.011120615911,0.00783583704922,-0.00892309788162,-0.00550632608342,-0.0110649396748,0.00555861359138,0.0311498474152,19.180595246,"validation",1209.76666667,-0.0378309866916,1.00783583705,0.962169013308,323765.8,318761.4,0.576246057396,107607528,0.11761665622,1186.2132372,1123.6867628,0.644738690097,542,-96282,211429,3246,92187,-190691,-2868,-2635,-19573,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.00556443235262,-0.0193670431832,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-19T00:00:00.000+09:00",1164,1181,1155,1163,255879,-0.00085910652921,-0.0135708227311,-0.00428082191781,48.4665687851,1160.58204689,1166.28868761,-5.70664071471,-11.4449999681,5.73835925341,1154.7,1172.92,35.5256779348,0.00922130412533,0.0535548566848,-0.16549680743,,,,,"2023-12-20T06:52:19.000+09:00",0,38090,0,0.0128976784179,-0.0369733447979,0.0412725709372,0,0,0.0223367697595,0.00718801420282,-0.00845752480988,-0.00490682778565,-0.00984092860543,0.00493410081979,0.0305465846387,19.5112181114,"validation",1203.01666667,-0.0332636012247,1.0071880142,0.966736398775,281862.8,314850.3,0.812700511958,107351649,0.0784426757732,1185.61989651,1123.78010349,0.634217784302,113940,-17975,173701,938,131263,-41395,-114981,-114971,-132347,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,-0.00151749849449,-0.00948465884659,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-20T00:00:00.000+09:00",1163,1192,1161,1178,339059,0.0128976784179,0.00170068027211,0.013769363167,53.3200288104,1163.26173199,1167.15619223,-3.89446024287,-9.93489202307,6.0404317802,1155.5,1171.04,35.2024152252,0.00956701475944,0.0561234076417,0.0549184535463,,,,,"2023-12-21T06:52:19.000+09:00",0,69766,0,-0.0263157894737,-0.028013582343,0.0314091680815,0,0,0.0266552020636,0.0194720900043,0.00594343489548,-0.003305993415,-0.00843369441687,0.00512770100187,0.0298832047752,19.8055027792,"validation",1197.96666667,-0.0166671304154,1.01947209,0.983332869585,290412.2,319507.7,1.06119195249,107690708,0.168841627291,1187.92529877,1123.07470123,0.846951313588,51653,52943,271203,62075,63003,-152002,-113831,-116149,-131759,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.00491392735191,0.00744503948045,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-21T00:00:00.000+09:00",1151,1176,1135,1147,390167,-0.0263157894737,-0.0221653878943,-0.0154506437768,44.080250185,1160.75992706,1165.66314095,-4.90321388751,-8.92855639596,4.02534250844,1154.6,1168,35.7593855662,0.0112179025477,0.0559841563546,0.170266684899,,,,,"2023-12-22T06:52:19.000+09:00",0,-100680,0,-0.0122057541412,0.023539668701,0.0557977332171,1,-0.0229202037351,0.03480475382,-0.00658236618742,-0.0179794520548,-0.00427481594378,-0.0077842688718,0.00350945292802,0.0311764477474,19.9192352509,"validation",1193.73333333,-0.0391488886407,0.993417633813,0.960851111359,308924.8,329730.65,1.18329005811,107300541,0.0762818075905,1186.91965346,1122.28034654,0.382424481924,17913,64632,282192,94679,50756,-179481,-113795,-115571,-123287,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,-0.0208535242402,-0.0222137245359,,,0,1,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-22T00:00:00.000+09:00",1147,1157,1133,1133,256678,-0.0122057541412,-0.0307955517536,-0.0373831775701,40.6539532382,1156.48916905,1163.24364903,-6.75447997506,-8.49374111178,1.73926113672,1152.4,1165.46,34.9194294544,0.0111852296732,0.0553776805365,0.0545065547906,,,,,"2023-12-26T06:52:19.000+09:00",0,-42593,0,-0.0150044130627,0.0264783759929,0.0414827890556,1,0,0.0209241499564,-0.0168344324887,-0.0278516637208,-0.00596158868055,-0.00749668235814,0.0015350936776,0.0308203260851,19.4882019245,"validation",1189.28333333,-0.0473254200709,0.983165567511,0.952674579929,285093.6,251518.9,1.02051177864,107043863,-0.313006696515,1184.30861953,1120.49138047,0.196006905208,-120958,-54485,162793,118447,165626,-61401,2315,-111440,-122084,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,-0.0120096018039,-0.00659745106016,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-26T00:00:00.000+09:00",1131,1134,1115,1116,255063,-0.0150044130627,-0.0412371134021,-0.0329289428076,36.9029487199,1150.26006612,1159.74411947,-9.48405334878,-8.69180355918,-0.792249789599,1150.5,1163.5,33.7823273505,0.0108653858235,0.0619066419793,0.0536662024201,,,,,"2023-12-27T06:52:19.000+09:00",0,-22281,0,0.00358422939068,0.0304659498208,0.00627240143369,1,-0.0017652250662,0.0167696381289,-0.0299869621904,-0.040825096691,-0.00849825568887,-0.00778835444371,-0.000709901245161,0.0302709026438,19.4667719989,"validation",1184.58333333,-0.0578965881112,0.97001303781,0.942103411889,299369.2,250000.25,1.02025097975,106788800,-0.308833491167,1186.1117958,1114.8882042,0.0156099372926,-9096,43305,241423,6196,65953,-143178,2284,-110997,-119342,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,-0.0161892517438,-0.00765611791394,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-27T00:00:00.000+09:00",1113,1125,1113,1120,89430,0.00358422939068,-0.0369733447979,-0.0294627383016,38.3444425441,1145.60467133,1156.80011062,-11.1954392872,-9.19253070478,-2.0029085824,1148.8,1160.82,32.2264468254,0.0109199458827,0.0660698016503,-1.50849112038,,,,,"2023-12-28T06:52:22.000+09:00",0,19147,0,0.0223214285714,0.0428571428571,0.0321428571429,1,-0.00268817204301,0.010752688172,-0.025069637883,-0.0351647972985,-0.00999592793498,-0.00820761670069,-0.00178831123428,0.028773613237,18.4222954496,"validation",1180.68333333,-0.0513967899945,0.974930362117,0.948603210006,266079.4,240906.65,0.37122262918,106878230,-0.301930021442,1186.75049407,1110.84950593,0.120558299604,67933,18625,155281,-71319,-21501,-57827,2705,2115,-118196,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.000607748600474,-0.00991271758812,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2023-12-28T00:00:00.000+09:00",1114,1151,1114,1145,222548,0.0223214285714,-0.028013582343,0.00526777875329,46.5616042719,1145.51164498,1155.92602835,-10.4143833781,-9.43690123944,-0.977482138647,1149.1,1159.2,32.5674149093,0.0117327610965,0.065668948028,-0.185600347836,,,,,"2024-01-02T06:52:23.000+09:00",0,54574,0,0.025327510917,0.0270742358079,-0.0131004366812,1,-0.00535714285714,0.0330357142857,-0.00356800974676,-0.0122498274672,-0.00909553133457,-0.00824183514361,-0.000853696190958,0.0284431571261,19.3560580076,"validation",1176.73333333,-0.026967310634,0.996431990253,0.973032689366,242777.2,241174.75,0.922766583152,107100778,-0.210429367088,1186.83009409,1111.36990591,0.445666713814,162210,56072,108176,-161729,-58178,-8213,-347,2044,-119006,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,0.00633520320315,0.0144357820764,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-02T00:00:00.000+09:00",1141,1178,1141,1174,298691,0.025327510917,0.023539668701,0.0280210157618,54.1887857763,1149.89446883,1157.26484107,-7.37037224273,-9.0235954401,1.65322319737,1150.7,1159.14,32.8840281301,0.0129361969498,0.0679237301062,0.504501785503,,,,,"2024-01-15T17:59:08.000+09:00",0,82796,0,-0.00936967632027,0.0195911413969,-0.0477001703578,1,-0.00349344978166,0.0323144104803,0.0202485443643,0.0128198491985,-0.00627800020675,-0.00768619713807,0.00140819693132,0.028010245426,19.6753368764,"validation",1174.83333333,-0.000709320470989,1.02024854436,0.999290679529,224482,249086.15,1.19914736327,107399469,-0.171984070572,1189.77991812,1111.62008188,0.798107072928,46091,71483,88852,-45239,-73965,16126,-1298,1500,-123631,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,0.019855394982,0.011064381568,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-03T00:00:00.000+09:00",1173,1173,1157,1163,104490,-0.00936967632027,0.0264783759929,0.0192813321648,51.2034754696,1151.91070439,1157.68966766,-5.77896326496,-8.37466900507,2.59570574011,1151.8,1159.96,31.7494546922,0.0131438726743,0.0680053297972,-1.47315762287,,,,,"2024-01-15T18:01:06.000+09:00",0,2619,0,-0.0111779879622,0.0481513327601,-0.079105760963,1,-0.000851788756388,0.0136286201022,0.00972391040111,0.0026207800269,-0.00496901398535,-0.00720091917891,0.00223190519356,0.0272996171042,18.6156048128,"validation",1172.8,-0.00835607094134,1.0097239104,0.991643929059,194044.4,249165.15,0.41936041216,107294979,-0.172246600297,1190.96426943,1112.63573057,0.642987475101,-49479,90104,-15463,51929,-88019,112886,-2810,-3010,-117424,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0140402292535,-0.000995858155003,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-04T00:00:00.000+09:00",1164,1164,1139,1150,160969,-0.0111779879622,0.0304659498208,0.00524475524476,47.8485405007,1151.61674987,1157.12006264,-5.50331277509,-7.80039775907,2.29708498398,1152.1,1160.44,31.2673507857,0.0134024059167,0.0677238186805,-0.912718233684,,,,,"2024-01-05T06:52:22.000+09:00",0,-31871,0,0.015652173913,0.0826086956522,-0.0591304347826,1,0.000859845227859,0.0214961306965,-0.00182275844111,-0.00899658750129,-0.00478548936964,-0.00678295457311,0.00199746520346,0.0271890006832,19.0364843056,"validation",1170.21666667,-0.0172760030194,0.998177241559,0.982723996981,175225.6,249924,0.644071797827,107134010,-0.233094460716,1191.11230575,1113.08769425,0.473085415492,-49479,90104,-15463,51929,-88019,112886,-2810,-3010,-117424,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,-0.00339602110744,-0.00507406056678,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-05T00:00:00.000+09:00",1150,1175,1143,1168,170170,0.015652173913,0.0428571428571,0.0281690140845,52.4902820429,1154.13724989,1157.92598393,-3.78873404058,-6.99806501537,3.2093309748,1153.7,1160.12,31.3196828724,0.0136876518926,0.0673734585737,-0.766399295379,,,,,"2024-01-08T06:52:22.000+09:00",0,28811,0,0.00684931506849,0.0222602739726,-0.0684931506849,1,0,0.0278260869565,0.0123949033544,0.00679240078613,-0.00324377914433,-0.00599149402001,0.00274771487568,0.0268147969798,19.1076013848,"validation",1169,-0.000855431993157,1.01239490335,0.999144568007,191373.6,246045.55,0.691619905339,107304180,-0.151843632206,1192.56437958,1114.83562042,0.68397308995,-49479,90104,-15463,51929,-88019,112886,-2810,-3010,-117424,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.0191078874367,0.00170700796788,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-08T00:00:00.000+09:00",1177,1184,1168,1176,217025,0.00684931506849,0.0270742358079,0.0324846356453,54.4315303786,1157.50074991,1159.26479994,-1.76405002874,-5.95126201805,4.18721198931,1155.55,1160.14,30.2254198101,0.0137360918912,0.0682064715726,-0.382302456848,,,,,"2024-01-09T06:52:22.000+09:00",0,44954,0,0.0178571428571,0.0527210884354,-0.0748299319728,1,0.00770547945205,0.013698630137,0.0176972004673,0.0136707638733,-0.00150004254145,-0.00506059695412,0.00356055441268,0.0257018875936,19.3576419656,"validation",1167.4,0.00736679801268,1.01769720047,1.00736679801,190269,252428,0.859750106961,107521205,-0.122720141981,1194.95799411,1116.14200589,0.759465121993,-41796,23372,9324,42220,-22154,88663,-2272,-2512,-118727,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.0108290208961,0.00569940558117,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-09T00:00:00.000+09:00",1186,1199,1168,1197,365901,0.0178571428571,0.0195911413969,0.0583554376658,59.1500344091,1163.57755761,1162.05999994,1.51755767317,-4.4574980798,5.97505575297,1158.85,1161.56,30.2807469665,0.0140141197502,0.0718357525156,1.127155173,,,,,"2024-01-10T06:52:22.000+09:00",0,100413,0,0.0183792815372,0.0116959064327,-0.101921470343,1,0.00850340136054,0.0263605442177,0.0329205678043,0.030510692517,0.00126780089655,-0.00372389146183,0.00499169235837,0.0252971988024,19.8976917918,"validation",1165.7,0.0268508192502,1.0329205678,1.02685081925,203711,257854.1,1.41902339346,107887106,0.000721338152079,1200.4734309,1117.2265691,0.958275533442,-50793,-47243,-30031,51905,49259,126428,-931,-2136,-116108,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.0204196277665,0.0118298951486,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-10T00:00:00.000+09:00",1195,1277,1195,1219,1306938,0.0183792815372,0.0481513327601,0.0768551236749,63.4230585245,1172.10408721,1166.27777772,5.82630948893,-2.40073656606,8.22704605499,1163.2,1163.52,33.974979326,0.0143993543114,0.0813082863337,4.03239763975,,,,,"2024-01-11T06:52:22.000+09:00",0,5126,0,0.0213289581624,-0.0418375717801,-0.109926168991,0,-0.00167084377611,0.0685045948204,0.0479711141678,0.0476828932893,0.00477958120503,-0.00196943114525,0.00674901235028,0.0278711889467,21.1889836847,"validation",1165.01666667,0.0463369622752,1.04797111417,1.04633696228,444200.6,314997.8,4.14903850122,109194044,0.182000318732,1210.48889933,1115.91110067,1.08999047122,-41734,-113840,-55931,42191,115901,154847,863,-1800,-116309,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.0258990766364,0.0287563840874,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-11T00:00:00.000+09:00",1223,1313,1207,1245,2308379,0.0213289581624,0.0826086956522,0.078856152513,67.7204635617,1183.31884302,1172.10905345,11.2097895783,0.321368662818,10.8884209155,1167.75,1165.86,39.1196236599,0.0145076251397,0.100958270353,3.79323292981,,,,,"2024-01-12T06:52:12.000+09:00",0,-187162,0,-0.0409638554217,-0.0546184738956,-0.128514056225,0,0.00328137817884,0.0869565217391,0.0661528580604,0.0678812207298,0.00900384705086,0.000258127440014,0.00874571961085,0.0314213844658,21.7789469138,"validation",1165.53333333,0.0681805182177,1.06615285806,1.06818051822,873682.6,418010.8,5.52229511773,111502423,0.383585065266,1226.6970101,1108.8029899,1.15524951873,-171320,-194039,-189469,175162,198247,299358,-635,-1849,-116465,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,0.0220016621176,0.0132532037019,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-12T00:00:00.000+09:00",1270,1270,1194,1194,441982,-0.0409638554217,0.0222602739726,0.0127226463104,54.255028034,1184.96209794,1173.73060504,11.231492901,2.50339351046,8.72809939057,1168.5,1167.64,41.7539362556,0.0168988768751,0.102481590962,0.0504584282886,,,,,"2024-01-15T06:52:13.000+09:00",0,-44671,0,0.036850921273,0.0142378559464,-0.0778894472362,1,0.0200803212851,0.0610441767068,0.0218228498074,0.0225754513377,0.00940661046988,0.00209664448112,0.00730996598875,0.034969795859,20.0840887321,"validation",1164.53333333,0.0253034119533,1.02182284981,1.02530341195,928045,416840.2,1.06031519993,111060441,0.275822485451,1228.37486952,1108.62513048,0.712944096618,-156870,-154634,-200182,123683,121013,273831,385,1059,-115205,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,-0.034972366328,-0.0245904743468,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-15T00:00:00.000+09:00",1191,1267,1161,1238,693788,0.036850921273,0.0527210884354,0.0527210884354,61.3882695983,1193.12177518,1178.49130097,14.6304742177,4.9288096519,9.70166456577,1171.6,1169.86,46.3429408088,0.0186067476762,0.114530855925,0.513138841714,,,,,"2024-01-16T06:52:18.000+09:00",0,139204,0,-0.0218093699515,-0.0185783521809,-0.0953150242326,0,-0.00251256281407,0.0887772194305,0.0566746329805,0.0582462858804,0.0118178305474,0.0039812678933,0.0078365626541,0.0374337163237,20.5711741717,"validation",1164.73333333,0.0629042413142,1.05667463298,1.06290424131,1023397.6,436714,1.58865527554,111754229,0.376628411271,1238.6921754,1104.5078246,0.994841608604,91168,19124,-10481,-107858,-34177,101809,187,659,-115485,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,0.036478651417,0.0464928897552,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-16T00:00:00.000+09:00",1226,1258,1204,1211,329243,-0.0218093699515,0.0116959064327,0.0323955669224,55.6533103201,1195.87227131,1180.89935275,14.972918563,6.93763143412,8.03528712887,1173.5,1169.1,46.8898736082,0.0193398201148,0.118040695839,-0.217848248794,,,,,"2024-01-17T06:52:30.000+09:00",0,-54648,0,-0.0355078447564,0,-0.083402146986,0,-0.00969305331179,0.0436187399031,0.0319556881125,0.0358395346848,0.012364094602,0.00572884511488,0.00663524948709,0.0387199616913,19.803753105,"validation",1165.3,0.0392173689179,1.03195568811,1.03921736892,1016066,438295.95,0.751188780093,111424986,0.371659719876,1242.76037828,1104.23962172,0.77071755114,234610,91364,87457,-249727,-103385,19056,1092,174,-119398,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,-0.0105662533913,-0.0161330372347,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-17T00:00:00.000+09:00",1214,1220,1165,1168,351822,-0.0355078447564,-0.0418375717801,-0.000855431993157,47.9676259363,1191.58422957,1179.94384514,11.640384434,7.87818203409,3.76220239987,1173.45,1167.24,47.4691683504,0.0209674558984,0.118070208142,-0.170284977129,,,,,"2024-01-18T06:52:30.000+09:00",0,-41249,0,0.00770547945205,0.0102739726027,-0.0539383561644,1,0.00247729149463,0.0454170107349,-0.00464442456006,0.00065110859806,0.00996608256332,0.0067450188648,0.00322106369852,0.0406414112589,19.8339288107,"validation",1166.06666667,0.00165799554056,0.99535557544,1.00165799554,825042.8,437095.35,0.804909043301,111073164,0.375427352407,1242.72474287,1104.17525713,0.460663874205,149873,36973,-58371,-86411,-7589,205954,-40040,-39844,-158001,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,-0.010808034139,-0.0100290945955,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-18T00:00:00.000+09:00",1160,1192,1157,1177,247711,0.00770547945205,-0.0546184738956,0.0111683848797,49.5383914992,1189.34050194,1179.72578253,9.61471941054,8.22548950938,1.38922990116,1174.1,1166.06,46.5785134683,0.0210027643754,0.117795276825,-0.385679723036,,,,,"2024-01-19T06:52:30.000+09:00",0,16659,0,0.0288870008496,-0.0458793542906,-0.0628717077315,0,-0.00684931506849,0.0299657534247,0.00246997700366,0.00938202150833,0.00816883552297,0.00698852124841,0.00118031427456,0.0395739281803,19.4907421337,"validation",1166.91666667,0.00864100549882,1.002469977,1.0086410055,412909.2,440296.65,0.562600237817,111320875,0.421686946744,1243.25171726,1104.94828274,0.520968387445,668,191112,-2760,48489,-160850,151856,-40239,-38945,-157659,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.00600590229372,-0.00103349179817,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-19T00:00:00.000+09:00",1194,1239,1186,1211,442839,0.0288870008496,0.0142378559464,0.0412725709372,55.058033291,1192.67273241,1182.04239123,10.6303411795,8.70645984341,1.92388133613,1176.5,1166.02,47.6800482205,0.0218695850766,0.120284456907,-0.0136783859312,,,,,"2024-01-22T06:52:30.000+09:00",0,83781,0,0.00330305532618,-0.0454170107349,-0.0990916597853,0,0.0144435004248,0.0450297366185,0.0293242668933,0.0385756676558,0.00877815126304,0.00718947963948,0.00158867162356,0.0393724593068,20.1001632972,"validation",1167.36666667,0.0373775734559,1.02932426689,1.03737757346,413080.6,449644.65,0.98486438124,111763714,0.490616868231,1247.25733178,1105.74266822,0.743790990518,2004,250238,-24479,44501,-182567,62619,-40204,-40415,-44621,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,0.0154855812008,0.0261023805219,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-22T00:00:00.000+09:00",1214,1228,1203,1215,234064,0.00330305532618,-0.0185783521809,0.0314091680815,55.6723471289,1196.10769666,1184.48369559,11.6240010706,9.28996808884,2.33403298174,1178.35,1166.54,46.0600447762,0.021735895285,0.123435129757,-0.421303948153,,,,,"2024-01-23T06:52:30.000+09:00",0,-4178,0,-0.00329218106996,-0.0699588477366,-0.106172839506,0,0.00247729149463,0.0206440957886,0.0311028132558,0.0415416530938,0.00956707907043,0.00764606427065,0.00192101479978,0.0379095018734,19.4658492205,"validation",1168.03333333,0.0402100396678,1.03110281326,1.04021003967,321135.8,444394.9,0.526702714185,111997778,0.484599395718,1251.07489257,1105.62510743,0.751976996476,82472,28277,-27552,-73230,27039,70649,-478,-40509,-44648,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,0.0066960525681,0.0068394337424,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-23T00:00:00.000+09:00",1215,1232,1198,1211,210409,-0.00329218106996,0,0.0557977332171,54.8647105137,1198.39882025,1186.44786628,11.9509539645,9.82216526397,2.1287887005,1181.55,1167.4,45.1986130065,0.0208069949935,0.122817476102,-0.448430892016,,,,,"2024-01-24T06:52:33.000+09:00",0,19794,0,-0.0255986787779,-0.0767960363336,-0.107349298101,0,0,0.0279835390947,0.0249248868012,0.0373479527154,0.00986866553631,0.00811078882243,0.00175787671387,0.0373233798567,19.3560102821,"validation",1169.45,0.0355295224251,1.0249248868,1.03552952243,297369,435407,0.483246709401,111787369,0.515245276259,1254.10749444,1108.99250556,0.702942509424,-52152,-95650,-72825,63280,152157,120457,-1207,-41244,-45071,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,-0.00907869678404,-0.00379236566189,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-24T00:00:00.000+09:00",1211,1217,1174,1180,266506,-0.0255986787779,0.0102739726027,0.0414827890556,48.9392736653,1195.56823252,1185.97024656,9.59798595866,9.77732940291,-0.179343444249,1183.9,1167.92,45.0415692203,0.0214879051155,0.116693097989,-0.337721252956,,,,,"2024-01-25T06:52:33.000+09:00",0,-84993,0,-0.0483050847458,-0.0923728813559,-0.0923728813559,0,0,0.0355078447564,-0.00329419714503,0.01034317419,0.00813388640564,0.00828587237534,-0.000151985969702,0.0381708213731,19.566421757,"validation",1170.43333333,0.00817361091334,0.996705802855,1.00817361091,280305.8,435898.4,0.611394765386,111520863,0.513537099471,1252.97647935,1114.82352065,0.471770420001,-89940,10425,6539,104880,8724,49052,-4750,-5125,-51686,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,-0.0219998875199,-0.0209564295486,,,0,1,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-25T00:00:00.000+09:00",1180,1185,1114,1123,619464,-0.0483050847458,-0.0458793542906,0.00627240143369,40.3171384865,1184.40388905,1181.30578385,3.09810520244,8.44148456281,-5.34337936037,1184.25,1167.64,46.8957428474,0.0239147761072,0.114426976755,0.329838023951,,,,,"2024-01-26T06:52:33.000+09:00",0,-272176,0,0.0293855743544,-0.0365093499555,-0.0525378450579,0,0,0.0601694915254,-0.0517204982056,-0.0382309615978,0.00275877578134,0.00751690522067,-0.00475812943933,0.0417593435863,20.3603688232,"validation",1170.35,-0.0404579826548,0.948279501794,0.959542017345,354656.4,454118.45,1.3641022513,110901399,0.452811265431,1252.00507361,1116.49492639,0.0480043284148,-91172,-63563,-109628,101813,80363,166266,-5289,-5559,-52221,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,-0.0485682756726,-0.0333925627716,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-26T00:00:00.000+09:00",1110,1185,1110,1156,427397,0.0293855743544,-0.0454170107349,0.0321428571429,46.2241566421,1180.03405997,1179.43128134,0.60277862475,6.8737433752,-6.27096475045,1186.05,1167.4,48.9031897869,0.0247231594125,0.105466555874,-0.0882342936319,,,,,"2024-01-29T06:52:33.000+09:00",0,185235,0,-0.022491349481,-0.0588235294118,-0.101211072664,0,-0.0115761353517,0.06678539626,-0.0253361999916,-0.0097652903889,0.000521434796496,0.00594614478824,-0.00542470999174,0.0423037973935,20.0181896539,"validation",1171.2,-0.0129781420765,0.974663800008,0.987021857923,351568,471016.8,0.907392262866,111328796,0.472442384221,1248.5943043,1123.5056957,0.259770291334,72372,-25282,-68386,-67919,39737,123857,-4104,-5144,-51880,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,0.026058097165,0.0129969080277,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-29T00:00:00.000+09:00",1156,1156,1119,1130,324637,-0.022491349481,-0.0699588477366,-0.0131004366812,42.6430974269,1172.33651228,1175.76970495,-3.43319266689,4.81235616678,-8.24554883367,1185.3,1166.32,48.052961945,0.0248005984837,0.109362840464,-0.307710821669,,,,,"2024-01-30T06:52:33.000+09:00",0,-157501,0,-0.0106194690265,-0.0371681415929,-0.0840707964602,0,0,0.0320069204152,-0.0466548553109,-0.0311406818026,-0.00303822359901,0.00425872227149,-0.0072969458705,0.042524745084,19.7204358284,"validation",1171.25,-0.0352187833511,0.953345144689,0.964781216649,369682.6,476121.25,0.681836822028,111004159,0.409914596334,1250.1138874,1120.4861126,0.0733938958324,332389,260342,176718,-337833,-255879,-127052,491,-4156,-50848,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.0314037825066,-0.000872697720422,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-30T00:00:00.000+09:00",1129,1141,1117,1118,364743,-0.0106194690265,-0.0767960363336,-0.0477001703578,41.0619419654,1163.97704885,1171.49046754,-7.51341869119,2.34720119519,-9.86061988638,1182.5,1164.96,46.3348932346,0.0241691427171,0.120189335829,-0.233416904599,,,,,"2024-01-31T06:52:33.000+09:00",0,21390,0,-0.0420393559928,-0.0384615384615,-0.0858676207513,0,-0.000884955752212,0.0212389380531,-0.0545454545455,-0.0403103969235,-0.00672041027835,0.00209946439641,-0.00881987467476,0.0414444483315,19.8262449311,"validation",1169.06666667,-0.0436815693431,0.945454545455,0.956318430657,400549.4,479423.85,0.760794441078,110639416,0.337900064838,1253.56194481,1111.43805519,0.0461705968391,168363,156952,12644,-172456,-155373,39049,1430,-2922,-49493,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,-0.00988366033681,-0.0102776471158,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-01-31T00:00:00.000+09:00",1110,1116,1067,1071,796355,-0.0420393559928,-0.0923728813559,-0.079105760963,35.5085308071,1149.67288749,1164.04672921,-14.3738417166,-0.997007387171,-13.3768343294,1177.9,1163.28,46.6681151464,0.0256601129513,0.145820664862,0.578510684263,,,,,"2024-02-01T06:52:33.000+09:00",0,-144027,0,0.0102707749767,0.0130718954248,-0.0812324929972,1,-0.00715563506261,0.0438282647585,-0.0907547329994,-0.0793274190221,-0.0134209539838,-0.000930912593064,-0.0124900413907,0.0435743372049,20.5641484169,"validation",1165.9,-0.0813963461703,0.909245267001,0.91860365383,506519.2,514017.1,1.54927725167,109843061,0.247859652918,1263.78108057,1092.01891943,-0.122372234313,242488,307146,223581,-244955,-310098,-173027,1435,1041,-47635,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.0413510283489,-0.0180792162864,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-01T00:00:00.000+09:00",1079,1115,1067,1082,289046,0.0102707749767,-0.0365093499555,-0.0591304347826,37.6344398615,1139.26167403,1157.96919371,-18.7075196799,-4.53910984572,-14.1684098342,1174.5,1161.56,46.7632497788,0.0257764747117,0.16166338203,-0.477856631901,,,,,"2024-02-02T06:52:33.000+09:00",0,23749,0,0.00554528650647,0.00277264325323,-0.107208872458,1,0.00746965452848,0.0448179271709,-0.0787569178374,-0.0684940941492,-0.0172897594084,-0.00419511076314,-0.0130946486453,0.0432192696662,19.5609075866,"validation",1163.33333333,-0.0699140401146,0.921243082163,0.930085959885,440435.6,520420.95,0.555408078787,110132107,0.288045379418,1269.4368211,1079.5631789,0.0128339092716,-48158,303356,288620,49156,-308536,-242692,1093,2226,-43940,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.00789837391265,0.0109088811775,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-02T00:00:00.000+09:00",1076,1099,1076,1088,108543,0.00554528650647,-0.0588235294118,-0.0684931506849,38.8191207262,1131.37526264,1152.78629047,-21.4110278315,-7.91349344287,-13.4975343886,1170.5,1159.96,45.0658747946,0.0255092618276,0.174560677719,-0.840103798388,,,,,"2024-02-05T06:52:33.000+09:00",0,13052,0,0,0.0119485294118,-0.153492647059,1,-0.00554528650647,0.0212569316081,-0.070482699701,-0.0620366219525,-0.0196792535216,-0.00727343147322,-0.0124058220483,0.0414208408039,18.5869981227,"validation",1161.25,-0.0630785791173,0.929517300299,0.936921420883,376664.8,517339.6,0.209809958488,110240650,0.283804874013,1272.66163664,1068.33836336,0.0962280817088,275715,360295,430617,-280570,-368024,-389841,1473,2655,-41845,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.023108064972,-0.014536593478,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-05T00:00:00.000+09:00",1092,1101,1080,1088,163199,0,-0.0371681415929,-0.0748299319728,38.8191207262,1124.70214531,1147.98730599,-23.2851606815,-10.9878268906,-12.2973337909,1166.1,1158.48,43.3468837379,0.0254176840954,0.18563544273,-0.719590875763,,,,,"2024-02-06T06:52:33.000+09:00",0,1933,0,-0.0119485294118,0.0294117647059,-0.154411764706,1,0.00367647058824,0.0193014705882,-0.0669753880456,-0.0608383398937,-0.0214018020969,-0.010099105598,-0.011302696499,0.0398408857885,18.9948220271,"validation",1159.56666667,-0.0617184580447,0.933024611954,0.938281541955,344377.2,514648.3,0.317107819068,110240650,0.264204214801,1274.33474488,1057.86525512,0.139210125713,94715,69472,377215,-98828,-71093,-334110,1103,1653,-42353,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,0.00917673239501,0.00832136676608,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-06T00:00:00.000+09:00",1088,1088,1067,1075,178206,-0.0119485294118,-0.0384615384615,-0.101921470343,37.0505879262,1117.05566142,1142.58083888,-25.525177465,-13.8952970055,-11.6298804595,1160,1156.68,41.7506777566,0.0249886824278,0.196844911399,-0.663467730716,,,,,"2024-02-07T06:52:33.000+09:00",0,-279,0,0.0093023255814,0.0325581395349,-0.148837209302,1,0,0.0193014705882,-0.073275862069,-0.0706159006813,-0.0237443511302,-0.0129258576795,-0.0108184934507,0.0388378397736,19.0707714093,"validation",1158.01666667,-0.0716886630878,0.926724137931,0.928311336912,307069.8,505263.55,0.352699101291,110062444,0.21526765586,1274.17004861,1045.82995139,0.127748253445,103949,238942,391608,-107179,-243259,-349860,570,1366,-42626,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,-0.00611750186199,-0.0107603958953,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-07T00:00:00.000+09:00",1083,1087,1071,1085,141797,0.0093023255814,0.0130718954248,-0.109926168991,39.3399349427,1112.1240212,1138.31559156,-26.1915703585,-16.3545516761,-9.83701868241,1153.3,1154.84,39.9113436311,0.0246390915235,0.199872383248,-0.659646428074,,,,,"2024-02-08T06:52:33.000+09:00",0,18000,0,0,0.0184331797235,-0.15668202765,1,0.00744186046512,0.0148837209302,-0.0592213647793,-0.0604759100828,-0.0241396961829,-0.0150733195171,-0.00906637666581,0.0367846485079,18.8514870088,"validation",1156.86666667,-0.0621218233159,0.940778635221,0.937878176684,176158.2,447006.5,0.317214626633,110204241,0.112995784178,1268.5564098,1038.0435902,0.203704114511,-36909,80898,435442,37646,-85423,-394386,-146,1074,-42854,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.00365474296918,0.00324307127858,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-08T00:00:00.000+09:00",1085,1094,1079,1085,130886,0,0.00277264325323,-0.128514056225,39.3399349427,1107.95109486,1134.36628848,-26.4151936185,-18.3666800646,-8.04851355396,1145.3,1153.46,38.1319619432,0.0239054546129,0.193506910383,-1.12417425507,,,,,"2024-02-13T06:52:22.000+09:00",0,-4717,0,0.0147465437788,0.0165898617512,-0.15668202765,1,0,0.0138248847926,-0.052649960709,-0.0593518630902,-0.0243458005701,-0.0169278157277,-0.00741798484236,0.0351446653854,18.7714172673,"validation",1156,-0.0614186851211,0.947350039291,0.938581314879,144526.2,338131.85,0.387085688615,110204241,-0.191963874447,1256.11173223,1034.48826777,0.227916896586,-13069,104561,535466,12652,-107597,-496620,-67,493,-41785,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.00411560480997,-0.018055966105,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-13T00:00:00.000+09:00",1084,1109,1077,1101,186571,0.0147465437788,0.0119485294118,-0.0778894472362,43.1748015311,1106.88169565,1131.89471156,-25.0130159035,-19.6959472324,-5.31706867117,1140.65,1152.4,37.6939646615,0.0229622237262,0.192959417412,-0.74795340655,,,,,"2024-02-14T06:52:28.000+09:00",0,34568,0,0.0172570390554,-0.00908265213442,-0.135331516803,0,-0.000921658986175,0.0294930875576,-0.0347608819533,-0.0446025685526,-0.0227184522285,-0.0178891437169,-0.00482930851151,0.0342361168588,19.1405412843,"validation",1154.88333333,-0.0466569494754,0.965239118047,0.953343050525,160131.8,325361.3,0.573427140843,110390812,-0.10290544696,1250.69957974,1030.60042026,0.31985392359,-17416,-54189,531062,17582,54893,-455961,-194,-301,-43205,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,0.00355707073734,-0.00771952121188,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-14T00:00:00.000+09:00",1101,1120,1089,1120,178099,0.0172570390554,0.0294117647059,-0.0953150242326,47.4253238047,1108.89989632,1131.01362181,-22.1137254897,-20.1795028838,-1.93422260591,1134.75,1152.02,37.2158243286,0.0215844091993,0.177668233158,-0.725126460719,,,,,"2024-02-15T06:52:35.000+09:00",0,10493,0,-0.00892857142857,-0.0303571428571,-0.184821428571,0,0,0.0281562216167,-0.0129984578101,-0.0277946563428,-0.0197443977587,-0.0180174132891,-0.00172698446957,0.0332284145791,19.1111788237,"validation",1153.81666667,-0.0293085267735,0.98700154219,0.970691473227,163111.8,299576.85,0.594501878233,110568911,-0.197832042095,1235.55451379,1033.94548621,0.426838593602,-12657,-26474,331617,12565,25970,-273963,-96,-125,-43137,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0282849522814,0.00761378046225,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-15T00:00:00.000+09:00",1125,1134,1104,1110,182947,-0.00892857142857,0.0325581395349,-0.083402146986,45.4964239531,1109.06914304,1129.45705723,-20.3879141913,-20.2211851453,-0.166729045988,1129.7,1151.38,36.7004083051,0.0212557591569,0.168132565056,-0.645854831186,,,,,"2024-02-16T06:52:35.000+09:00",0,-46866,0,-0.0045045045045,-0.0261261261261,-0.184684684685,0,0.00446428571429,0.0267857142857,-0.0174382579446,-0.0359394813181,-0.0183674902624,-0.0182172839147,-0.000150206347737,0.0330634309055,19.1290670716,"validation",1152.55,-0.0369181380417,0.982561742055,0.963081861958,164060,292262.05,0.625969057563,110385964,-0.177755202908,1224.66967937,1034.73032063,0.396282686589,-49358,-48746,251498,50895,50477,-195998,-1265,-1342,-44142,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,-0.00640225885272,-0.0158546232275,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-16T00:00:00.000+09:00",1110,1116,1099,1105,93876,-0.0045045045045,0.0184331797235,-0.0539383561644,44.5213833246,1108.44312103,1127.64542336,-19.2023023285,-20.017408582,0.815106253428,1126.55,1150.66,35.2932362833,0.0200035163978,0.166618362063,-1.06610013357,,,,,"2024-02-19T06:52:35.000+09:00",0,-16517,0,-0.00180995475113,-0.0307692307692,-0.17556561086,0,0,0.0153153153153,-0.0191291997692,-0.0396815740532,-0.0173776491661,-0.0181153018841,0.000737652718034,0.0319395803469,18.4573306651,"validation",1151.71666667,-0.0405626383804,0.980870800231,0.95943736162,154475.8,279364.75,0.336033805267,110292088,-0.139795017088,1220.40195789,1032.69804211,0.385191526718,-40607,-57887,340582,43564,60811,-325986,-1260,-1415,-4425,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.017879667103,-0.0026306901867,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-19T00:00:00.000+09:00",1095,1117,1095,1103,71857,-0.00180995475113,0.0165898617512,-0.0628717077315,44.1141270218,1107.6057178,1125.81983645,-18.2141186488,-19.6567505953,1.44263194651,1122.85,1149.84,34.3437194059,0.0198662403161,0.162813171522,-1.10572415585,,,,,"2024-02-20T06:52:35.000+09:00",0,2482,0,-0.0108794197643,-0.0353581142339,-0.194922937443,0,-0.00904977375566,0.0199095022624,-0.0176782295053,-0.0407361024142,-0.0165132535348,-0.0178211700774,0.00130791654262,0.0311366449736,18.1882223438,"validation",1150.63333333,-0.0413974912367,0.982321770495,0.958602508763,142670,270572.05,0.265574363649,110220231,-0.203392035504,1214.25738482,1031.44261518,0.391420151454,2216,-11189,333165,1890,15208,-320562,-2209,-2267,-5107,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.0137023119296,-0.00282441370636,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-20T00:00:00.000+09:00",1109,1109,1089,1091,189409,-0.0108794197643,-0.00908265213442,-0.0990916597853,41.6522114104,1105.05099198,1123.2405893,-18.1895973197,-19.3633199402,1.17372262049,1116.85,1148.94,33.3191680198,0.0185151902712,0.148320331308,-0.389116105438,,,,,"2024-02-21T06:52:35.000+09:00",0,-9807,0,-0.00458295142071,-0.0476626947754,-0.186984417965,0,0.00543970988214,0.0181323662738,-0.0231454537315,-0.0504290911623,-0.0166724081757,-0.017748230926,0.00107582275022,0.0305400256827,19.1465139678,"validation",1149.35,-0.0507678252926,0.976854546269,0.949232174707,143237.6,257900.55,0.734426506651,110030822,-0.335961284301,1199.67578101,1034.02421899,0.343949554809,54795,23465,304289,-52361,-19466,-292860,-954,-2102,-4892,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,-0.00249590473216,-0.0198488654059,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-21T00:00:00.000+09:00",1091,1091,1081,1086,202968,-0.00458295142071,-0.0303571428571,-0.106172839506,40.6346390068,1102.12007014,1120.48202713,-18.3619569927,-19.1630473507,0.801090358,1110.4,1147.88,31.6535131612,0.0184172349668,0.126816502542,-0.302665336189,,,,,"2024-02-22T06:52:35.000+09:00",0,-5308,0,-0.00460405156538,-0.0469613259669,-0.146408839779,0,0,0.00916590284143,-0.0219740634006,-0.0539080740147,-0.0169078793671,-0.0176455316305,0.000737652263352,0.0291468813639,19.2110601152,"validation",1148.08333333,-0.0540756333019,0.978025936599,0.945924366698,148211.4,256345.75,0.791774390642,109827854,-0.42324165702,1180.80852221,1039.99147779,0.326725521048,61682,16452,319792,-60548,-12302,-313304,-991,-2310,-4938,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.00289734044317,-0.00215848509193,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-22T00:00:00.000+09:00",1086,1092,1075,1081,159880,-0.00460405156538,-0.0261261261261,-0.107349298101,39.5929693503,1098.87082858,1117.55743253,-18.6866039503,-19.0677586706,0.38115472036,1103.9,1146.88,30.6068336497,0.0184118587452,0.0981892776063,-0.529659055807,,,,,"2024-02-23T06:52:38.000+09:00",0,-5232,0,-0.00925069380204,-0.054579093432,-0.0971322849214,0,0,0.0156537753223,-0.020744632666,-0.0574428013393,-0.0172864051344,-0.0176389996953,0.000352594560925,0.0283134446343,18.9678206363,"validation",1146.68333333,-0.0572811441694,0.979255367334,0.942718855831,143598,253819.3,0.629896938491,109667974,-0.417500757429,1158.09557177,1049.70442823,0.28872812621,23377,61546,408694,-23145,-58832,-406987,-289,-1291,-4189,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,-0.00873474115687,-0.0115942259725,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-23T00:00:00.000+09:00",1082,1082,1067,1071,231390,-0.00925069380204,-0.0307692307692,-0.0923728813559,37.5212741294,1094.5830088,1114.10873382,-19.5257250258,-19.1593519417,-0.366373084169,1098.45,1145.66,29.4920598176,0.0178554739912,0.0788740972045,-0.116537663559,,,,,"2024-02-26T06:52:38.000+09:00",0,-40592,0,-0.00653594771242,-0.0812324929972,-0.108309990663,0,0.000925069380203,0.0138760407031,-0.0249897582958,-0.0651676762739,-0.0182313025451,-0.0178892174992,-0.00034208504591,0.0275369372713,19.3282079521,"validation",1144.91666667,-0.0645607395007,0.975010241704,0.935439260499,171100.8,252063.5,0.917982968577,109436584,-0.413443239501,1141.76962604,1055.13037396,0.183169010087,11101,75173,405330,-11779,-74809,-409519,-399,-1241,-541,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.0105381008591,-0.00748080263885,,,0,1,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-26T00:00:00.000+09:00",1087,1087,1061,1064,218460,-0.00653594771242,-0.0353581142339,-0.0525378450579,36.0974162866,1089.87793052,1110.39697576,-20.5190452415,-19.4312906016,-1.08775463982,1095.5,1143.86,29.2426269735,0.0148135456115,0.0807961168956,-0.0868102476136,,,,,"2024-02-27T06:52:38.000+09:00",0,5894,0,-0.0234962406015,-0.0921052631579,-0.114661654135,0,0.014939309057,0.0242763772176,-0.0287539936102,-0.0698162362527,-0.0192848169563,-0.0182624911669,-0.00102232578931,0.0274836719676,19.2641488846,"validation",1143.41666667,-0.0694555790394,0.97124600639,0.930544420961,200421.4,232013.3,0.941583952299,109218124,-0.362753988672,1139.75607303,1051.24392697,0.144116639326,18718,32954,429682,-17875,-32067,-432992,-1863,-1964,-1512,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,0.00119355710447,-0.0051889060232,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-27T00:00:00.000+09:00",1058,1079,981,1039,425965,-0.0234962406015,-0.0476626947754,-0.101211072664,31.4998851737,1082.0505566,1105.10831089,-23.0577542965,-20.1565833406,-2.90117095591,1089.65,1141.06,34.1538679039,0.0135355607806,0.0763007249208,1.24345008462,,,,,"2024-02-28T06:52:38.000+09:00",0,-23601,0,-0.00384985563041,-0.113570741097,-0.0952839268527,0,-0.00563909774436,0.0921052631579,-0.046482815583,-0.0894431493524,-0.0221922563008,-0.0193999839659,-0.00279227233485,0.0328718651626,19.9081264556,"validation",1141.5,-0.08979413053,0.953517184417,0.91020586947,247732.6,231941.7,1.83651753867,108792159,-0.546826422329,1131.22054245,1048.07945755,-0.109205425391,63418,70169,399740,-48956,-55427,-388024,-2583,-2920,-2668,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.0151738627361,-0.00775955625749,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-28T00:00:00.000+09:00",1041,1066,1032,1035,160355,-0.00384985563041,-0.0469613259669,-0.0840707964602,30.8234373658,1074.81200943,1099.91510268,-25.1030932508,-21.1458853226,-3.95720792816,1084.9,1138.24,34.1428773394,0.0129436196674,0.0805576782385,-0.408164146869,,,,,"2024-02-29T06:52:38.000+09:00",0,18535,0,-0.0125603864734,-0.111111111111,-0.0937198067633,0,0.00192492781521,0.0327237728585,-0.0459950225827,-0.0907014337925,-0.0242541963776,-0.020430807075,-0.00382338930257,0.0329882872844,18.9273020981,"validation",1139.76666667,-0.0919193987073,0.954004977417,0.908080601293,239210,223727.6,0.716742145359,108631804,-0.530188273597,1128.59851256,1041.20148744,-0.0709576490838,53241,66732,126182,-37302,-51563,-108988,-3041,-3291,-4073,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.0142268008315,-0.0151412172702,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-02-29T00:00:00.000+09:00",1035,1035,1012,1022,217896,-0.0125603864734,-0.054579093432,-0.0858676207513,28.6686675841,1066.6870849,1094.14361359,-27.4565286908,-22.4080139963,-5.0485146945,1080.1,1135.22,33.3469575294,0.0129978263505,0.0905159261605,0.00994862728026,,,,,"2024-03-04T06:52:38.000+09:00",0,55245,0,-0.0371819960861,-0.10469667319,-0.0841487279843,0,0,0.0222222222222,-0.0537913156189,-0.0997339722697,-0.0268654879557,-0.0219256497028,-0.00493983825293,0.0326291169564,19.221289939,"validation",1137.76666667,-0.101749040518,0.946208684381,0.898250959482,250813.2,216385.25,1.00698176054,108413908,-0.514246696575,1128.98312592,1031.21687408,-0.0942745978599,67595,77172,328914,-57392,-66314,-317928,-1161,-2836,-4103,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,-0.00881645198663,-0.012062349665,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-04T00:00:00.000+09:00",1023,1026,981,984,458663,-0.0371819960861,-0.0812324929972,-0.0812324929972,23.4977168351,1053.96599491,1085.9848274,-32.0188324834,-24.3301776937,-7.68865478973,1075.75,1131.52,34.1793177059,0.0123198302945,0.119686964802,2.74841768129,,,,,"2024-03-05T06:52:38.000+09:00",0,-50164,0,-0.0182926829268,-0.0701219512195,-0.015243902439,0,0.000978473581213,0.0440313111546,-0.0852893330235,-0.130373303167,-0.0325394639059,-0.0247257903391,-0.0078136735668,0.0347350789694,19.9276969139,"validation",1135.15,-0.133154208695,0.914710666977,0.866845791305,296267.8,199500.65,2.29905516599,107955245,-0.473135300562,1140.12662619,1011.37337381,-0.212603357971,-4859,54209,152393,1340,-42308,-141729,-364,-2885,-4467,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0492583217949,-0.0487816067285,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-05T00:00:00.000+09:00",984,1013,951,966,291939,-0.0182926829268,-0.0921052631579,-0.107208872458,21.5178525919,1040.43276493,1077.09706241,-36.6642974779,-26.7970016505,-9.86729582734,1069.95,1127.56,36.1665092983,0.0122204659125,0.149668036895,0.977330529093,,,,,"2024-03-06T06:52:38.000+09:00",0,53166,0,-0.0465838509317,-0.0527950310559,0.00310559006211,0,0,0.0630081300813,-0.0971540726202,-0.143282840824,-0.0379547592939,-0.0277401673401,-0.0102145919538,0.0374394506194,19.4574639931,"validation",1132.18333333,-0.146781292782,0.90284592738,0.853218707218,310963.6,199645.3,1.46228836842,107663306,-0.618296799374,1150.01865804,989.881341962,-0.149130399755,-54677,-6663,119663,50245,16557,-107899,138,-1290,-5028,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,-0.00899294879378,-0.0107322856623,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-06T00:00:00.000+09:00",966,976,913,921,905321,-0.0465838509317,-0.113570741097,-0.153492647059,17.5391387702,1022.0584934,1065.53431704,-43.4758236419,-30.1327660488,-13.3430575931,1061.6,1122.72,38.0831872056,0.0148468845879,0.193085539508,3.73296693266,,,,,"2024-03-07T06:52:38.000+09:00",0,19901,0,-0.00108577633008,0.0336590662324,0.014115092291,1,0,0.0652173913043,-0.132441597589,-0.179670799487,-0.0472050202409,-0.0327174441355,-0.0144875761054,0.0413498232417,20.5415048934,"validation",1128.6,-0.18394471026,0.867558402411,0.81605528974,406834.8,239484.2,3.78029531802,106757985,-0.727117905899,1164.08980437,959.110195629,-0.185921886879,-28695,-14941,24504,28039,10681,-9319,-1785,-2038,-7361,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,-0.0435982692906,-0.0515470883476,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-07T00:00:00.000+09:00",922,936,902,920,416800,-0.00108577633008,-0.111111111111,-0.154411764706,17.4618695227,1006.35718672,1054.75399726,-48.396810538,-33.7855749466,-14.6112355913,1053.2,1117.56,37.7915309766,0.0148188141238,0.225431875493,0.90718453511,,,,,"2024-03-08T06:52:38.000+09:00",0,-27650,0,-0.0054347826087,-0.00760869565217,0.0423913043478,0,0.00108577633008,0.0369163952226,-0.126471705279,-0.176777980601,-0.0526052288456,-0.036723451029,-0.0158817778167,0.0410777510615,19.7647354421,"validation",1124.95,-0.182185874928,0.873528294721,0.817814125072,458123.8,252164.25,1.65289092328,106341185,-0.773199412684,1171.91242563,934.487574366,-0.061019620685,-62293,-61325,-4615,59622,54616,16721,-2689,-2533,-8259,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.00340643626065,0.00729857135619,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-08T00:00:00.000+09:00",920,931,902,915,445378,-0.0054347826087,-0.10469667319,-0.148837209302,17.0572360866,992.30223492,1044.40184932,-52.0996143963,-37.4483828366,-14.6512315597,1045.2,1112.92,37.1635644783,0.0148052909695,0.253577465477,0.970425346023,,,,,"2024-03-11T06:52:38.000+09:00",0,-13698,0,0,-0.0109289617486,0.0218579234973,0,0,0.0315217391304,-0.12456946039,-0.177838478956,-0.0569394692856,-0.0409271943569,-0.0160122749287,0.0406159174626,19.8256027065,"validation",1121.35,-0.184019262496,0.87543053961,0.815980737504,503620.2,265522.85,1.67736223078,105895807,-0.784609874442,1177.71958346,912.680416542,0.00875185160529,-27410,-101668,-11696,20870,94819,20150,-2522,-2651,-8120,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.0177968285216,-0.0167972343965,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-11T00:00:00.000+09:00",907,926,901,915,243814,0,-0.0701219512195,-0.15668202765,17.0572360866,980.409583394,1034.81652714,-54.4069437509,-40.8400950194,-13.5668487314,1036.7,1108.56,36.2947384441,0.0143976380462,0.275179985934,-0.146298694057,,,,,"2024-03-12T06:52:38.000+09:00",0,10600,0,0,-0.00437158469945,0.00109289617486,0,-0.00874316939891,0.0273224043716,-0.117391723739,-0.174604892834,-0.0594611407113,-0.0446339836278,-0.0148271570835,0.0396663808133,19.2230849883,"validation",1117.73333333,-0.181378981272,0.882608276261,0.818621018728,460650.4,270623.7,0.900933658065,105895807,-0.796019343465,1179.33954571,894.060454291,0.073400211718,-43968,-54050,17445,39363,48704,-7602,-1382,-3056,-8597,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.00765198574813,-0.00314940791131,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-12T00:00:00.000+09:00",924,924,904,915,355187,0,-0.0527950310559,-0.15668202765,17.0572360866,970.346570564,1025.94122884,-55.5946582737,-43.7910076703,-11.8036506034,1028.2,1104.54,35.1308285553,0.0143976380462,0.292113137829,0.404768708471,,,,,"2024-03-13T06:52:38.000+09:00",0,27071,0,0.0404371584699,-0.0295081967213,0.12349726776,0,0.00983606557377,0.0218579234973,-0.110095312196,-0.171600847412,-0.0607591893701,-0.0478590247763,-0.0129001645939,0.0383943481478,19.5993237587,"validation",1113.75,-0.178451178451,0.889904687804,0.821548821549,473300,281838.75,1.26024898989,105895807,-0.764343795876,1178.37536416,878.024635842,0.123107289819,65596,58948,74050,-24609,-20238,-20540,-52332,-55003,-60524,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.00825989533205,-0.0157318507187,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-13T00:00:00.000+09:00",915,953,913,952,394218,0.0404371584699,0.0336590662324,-0.135331516803,31.6876336465,967.524021246,1020.46410078,-52.9400795292,-45.6208220421,-7.31925748711,1020.75,1101.18,35.4786265156,0.0172642127993,0.29345676198,0.562267051608,,,,,"2024-03-14T06:52:38.000+09:00",0,73530,0,-0.0409663865546,-0.0682773109244,0.0861344537815,0,0,0.0437158469945,-0.0673524369336,-0.13547285639,-0.0556093272365,-0.0479210315568,-0.00768829567974,0.0372674648273,19.7432243722,"validation",1109.96666667,-0.142316586084,0.932647563066,0.857683413916,371079.4,292221.1,1.34904016171,106290025,-0.701658264923,1170.5229949,870.977005104,0.270485994328,73279,306,78999,-25769,41011,-23201,-53017,-53883,-60943,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,0.0360520603459,0.0401898868871,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-14T00:00:00.000+09:00",952,954,911,913,372582,-0.0409663865546,-0.00760869565217,-0.184821428571,26.4013412503,959.135710285,1012.50379701,-53.368086729,-47.1702749794,-6.19781174956,1010.4,1096.54,36.0158674788,0.0178127545425,0.295956233817,0.391917643417,,,,,"2024-03-15T06:52:18.000+09:00",0,-110858,0,-0.00876232201533,0.0153340635268,0.13143483023,1,0,0.0451680672269,-0.09639746635,-0.167381034892,-0.0584535451577,-0.0516651423652,-0.00678840279251,0.0394478285638,19.6449483103,"validation",1105.58333333,-0.174191603226,0.90360253365,0.825808396774,362235.8,301945.25,1.23393893429,105917443,-0.770250235763,1159.91708932,860.882910676,0.174284724107,23056,31299,53158,30263,19345,10096,-54685,-55052,-63186,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.0503182875633,-0.0382583083912,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-15T00:00:00.000+09:00",913,915,902,905,160456,-0.00876232201533,-0.0109289617486,-0.184684684685,25.462957911,950.807139472,1004.54055279,-53.7334133189,-48.4829026473,-5.25051067153,1000.15,1091.16,34.3718769446,0.0178132939642,0.297766751827,-0.7753200269,,,,,"2024-03-18T06:52:23.000+09:00",0,-44909,0,0.00662983425414,0.078453038674,0.110497237569,1,0,0.0142387732749,-0.0951357296406,-0.170607426958,-0.0593739373689,-0.0535722681186,-0.00580166925031,0.0379799745244,18.7937099913,"validation",1101.11666667,-0.178107073123,0.904864270359,0.821892926877,305251.4,300820.7,0.533394144751,105756987,-0.769391368347,1149.05570842,851.24429158,0.180502510583,-102326,-15968,21082,117485,76377,46050,-7602,-60083,-66861,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0103346192373,-0.000807571699848,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-18T00:00:00.000+09:00",909,921,907,911,198907,0.00662983425414,-0.00437158469945,-0.17556561086,27.5430394364,944.682964169,997.611622955,-52.9286587859,-49.372053875,-3.55660491087,990.45,1086.12,33.05960002,0.0181471202189,0.293924758295,-0.607421859265,,,,,"2024-03-19T06:52:23.000+09:00",0,11486,0,-0.0252469813392,0.0482985729967,0.0911086717892,1,0.00441988950276,0.0154696132597,-0.0802160634055,-0.16123448606,-0.0580995156816,-0.05419544882,-0.00390406686154,0.036289352382,19.0151355606,"validation",1096.81666667,-0.169414517771,0.919783936594,0.830585482229,296270,306072.25,0.649869434423,105955894,-0.708361179427,1136.00888843,844.891111573,0.227086401735,20738,65012,140344,-8712,-7064,-75477,-7217,-59718,-66900,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.000494702650958,-0.0092936602828,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-19T00:00:00.000+09:00",902,913,878,888,565784,-0.0252469813392,-0.0295081967213,-0.194922937443,24.6977475903,935.962508143,989.492243477,-53.5297353338,-50.2035901668,-3.32614516697,979.7,1080.88,33.1982000185,0.0183718720431,0.290794977161,1.33166486938,,,,,"2024-03-20T06:52:31.000+09:00",0,-38603,0,-0.00112612612613,0.0608108108108,0.0855855855856,1,-0.00987925356751,0.0384193194292,-0.0936000816577,-0.178447191178,-0.060281233484,-0.0565355745122,-0.00374565897182,0.0373853603812,20.0349394039,"validation",1092.21666667,-0.186974501396,0.906399918342,0.813025498604,338389.4,330768.6,1.71051302935,105390110,-0.73013596212,1122.14591956,837.254080438,0.178123458076,91923,57626,142865,-84196,-40242,-75990,-5979,-8699,-66956,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,-0.014200157999,-0.022373803627,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-20T00:00:00.000+09:00",888,893,881,887,112707,-0.00112612612613,-0.0682773109244,-0.186984417965,24.5788608135,928.429814582,981.900225441,-53.4704108589,-50.8569543052,-2.61345655369,969.5,1075.26,31.6840428744,0.0184873940192,0.285218979243,-1.188136745,,,,,"2024-03-21T06:52:31.000+09:00",0,3490,0,0.0450958286359,0.0597519729425,0.121758737317,1,0,0.0135135135135,-0.0850954100052,-0.175083235683,-0.0602823121295,-0.0573359124072,-0.00294639972231,0.0357204541988,18.4203918022,"validation",1087.61666667,-0.184455307477,0.914904589995,0.815544692523,282087.2,326933.5,0.344739832412,105277403,-0.726970316593,1107.75990019,831.240099812,0.201648851591,150383,61136,116670,-144958,-42812,-46547,-3107,-10173,-69014,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.0139152171858,-0.000610379021598,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-21T00:00:00.000+09:00",900,933,887,927,502387,0.0450958286359,0.0153340635268,-0.146408839779,37.532085207,928.209843108,977.833542075,-49.6236989671,-50.6103032376,0.98660427049,961.55,1070.28,32.7066112405,0.0220577329913,0.267256882448,0.882672899593,,,,,"2024-03-22T06:52:31.000+09:00",0,165335,0,0.0528586839266,0.0118662351672,0.049622437972,1,0.0146561443067,0.0518602029312,-0.0359315688212,-0.133871510259,-0.0535314983464,-0.0545957963728,0.00106429802642,0.0352822127729,19.9590795857,"validation",1083.43333333,-0.144386672,0.964068431179,0.855613328,308048.2,341904.45,1.46937835995,105779790,-0.591987615253,1090.04042766,833.059572341,0.365554187073,77495,119451,156157,-72703,-110030,-87632,-3034,-8067,-68943,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,0.021037601183,0.03069232872,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-22T00:00:00.000+09:00",936,991,913,976,714000,0.0528586839266,0.078453038674,-0.0971322849214,49.071124677,935.562174938,977.697724144,-42.1355492061,-48.9153524313,6.7798032252,956.3,1065.86,35.9418532947,0.0257067450819,0.243785491558,1.77711902328,,,,,"2024-03-25T06:52:27.000+09:00",0,76288,0,-0.0215163934426,-0.0409836065574,-0.0379098360656,0,0.00970873786408,0.084142394822,0.0206002300533,-0.0843075075526,-0.0431716692685,-0.0501181889665,0.00694651969795,0.0368256693593,20.3621008292,"validation",1080.58333333,-0.0967841443665,1.02060023005,0.903215855634,418757,369610.45,1.9317635635,106493790,-0.429395868001,1072.86603279,839.733967212,0.584501460369,24543,184495,144031,-22344,-180071,-75189,-2643,-3740,-69310,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,0.0551455514989,0.0532014943083,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-25T00:00:00.000+09:00",977,977,948,955,242959,-0.0215163934426,0.0482985729967,-0.108309990663,45.2162105324,938.552609563,976.016411244,-37.4638016816,-46.6250422814,9.16124059976,950.5,1060.58,35.4460066308,0.0259515276948,0.218894904623,-0.657878056088,,,,,"2024-03-26T06:52:27.000+09:00",0,-91072,0,-0.013612565445,0.0146596858639,-0.0230366492147,1,0.00102459016393,0.0297131147541,0.00473435034193,-0.0995493032115,-0.0392291117085,-0.0488220338025,0.00959292209399,0.0371162373098,19.2623593286,"validation",1077.61666667,-0.113785050343,1.00473435034,0.886214949657,427567.4,370188.9,0.656310872638,106250831,-0.430287482958,1054.52980342,846.470196578,0.5216284173,-122554,-82156,-16985,130222,96122,95454,-11402,-14358,-80017,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,-0.0175179360686,-0.0322577815264,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-26T00:00:00.000+09:00",955,955,933,942,188345,-0.013612565445,0.0608108108108,-0.114661654135,42.966003889,939.082977322,973.496677078,-34.4136997558,-44.1827737762,9.76907402047,944.4,1054.52,34.4855775858,0.0260130331667,0.190730811094,-0.926317927355,,,,,"2024-03-27T06:52:27.000+09:00",0,-10924,0,-0.00212314225053,0.0286624203822,0.0233545647558,1,0,0.0230366492147,-0.00254129606099,-0.106702575579,-0.0365325899743,-0.046903156875,0.0103705669007,0.0366088934031,18.9940359467,"validation",1074.71666667,-0.12348991207,0.997458703939,0.87651008793,352079.6,368683.15,0.510858714319,106062486,-0.427960702842,1034.463089,854.336911001,0.486676006638,-234113,-206585,-96674,246168,220334,176411,-14752,-16840,-81832,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.0207429767222,-0.0162392769117,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-27T00:00:00.000+09:00",942,948,936,940,136136,-0.00212314225053,0.0597519729425,-0.0952839268527,42.6146389844,939.224057734,971.015441739,-31.7913840047,-41.7044958219,9.91311181723,939.45,1049.44,32.8794649011,0.0256985313265,0.168000029265,-1.0871407653,,,,,"2024-03-28T06:52:27.000+09:00",0,-1119,0,-0.00212765957447,-0.0063829787234,-0.00106382978723,0,0,0.0127388535032,0.000585448932886,-0.104284189663,-0.0338206212816,-0.0443664849169,0.0105458636354,0.0349781541501,18.6672895481,"validation",1071.71666667,-0.122902508437,1.00058544893,0.877097491563,356765.4,354191.7,0.384356832755,105926350,-0.404556205016,1018.36381375,860.536186254,0.50348481447,-138518,-104406,-57905,151890,116777,125657,-15364,-15997,-82091,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,-0.00140499376789,0.00316018144037,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-28T00:00:00.000+09:00",940,952,931,938,131113,-0.00212765957447,0.0118662351672,-0.0937198067633,42.2426167358,939.03574116,968.569853462,-29.5341123022,-39.270419118,9.73630681575,934.6,1043.44,32.0309316938,0.0257040068175,0.140452659999,-1.09664614443,,,,,"2024-03-29T06:52:27.000+09:00",0,4326,0,-0.00213219616205,0.0223880597015,0.0351812366738,1,0,0.0223404255319,0.00363791996576,-0.101050371847,-0.0314862604501,-0.0418661184627,0.0103798580125,0.0341481148122,18.6275647829,"validation",1068.26666667,-0.12194208687,1.00363791997,0.87805791313,282510.6,352729.6,0.371709660885,105795237,-0.402088030038,1000.23352802,868.966471983,0.525901395999,33711,-125940,-36515,-24287,144538,108469,-7819,-19143,-84795,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.00124425661037,-0.000810787146484,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-03-29T00:00:00.000+09:00",929,947,929,936,155042,-0.00213219616205,-0.0409836065574,-0.0841487279843,41.8491738722,938.568704058,966.157271724,-27.5885676658,-36.9340488275,9.34548116174,930.3,1037.94,31.0287222871,0.0256425297841,0.111842322365,-0.950711276712,,,,,"2024-04-01T06:52:27.000+09:00",0,-8829,0,0.0352564102564,-0.00106837606838,0.0790598290598,0,-0.00959488272921,0.0191897654584,0.00612705578846,-0.0982137695821,-0.0294749654549,-0.0394594538756,0.00998448842067,0.0331503443239,18.7930668103,"validation",1064.3,-0.120548717467,1.00612705579,0.879451282533,170719,349586.9,0.44350060028,105640195,-0.396712948912,982.323456248,878.276543752,0.554782980708,113602,-117526,-50667,-101262,141416,132541,-8189,-22386,-88860,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.00242719000724,0.00286752912777,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-01T00:00:00.000+09:00",937,983,937,969,346214,0.0352564102564,0.0146596858639,-0.015243902439,50.1065655789,943.250441895,966.367844189,-23.1174022935,-34.1707195207,11.0533172272,929.55,1033.96,32.1695278381,0.0258233678484,0.105996428926,0.0110763031014,,,,,"2024-04-02T06:52:27.000+09:00",0,102850,0,0,-0.0546955624355,0.0650154798762,0,0.00106837606838,0.0491452991453,0.0424398902695,-0.0628264149484,-0.0238569683111,-0.0352639004342,0.0114069321231,0.0331986871394,19.6310769748,"validation",1061.06666667,-0.0867680321689,1.04243989027,0.913231967831,191370,343964.45,1.00654006541,105986409,-0.286197599781,978.814490254,880.285509746,0.90038981218,29934,48082,-23112,-6148,-19593,118169,-17872,-22467,-99599,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.0348085887442,0.0275810927523,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-02T00:00:00.000+09:00",968,994,948,969,264504,0,0.0286624203822,0.00310559006211,50.1065655789,947.211912373,966.562818693,-19.3509063204,-31.2067568807,11.8558505603,929.7,1029.8,33.1574187068,0.0254966155484,0.106967056536,-0.383662878833,,,,,"2024-04-03T06:52:27.000+09:00",0,15737,0,-0.0361197110423,0.0608875128999,0.061919504644,1,-0.00103199174407,0.047471620227,0.0422717005486,-0.0590405904059,-0.0199699755628,-0.0322051154599,0.0122351398971,0.0342181823599,19.3618762688,"validation",1058.05,-0.0841642644488,1.04227170055,0.915835735551,206601.8,342592.7,0.772065487677,105986409,-0.244736242191,979.423636231,879.976363769,0.895184292413,26584,134757,44746,-4135,-105765,54089,-17032,-21423,-101965,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.00192877366387,0.022861526659,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-03T00:00:00.000+09:00",967,967,934,934,255018,-0.0361197110423,-0.0063829787234,0.014115092291,42.6559802098,945.17931047,964.150758049,-18.97144758,-28.7596950205,9.78824744055,930.35,1024.26,33.2890316563,0.0246177254202,0.106608116755,-0.348789599731,,,,,"2024-04-04T06:52:27.000+09:00",0,-112602,0,0.0267665952891,0.107066381156,0.115631691649,1,-0.00206398348813,0.0340557275542,0.0039232546891,-0.0881221564837,-0.0203120423769,-0.0307919646901,0.0104799223132,0.0356413615164,19.2885658523,"validation",1054.15,-0.11397808661,1.00392325469,0.88602191339,230378.2,310077.55,0.822432968785,105731391,-0.165538266153,979.941430711,880.758569289,0.536800712821,-77596,-56604,-99568,100655,90181,205157,-20452,-27474,-107527,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,-0.0193426258021,-0.0230755988383,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-04T00:00:00.000+09:00",951,964,938,959,216449,0.0267665952891,0.0223880597015,0.0423913043478,48.5418004428,947.305570397,963.769220416,-16.4636500189,-26.3004860202,9.83683600129,932.3,1019.14,33.0541008237,0.0252402068593,0.109108628153,-0.532134205509,,,,,"2024-04-05T06:52:27.000+09:00",0,35408,0,-0.0250260688217,0.0771637122002,0.109489051095,1,0.0182012847966,0.0278372591006,0.0286388501555,-0.059010538297,-0.0171675182679,-0.0274249072161,0.0102573889482,0.0344672584189,19.1510013126,"validation",1050.53333333,-0.0871303464907,1.02863885016,0.912869653509,247445.4,300060,0.721352396187,105947840,-0.0655443911218,983.160987014,881.439012986,0.762480159821,-96472,-82101,-57291,112406,117100,170953,-12327,-26975,-109237,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,0.0138259273098,0.0234255343318,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-05T00:00:00.000+09:00",948,958,931,935,180010,-0.0250260688217,-0.00106837606838,0.0218579234973,43.8849684791,945.412405721,961.638167052,-16.2257613313,-24.2855410824,8.05977975116,933.3,1013.62,32.693093622,0.0258966531624,0.107669143016,-0.686750189922,,,,,"2024-04-08T06:52:27.000+09:00",0,-73447,0,-0.020320855615,0.0748663101604,0.142245989305,1,-0.0114702815433,0.0281543274244,0.00182149362477,-0.0775635839861,-0.0173537554345,-0.0259738407299,0.00862008529536,0.0349658755315,18.9413142191,"validation",1046.16666667,-0.106260952684,1.00182149362,0.893739047316,252439,286791.6,0.627668313856,105767830,-0.0223118459536,983.543805588,883.056194412,0.516917508339,2978,24133,75134,9299,4796,42518,-10671,-23905,-110114,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,-0.0148911308202,-0.0130088528289,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-08T00:00:00.000+09:00",931,934,905,916,151535,-0.020320855615,-0.0546955624355,0.00109289617486,40.5669832942,940.887420225,958.257562085,-17.3701418599,-22.9024612379,5.53231937798,933.35,1008.34,32.5007297919,0.0263272678695,0.107511226007,-0.82662579275,,,,,"2024-04-09T06:52:27.000+09:00",0,-35276,0,0.122270742358,0.0851528384279,0.158296943231,1,-0.00427807486631,0.0310160427807,-0.0185889537687,-0.0915762540413,-0.018963036965,-0.025002686941,0.00603964997596,0.035481146061,18.7485882722,"validation",1041.11666667,-0.120175452639,0.981411046231,0.879824547361,213503.2,282177.65,0.537019852565,105616295,-0.0495276645758,983.522801397,883.177198603,0.327097555678,82273,-4265,26673,-75075,21254,90719,-4781,-14383,-110926,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.0215882593899,-0.00688495700327,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-09T00:00:00.000+09:00",916,1191,916,1028,25917489,0.122270742358,0.0608875128999,0.12349726776,59.8415522478,954.289355575,963.423668597,-9.1343130222,-20.1488315948,11.0145185726,939,1006.44,49.8221062353,0.0373950201983,0.136614421391,4.35717614376,,,,,"2024-04-11T06:52:27.000+09:00",0,-2801,0,0.00583657587549,-0.0622568093385,0.0710116731518,0,0,0.300218340611,0.0947816826411,0.0214220420492,-0.00888551850408,-0.0196000307342,0.0107145122301,0.0484650838865,24.0057989958,"validation",1037.5,-0.00915662650602,1.09478168264,0.990843373494,5344100.2,1560292.75,16.6106578397,131533784,0.821575854916,1003.14047084,874.859529157,1.1937897308,165867,57182,42980,-164599,-43364,30963,-3271,-13214,-60176,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.12686662483,0.123711647804,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-11T00:00:00.000+09:00",999,1064,985,1034,2575817,0.00583657587549,0.107066381156,0.0861344537815,60.5791186753,966.552531641,968.651544998,-2.09901335704,-16.5388679472,14.4398545902,943.1,1004,51.9062415042,0.0365769139486,0.161754963621,0.162224269341,,,,,"2024-04-12T06:52:14.000+09:00",0,71250,0,-0.000967117988395,-0.0377176015474,0.0773694390716,0,-0.0282101167315,0.0768482490272,0.0963842646591,0.0298804780876,-0.00202999357547,-0.0159950366995,0.013965043124,0.0501994598687,21.7028673788,"validation",1034.83333333,-0.000805282654212,1.09638426466,0.999194717346,5808260,1669372.7,1.54298497873,134109601,0.833234423925,1019.3755531,866.824446905,1.09586588567,90695,192424,92550,-87938,-183797,-19651,-2816,-6269,-59913,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,0.00517118085264,0.00726792355333,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-12T00:00:00.000+09:00",1041,1048,998,1033,1252932,-0.000967117988395,0.0771637122002,0.13143483023,60.3800736654,976.77521908,973.41809722,3.35712186047,-12.5596699857,15.9167918462,949.1,1002.06,51.7700813968,0.0350838823691,0.177675344667,-0.0825094246519,,,,,"2024-04-15T06:52:14.000+09:00",0,46127,0,-0.027105517909,-0.0580832526621,0.0416263310745,0,0.00676982591876,0.0483558994197,0.0883995364029,0.0308763946271,0.00324987595399,-0.0121584414189,0.0154083173729,0.0501162453018,20.9812194325,"validation",1031.41666667,0.00153510543751,1.0883995364,1.00153510544,6015556.6,1713390.2,0.731258997513,132856669,0.786138090436,1033.41583481,864.784165188,0.997534064552,137956,230163,141573,-137970,-229122,-77514,-1766,-3822,-58007,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.00832005286008,-0.00372903384902,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-15T00:00:00.000+09:00",1009,1015,990,1005,668030,-0.027105517909,0.0748663101604,0.110497237569,54.9370936675,981.117493068,975.757497426,5.35999564217,-8.97573686012,14.3357325023,954.1,999.8,51.1436470113,0.0357123777258,0.178426801438,-0.192070949785,,,,,"2024-04-16T06:52:20.000+09:00",0,5584,0,-0.0109452736318,-0.065671641791,0.0606965174129,0,-0.0232333010649,0.0242013552759,0.0533487055864,0.00520104020804,0.00533332899718,-0.00893108145286,0.01426441045,0.0508892010062,20.3248311837,"validation",1027.98333333,-0.022357690624,1.05334870559,0.977642309376,6113160.6,1738768.9,0.384197117857,132188639,0.760067999836,1039.21850563,868.981494374,0.798994910834,5312,59516,150618,3188,-49475,-83334,-660,-3203,-53234,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.0228584021443,-0.0177501656015,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-16T00:00:00.000+09:00",1011,1013,967,994,620338,-0.0109452736318,0.0851528384279,0.0911086717892,52.9188534187,983.099417211,977.108793913,5.99062329857,-5.98246482838,11.9730881269,958.25,998.26,50.7762436533,0.0358984801748,0.176151851636,-0.204591797335,,,,,"2024-04-17T06:52:34.000+09:00",0,-7604,0,-0.0301810865191,-0.0613682092555,0.0482897384306,0,0.00597014925373,0.0457711442786,0.0373075919645,-0.00426742532006,0.00602678400258,-0.0060185762861,0.0120453602887,0.0510827400939,20.239756978,"validation",1025.08333333,-0.0303227379888,1.03730759196,0.969677262011,6206921.2,1759840.45,0.352496727757,131568301,0.727691166549,1042.64875592,873.851244085,0.711792221416,-75900,34251,-4088,91224,-17498,80285,-2801,-4289,-55497,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.0118225952133,0.012059817755,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-17T00:00:00.000+09:00",990,1007,960,964,673260,-0.0301810865191,-0.0622568093385,0.0855855855856,47.7650197619,980.161045333,976.137772142,4.0232731912,-3.98131722446,8.00459041567,962.05,995.9,50.5065119638,0.0361216616216,0.162166926658,-0.196093594175,,,,,"2024-04-18T06:52:34.000+09:00",0,-71485,0,0.0321576763485,0,0.115145228216,0,-0.00402414486922,0.0472837022133,0.00202692167767,-0.0320313284466,0.00417351990789,-0.00412999712081,0.0083035170287,0.0523926472654,20.29097816,"validation",1021.53333333,-0.0563205638583,1.00202692168,0.943679436142,1158075.4,1765214.25,0.381404127006,130895041,0.722431597184,1040.0563459,884.043654104,0.512498983112,-108320,-44024,-58670,126295,61772,132977,-3125,-3676,-55153,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,-0.020428746149,-0.0304452524153,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-18T00:00:00.000+09:00",964,1015,961,995,453925,0.0321576763485,-0.0377176015474,0.121758737317,52.8726358276,982.443961435,977.534974205,4.90898723027,-2.20325633352,7.11224356379,967.45,994.04,50.7560468235,0.0365769589805,0.147039283294,-0.238741523456,,,,,"2024-04-19T06:52:34.000+09:00",0,139930,0,-0.0221105527638,-0.0562814070352,0.0562814070352,0,0,0.0560165975104,0.028476923872,0.000965755905195,0.00493365550781,-0.00221432797339,0.00714798348119,0.0510111023352,19.9284300045,"validation",1017.93333333,-0.0225293077477,1.02847692387,0.977470692252,733697,1782275.15,0.254688508674,131348966,0.731412402849,1038.57657731,896.323422689,0.693668815803,-33319,-64498,-33084,47028,85491,108652,-3477,-3864,-53604,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,0.0126079545799,0.00500379233477,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-19T00:00:00.000+09:00",992,994,947,973,442296,-0.0221105527638,-0.0580832526621,0.049622437972,49.1961444798,980.991044292,977.19905019,3.79199410155,-1.0042062465,4.79620034806,969.75,991.74,50.5591863361,0.0359496623613,0.14164186499,-0.240261069128,,,,,"2024-04-22T06:52:34.000+09:00",0,-14670,0,-0.0349434737924,-0.00205549845838,0.0698869475848,0,-0.00301507537688,0.0472361809045,0.00335137922145,-0.0188960816343,0.00389721901495,-0.00103207219579,0.00492929121075,0.0519621647853,19.8801187047,"validation",1013.9,-0.0403392839531,1.00335137922,0.959660716047,571569.8,1779270.6,0.248582761948,130906670,0.706100578518,1038.42859929,901.071400713,0.52366093684,80946,-22759,-637,-77218,43254,75770,-1425,-3948,-53888,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,-0.00585063702389,-0.00605258513687,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-22T00:00:00.000+09:00",973,973,930,939,459553,-0.0349434737924,-0.065671641791,-0.0379098360656,44.0932602242,974.530883631,974.369490917,0.161392714648,-0.771086454274,0.932479168922,967.9,989.02,50.019244455,0.0349452862094,0.144412018655,-0.234759252095,,,,,"2024-04-23T06:52:34.000+09:00",0,-111532,0,-0.00638977635783,0.0756123535676,0.120340788072,1,0,0.0441932168551,-0.0298584564521,-0.0505753169804,0.000171877225397,-0.00082117833256,0.000993055557958,0.0532686309425,19.8828250384,"validation",1009.36666667,-0.0697136818467,0.970141543548,0.930286318153,529874.4,1766548.25,0.260141776484,130447117,0.677969792221,1037.78819643,898.011803572,0.293241194673,-52418,-101754,-135631,56889,115473,212210,-871,-3887,-53381,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.0494427137205,-0.0395876756667,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-23T00:00:00.000+09:00",930,964,930,933,261038,-0.00638977635783,-0.0613682092555,-0.0230366492147,43.2408745633,968.141516919,971.305084182,-3.16356726329,-1.24958261608,-1.91398464721,966.8,985.98,48.8750127082,0.0346631291631,0.147586087286,-0.270590346099,,,,,"2024-04-24T06:52:34.000+09:00",0,-60360,0,0.0332261521972,0.106109324759,0.180064308682,1,-0.00958466453674,0.0362087326944,-0.0349606950765,-0.0537333414471,-0.00339074733472,-0.00133931684467,-0.00205143049005,0.0523847938995,19.3108264745,"validation",1005.25,-0.0718726684904,0.965039304923,0.92812733151,458014.4,1767452.2,0.147691688635,130186079,0.677111607318,1038.14311459,895.456885406,0.263116593716,-53511,-42109,35959,53691,47958,32121,-580,-1643,-42782,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,-0.00394819183793,-0.00594050819202,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-24T00:00:00.000+09:00",934,971,934,964,233357,0.0332261521972,0,0.0233545647558,48.753096324,967.50436047,970.763966835,-3.25960636551,-1.65158736597,-1.60801899955,967.9,983.56,48.0982260862,0.0352810017913,0.145578132482,-0.275998045219,,,,,"2024-04-25T06:52:35.000+09:00",0,70250,0,-0.0259336099585,0.0674273858921,0.150414937759,1,0.0010718113612,0.0396570203644,-0.00402934187416,-0.0198869413152,-0.00338133440406,-0.00171326490245,-0.00166806950161,0.0498944254006,19.2314160478,"validation",1002.6,-0.0384999002593,0.995970658126,0.961500099741,370033.8,1769702.8,0.131862253933,130419436,0.688164984539,1038.35253721,897.447462785,0.472321791704,-13179,72382,220297,15267,-67774,-155131,-485,-1308,-39621,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,0.0131233699081,0.0133666707438,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-25T00:00:00.000+09:00",954,963,939,939,284846,-0.0259336099585,-0.0562814070352,-0.00106382978723,44.9609147561,963.119074244,968.411080403,-5.29200615939,-2.37967112465,-2.91233503474,967.85,980.32,46.4483527943,0.0357897105149,0.145752010957,-0.268184619917,,,,,"2024-04-26T06:52:35.000+09:00",0,-58242,0,0.0340788072417,0.109691160809,0.151224707135,1,-0.0103734439834,0.0248962655602,-0.0298083380689,-0.0421495022034,-0.00563578930712,-0.00253426104862,-0.00310152825851,0.0494657644242,19.4045194453,"validation",998.983333333,-0.0600443784514,0.970191661931,0.939955621549,336218,1777138.3,0.160283529988,130134590,0.681101746555,1038.3830419,897.316958098,0.295485922471,187179,118744,190066,-187060,-118615,-126740,-429,-839,-38446,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,-0.00831985680518,-0.0155303532869,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-26T00:00:00.000+09:00",940,980,936,971,465632,0.0340788072417,-0.00205549845838,0.0351812366738,50.2908054122,964.33152436,968.602852225,-4.27132786502,-2.75800247272,-1.5133253923,969.5,977.34,46.2734704519,0.0365162760612,0.14274147575,-0.238892853147,,,,,"2024-04-29T06:52:34.000+09:00",0,-28371,0,0.0401647785788,0.0957775489186,0.101956745623,1,0.0010649627263,0.0468583599574,0.00154718927282,-0.00648699531381,-0.00439889584451,-0.00284037329838,-0.00155852254614,0.0476554793531,19.9294773721,"validation",996.333333333,-0.0254265640683,1.00154718927,0.974573435932,340885.2,1793864.25,0.259569251129,130600222,0.691384116719,1038.69393037,900.30606963,0.510839101002,102614,-20441,104862,-102056,23120,-45648,-533,-751,-35496,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,0.0235371542071,0.0299065736904,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-29T00:00:00.000+09:00",964,1049,956,1010,1435457,0.0401647785788,0.0756123535676,0.0790598290598,55.8963857968,971.357443689,971.669307616,-0.311863926529,-2.26877476348,1.95691083696,973.2,975.34,49.6110797053,0.0374081656965,0.142922227762,-0.0761396338954,,,,,"2024-04-30T06:52:34.000+09:00",0,111034,0,0.0217821782178,0.0574257425743,0.0336633663366,1,-0.00720906282183,0.0957775489186,0.0378133990958,0.0355363257941,-0.00030877616488,-0.00224631164701,0.00193753548213,0.0491198808963,21.0946994339,"validation",994.533333333,0.0155516825312,1.0378133991,1.01555168253,536066,1857885,0.772629629929,132035679,0.710363773861,1042.74595603,903.654043971,0.764573255594,51421,176221,158116,-50676,-175339,-104545,-420,-857,-31852,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.028453131306,0.0251091076094,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-04-30T00:00:00.000+09:00",1010,1036,960,1032,527271,0.0217821782178,0.106109324759,0.0650154798762,58.7240247679,980.687067737,976.138247792,4.54881994467,-0.905255821854,5.45407576653,976.35,973.88,51.4960025835,0.0369666552131,0.151708256739,-0.241566703175,,,,,"2024-05-02T06:52:34.000+09:00",0,20314,0,-0.00290697674419,0.0281007751938,0.00387596899225,1,0,0.0752475247525,0.0569980027654,0.0596788105311,0.00440777126422,-0.000877185873889,0.00528495713811,0.0498992273096,20.1147238747,"validation",993.883333333,0.0383512484698,1.05699800277,1.03835124847,589312.6,1866937.85,0.282425577263,132562950,0.711768230528,1050.41017823,902.289821766,0.875707980505,-3428,168827,156704,3348,-168958,-117244,-784,-1043,-21358,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,0.0200630700703,0.0226905165336,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-02T00:00:00.000+09:00",1023,1080,994,1029,417453,-0.00290697674419,0.0674273858921,0.061919504644,58.1762790692,988.119826547,980.053933141,8.06589340565,0.888974023646,7.176919382,979.35,972.4,53.9605738275,0.0369870672438,0.158087106926,-0.262847898978,,,,,"2024-05-03T06:52:34.000+09:00",0,35980,0,0.0126336248785,0.069970845481,-0.00583090379009,1,-0.00872093023256,0.0833333333333,0.0506968907949,0.058206499383,0.00783857473824,0.000863920333961,0.00697465440427,0.0524398190744,19.8782699802,"validation",993,0.036253776435,1.05069689079,1.03625377644,626131.8,1874585.3,0.222690853278,132145497,0.69772999927,1056.76130408,901.938695916,0.820689598163,-66146,-73408,12132,61942,69795,20429,-656,-922,-19120,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,0.000217024949684,-0.00123825774496,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-03T00:00:00.000+09:00",1029,1057,1006,1042,466666,0.0126336248785,0.109691160809,0.115631691649,59.9208492855,996.409084001,984.642530686,11.7665533149,3.06448988189,8.702063433,984.75,971.42,53.7491042684,0.0358744116515,0.160556680179,-0.256013385205,,,,,"2024-05-07T06:52:34.000+09:00",0,5405,0,0.021113243762,0.0690978886756,-0.0278310940499,1,0,0.0495626822157,0.0581365828891,0.0726565234399,0.0112922776534,0.00294096917648,0.00835130847696,0.0515826336549,20.0022663017,"validation",992.233333333,0.0501562132563,1.05813658289,1.05015621326,662495.8,1885167.7,0.24754614669,132612163,0.712954396577,1063.8040954,905.695904597,0.862093827702,-145946,-156904,89766,145029,156750,-60171,-570,-998,-11970,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.0152494652452,0.0148123494601,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-07T00:00:00.000+09:00",1037,1066,1029,1064,399158,0.021113243762,0.0957775489186,0.109489051095,62.7524227099,1006.80768646,990.520861746,16.286824716,5.70895684871,10.5778678673,990,970.98,52.5527396778,0.0357324842531,0.172165783578,-0.269973231629,,,,,"2024-05-08T06:52:34.000+09:00",0,14045,0,0.00375939849624,0.0112781954887,-0.0385338345865,1,-0.00479846449136,0.0355086372361,0.0747474747475,0.0958001194669,0.0153071660864,0.00536556094804,0.00994160513841,0.0493916726295,19.8669032797,"validation",991.833333333,0.0727608805243,1.07474747475,1.07276088052,649201,1894303.15,0.210714953412,133011321,0.714338700223,1075.22206287,904.777937129,0.934159873083,-188918,-122705,64258,188940,122038,-40710,-191,-701,-9222,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.000454922178011,0.014562798401,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-08T00:00:00.000+09:00",1052,1076,1052,1068,462031,0.00375939849624,0.0574257425743,0.142245989305,63.2606555385,1016.22188855,996.260057173,19.9618313725,8.55953175347,11.402299619,996.65,970.72,50.5132582723,0.0350338752033,0.176062999885,-0.261356609643,,,,,"2024-05-09T06:52:35.000+09:00",0,5271,0,-0.0065543071161,-0.00187265917603,-0.0486891385768,0,-0.0112781954887,0.0225563909774,0.0715898259168,0.100214273941,0.018690853345,0.00801454284033,0.0106763105047,0.0472970583074,20.0169302889,"validation",991.716666667,0.0769204914038,1.07158982592,1.0769204914,454515.8,1908404.2,0.242103323814,133473352,0.725881917468,1084.38659442,908.913405582,0.906614825169,-53251,-178080,-44097,61160,181631,72290,-1508,-2010,-9957,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.000150108664484,0.00242799340476,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-09T00:00:00.000+09:00",1067,1078,1047,1061,246364,-0.0065543071161,0.0281007751938,0.158296943231,61.6746877026,1023.11082877,1001.05560849,22.0552202758,11.2586694579,10.7965508178,1003.9,970.52,49.11945411,0.0346179705917,0.166857583575,-0.301263806385,,,,,"2024-05-10T06:52:21.000+09:00",0,-11199,0,0.0377002827521,-0.0179076343073,-0.0631479736098,0,-0.000936329588015,0.0290262172285,0.056878175117,0.0932283724189,0.0207872010139,0.0106113755494,0.0101758254645,0.0462954327144,19.3815325385,"validation",991.316666667,0.0702937171102,1.05687817512,1.07029371711,398334.4,1913145.65,0.128774304246,133226988,0.721604573076,1087.65416408,920.145835924,0.840878573801,-37720,-191196,-30227,52075,205477,66979,-11314,-11528,-18503,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.00543454554596,-0.00395234934347,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-10T00:00:00.000+09:00",1061,1128,1051,1101,1147812,0.0377002827521,0.069970845481,0.0710116731518,66.7971900047,1035.09377819,1008.45889675,26.6348814362,14.3339118536,12.3009695826,1007.55,971.26,51.1109216735,0.0239020857498,0.185479165689,0.87109320601,,,,,"2024-05-13T06:52:21.000+09:00",0,126120,0,0.0118074477748,-0.0236148955495,-0.112624886467,0,0,0.0725730442978,0.092749739467,0.133579062249,0.0241915362726,0.0130189935092,0.0111725427635,0.046422272183,20.9573422169,"validation",991.583333333,0.110345407177,1.09274973947,1.11034540718,544406.2,674661.8,1.70131464387,134374800,0.210551123541,1100.98976669,914.110233305,1.00005475883,-2056,-58615,-103665,20303,80399,144192,-15320,-15365,-21271,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,0.0319889256688,0.0445841533491,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-13T00:00:00.000+09:00",1101,1138,1068,1114,787081,0.0118074477748,0.0690978886756,0.0773694390716,68.2810186006,1047.23319693,1016.27675625,30.9564406765,17.6584176182,13.2980230584,1011.55,972.76,52.460141554,0.0239638576243,0.205409996954,0.617249908527,,,,,"2024-05-14T06:52:21.000+09:00",0,-58060,0,-0.0341113105925,-0.056552962298,-0.115798922801,0,0,0.063578564941,0.101280213534,0.145195114931,0.0277885463883,0.0158513623143,0.0119371840739,0.0470916890072,20.5917988662,"validation",991.8,0.123210324662,1.10128021353,1.12321032466,608489.2,585225,1.34492032979,135161881,0.0899038831219,1115.44124121,907.658758791,0.993063702038,7374,-24760,-127418,7976,44578,168204,-14695,-16135,-21836,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.0119614276034,0.0230669367583,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-14T00:00:00.000+09:00",1117,1125,1070,1076,366759,-0.0341113105925,0.0112781954887,0.0416263310745,59.8598995399,1051.65885894,1020.70070023,30.9581587061,20.3183658358,10.6397928704,1013.7,973.58,52.6415600144,0.0253569333019,0.211702931694,-0.597085551954,,,,,"2024-05-16T06:52:34.000+09:00",0,-10547,0,-0.0092936802974,-0.0325278810409,-0.0901486988848,0,0.00269299820467,0.0493716337522,0.0614580250567,0.105199367284,0.0287715229611,0.0188832396243,0.00988828333677,0.048923382913,19.7934659788,"validation",991.066666667,0.085698910265,1.06145802506,1.08569891027,602009.4,540916.35,0.678032749426,134795122,0.179182326436,1121.00163093,906.398369071,0.790303136405,-143581,-145859,-311764,110147,126684,315096,35078,23741,18341,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,-0.0352590036561,-0.0431465738674,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-16T00:00:00.000+09:00",1076,1091,1058,1066,317533,-0.0092936802974,-0.00187265917603,0.0606965174129,57.8383391626,1053.86518833,1024.05620392,29.8089844136,22.2164895513,7.59249486226,1016.75,974.46,51.238591442,0.0246080631972,0.215554693356,-0.700115300372,,,,,"2024-05-17T06:52:32.000+09:00",0,-22092,0,-0.0225140712946,-0.0131332082552,-0.093808630394,0,0,0.0306691449814,0.0484386525695,0.0939392073559,0.0279634000127,0.0208409845697,0.00712241544302,0.0480662208649,19.6400056366,"validation",990.333333333,0.0764052507573,1.04843865257,1.07640525076,573109.8,523391.5,0.606683524666,134477589,0.218665186576,1126.33261723,907.167382765,0.72471629736,-91085,-96449,-200062,47467,66706,188471,37880,24023,17269,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.0175930129812,-0.0188279840728,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-17T00:00:00.000+09:00",1066,1066,1035,1042,342076,-0.0225140712946,-0.0179076343073,0.0482897384306,53.1951271973,1052.03977474,1025.385374,26.6544007438,23.1040717898,3.55032895396,1019.15,975.62,49.7929777675,0.0250666981779,0.215055678563,-0.566127493472,,,,,"2024-05-20T06:52:32.000+09:00",0,29859,0,0.031669865643,0.0566218809981,-0.0777351247601,1,0,0.0290806754221,0.0224206446549,0.0680387855928,0.0255800391015,0.0221728136179,0.00340722548364,0.0477859671473,19.6916854387,"validation",989.283333333,0.0532877335445,1.02242064465,1.05328773354,592252.2,509478.4,0.671423950456,134135513,0.251945126624,1128.7369974,909.563002596,0.60425506922,-93858,-80898,-145376,49893,42396,126873,37490,32669,18455,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,-0.0122053172081,-0.0049238510434,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-20T00:00:00.000+09:00",1042,1151,1042,1075,1237130,0.031669865643,-0.0236148955495,0.115145228216,58.1679115365,1055.57211709,1029.06053148,26.5115856094,23.7855745537,2.72601105565,1024.7,977.8,54.0220507841,0.0246341067463,0.212929906929,2.09213643242,,,,,"2024-05-21T06:52:32.000+09:00",0,-52966,0,-0.0223255813953,0.0316279069767,-0.110697674419,1,0,0.104606525912,0.0490875378159,0.0994068316629,0.0246619401017,0.0221261158639,0.00253582423781,0.0502530704969,21.0083806801,"validation",988.816666667,0.0871580508689,1.04908753782,1.08715805087,610115.8,537671.9,2.30090134895,135372643,0.416387949603,1133.79463782,915.605362185,0.730533787028,98011,-45792,-105433,-91213,15168,97588,-14082,24979,7384,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,0.0252396111488,0.0410025440515,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-21T00:00:00.000+09:00",1076,1076,1050,1051,240357,-0.0223255813953,-0.056552962298,0.0562814070352,53.699427635,1054.86871446,1030.6856773,24.1830371638,23.8650670757,0.317970088058,1027.5,980.4,52.0204757281,0.0245774947076,0.211729277766,-0.842575719747,,,,,"2024-05-22T06:52:32.000+09:00",0,-31618,0,-0.00951474785918,0.0285442435775,-0.0513796384396,1,0.00093023255814,0.0241860465116,0.0228710462287,0.0720114239086,0.0230095501083,0.0227070095868,0.000302540521463,0.0494961710068,19.3473779719,"validation",988.15,0.0636037038911,1.02287104623,1.06360370389,500771,526993.5,0.456091014405,135132286,0.35895319392,1136.27591645,918.724083548,0.608020234471,27084,-76739,-139659,-2440,56290,139003,-13702,25016,7044,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,-0.0157759522736,-0.0216526815512,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-22T00:00:00.000+09:00",1052,1105,1041,1041,215749,-0.00951474785918,-0.0325278810409,0.0698869475848,51.9100515516,1052.73506608,1031.4497012,21.2853648812,23.3491266368,-2.06376175562,1030.9,982.82,52.8761560333,0.0240812557242,0.205575625446,-0.865474582609,,,,,"2024-05-23T06:52:32.000+09:00",0,-66836,0,0.0105667627281,0.0278578290106,-0.0365033621518,1,0.000951474785918,0.0608943862988,0.00979726452614,0.059197004538,0.0204470363892,0.0224295164619,-0.00198248007265,0.0507936177073,19.229808047,"validation",987.4,0.0542839781244,1.00979726453,1.05428397812,470569,515666.15,0.418388913059,134916537,0.388804558919,1136.86395614,924.936043864,0.547657714794,57836,120519,-168486,-46896,-114647,157195,1531,-878,21411,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.0092504481433,-0.00858150430624,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-23T00:00:00.000+09:00",1036,1056,1015,1052,259297,0.0105667627281,-0.0131332082552,0.120340788072,53.7362589124,1052.62197899,1032.97194556,19.6500334361,22.6093079967,-2.95927456059,1036.55,985.56,52.0278591737,0.0224175421057,0.188068052747,-0.702115025427,,,,,"2024-05-24T06:52:32.000+09:00",0,47179,0,0.0465779467681,-0.00760456273764,-0.0494296577947,0,-0.00480307396734,0.0393852065322,0.0149052144132,0.0674134502212,0.0186787390077,0.0214917376394,-0.00281299863174,0.049456139899,19.4241777988,"validation",986.916666667,0.0659461285147,1.01490521441,1.06594612851,458921.8,505653.35,0.512795969808,135175834,0.467584858283,1134.02097004,939.079029963,0.57925436668,56700,101993,3685,-54665,-86964,-13966,10718,-2183,18973,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,0.0111726097022,0.0095498777071,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-24T00:00:00.000+09:00",1052,1134,1024,1101,942081,0.0465779467681,0.0566218809981,0.180064308682,60.8655047731,1060.06475146,1038.0110607,22.0536907547,22.4981845483,-0.444493793551,1044.95,989.28,56.1687263756,0.023884330421,0.170166536564,1.12253994452,,,,,"2024-05-27T06:52:32.000+09:00",0,49430,0,0.00726612170754,-0.0590372388738,-0.120799273388,0,0,0.104562737643,0.0536389300923,0.112930616206,0.0200306001405,0.0204343183908,-0.000403718250273,0.0510161002503,20.7598206748,"validation",987.416666667,0.115030804287,1.05363893009,1.11503080429,578922.8,539705.5,1.74554641374,136117915,0.549543778968,1133.85776119,956.042238809,0.815214325775,144516,161635,58368,-149667,-143270,-64355,6960,-5514,14584,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.0591467888254,0.0550473176485,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-27T00:00:00.000+09:00",1114,1133,1076,1109,445359,0.00726612170754,0.0316279069767,0.150414937759,61.8978637982,1067.59325123,1043.26950065,24.3237505827,22.8632977552,1.46045282752,1052.2,993.16,56.2281030631,0.0232063234034,0.161333956481,-0.297875445062,,,,,"2024-05-28T06:52:32.000+09:00",0,-92665,0,-0.0252479711452,-0.0775473399459,-0.127141568981,0,0.0118074477748,0.0517711171662,0.0539821326744,0.11663780257,0.0219330483162,0.0206161386431,0.00131690967315,0.0507016258459,20.0178499669,"validation",988.166666667,0.122280317086,1.05398213267,1.12228031709,420568.6,550305.6,0.809293963209,136563274,0.558220559631,1137.0777945,967.322205495,0.834598703532,64691,87199,-90616,-47264,-70698,94664,-14978,-1774,6918,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,-0.00590176041778,-0.00295534336912,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-28T00:00:00.000+09:00",1109,1132,1032,1081,543615,-0.0252479711452,0.0285442435775,0.151224707135,56.2998849,1069.65582797,1046.06435245,23.5914755125,23.0089333066,0.582542205849,1059.3,995.74,59.35466713,0.0231576610726,0.128131531626,-0.0565608915167,,,,,"2024-05-29T06:52:32.000+09:00",0,-2030,0,-0.0101757631822,-0.0629047178538,-0.110083256244,0,0,0.0901713255185,0.0204852260927,0.0856247614839,0.0218237516304,0.0212848596731,0.000538891957307,0.0549071851341,20.191638374,"validation",988.866666667,0.0931706330479,1.02048522609,1.09317063305,481220.2,563244.05,0.96515000913,136019659,0.522426202283,1127.16486573,991.435134274,0.659876541181,-18979,55930,-202473,33220,-51304,206314,-12857,-1338,6545,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,-0.0251965570746,-0.0288093338971,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-29T00:00:00.000+09:00",1081,1109,1064,1070,253826,-0.0101757631822,0.0278578290106,0.101956745623,54.2250898026,1069.70877751,1047.83736338,21.8714141269,22.7814294707,-0.910015343829,1064.25,998.88,58.3293337636,0.0226039867334,0.102435059911,-0.846442036113,,,,,"2024-05-30T06:52:32.000+09:00",0,-44686,0,-0.0242990654206,-0.0439252336449,-0.092523364486,0,0,0.0416281221092,0.00540286586798,0.071199743713,0.0204405739503,0.0212910555801,-0.000850481629746,0.0545133960407,19.419818203,"validation",989.45,0.08140886351,1.00540286587,1.08140886351,488835.6,552653.75,0.459285764369,135765833,0.467346055283,1118.75825626,1009.74174374,0.552744303295,6817,110616,-37429,3565,-92809,41266,-8622,-15667,6495,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.00655303201397,0.00458317032031,,,0,1,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-30T00:00:00.000+09:00",1070,1087,1044,1044,207847,-0.0242990654206,-0.00760456273764,0.0336633663366,49.5746629024,1065.75358097,1047.55311424,18.2004667264,21.8652369218,-3.66477019542,1065.95,1001.66,57.2343813519,0.0219640070219,0.0929268146434,-0.956261027,,,,,"2024-05-31T06:52:32.000+09:00",0,-26617,0,-0.00766283524904,-0.0268199233716,-0.0392720306513,0,0,0.0401869158879,-0.0205919602233,0.0422698320787,0.0174333972475,0.0209437135267,-0.00351031627914,0.05482220436,19.1953722841,"validation",989.816666667,0.0547407769115,0.979408039777,1.05474077691,478545.6,491273.25,0.423078195281,135557986,0.358487562675,1115.47766903,1016.42233097,0.278406692382,133071,163570,-8966,-45937,-61970,99403,-95421,-107913,-88083,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-0.00866391060041,-0.0165943722367,,,0,1,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-05-31T00:00:00.000+09:00",1058,1058,1019,1036,265020,-0.00766283524904,-0.0590372388738,0.00387596899225,48.2047783914,1061.17610697,1046.697328,14.4787789713,20.3879453317,-5.90916636039,1066.15,1004.16,55.931925541,0.0215649627231,0.0919331132813,-0.70979952014,,,,,"2024-06-03T06:52:32.000+09:00",0,27626,0,-0.0125482625483,-0.0405405405405,-0.046332046332,0,0.0134099616858,0.0373563218391,-0.028279322797,0.0317080943276,0.0139756553777,0.0196794839109,-0.0057038285332,0.0539883451168,19.4306830003,"validation",990.683333333,0.0457428374354,0.971720677203,1.04574283744,343133.4,478160.7,0.554248812167,135292966,0.285470554146,1115.15724436,1017.14275564,0.192392416751,230594,142008,31549,-139876,-41513,63090,-98415,-106713,-91086,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,-0.00807263399233,-0.0172663160601,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-03T00:00:00.000+09:00",1036,1048,1015,1023,226475,-0.0125482625483,-0.0775473399459,-0.00583090379009,45.9812483964,1055.30285975,1044.94197037,10.3608893744,18.3825341403,-8.02164476587,1065.85,1006.86,54.2939308595,0.0217410865625,0.0937788520964,-0.793734646693,,,,,"2024-06-04T06:52:32.000+09:00",0,-2857,0,-0.00977517106549,-0.0449657869013,-0.0361681329423,0,0,0.0318532818533,-0.0402026551579,0.016030033967,0.0101279466025,0.0179692415838,-0.0078412949813,0.053073246197,19.2608846128,"validation",991.633333333,0.0316313153383,0.959797344842,1.03163131534,299356.6,468611.8,0.483289153197,135066491,0.311664580363,1115.82709475,1015.87290525,0.0713036120712,169925,215850,198642,-71482,-117027,-92158,-98095,-98784,-90944,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0299955036084,-0.0181912540481,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-04T00:00:00.000+09:00",1023,1039,1002,1013,285736,-0.00977517106549,-0.0629047178538,-0.0278310940499,44.2889024305,1048.79472748,1042.57589849,6.21882898505,15.9497931092,-9.73096412417,1064.4,1009.38,53.0586500839,0.0216353312543,0.101781073216,-0.565013023882,,,,,"2024-06-05T06:52:32.000+09:00",0,-76450,0,0.00987166831194,-0.0276406712734,-0.0463968410661,0,0,0.0361681329423,-0.0482901164976,0.00358635994373,0.00613902170291,0.0157451067218,-0.00960608501892,0.0523777394707,19.4834950943,"validation",993.166666667,0.0199697935895,0.951709883502,1.01996979359,247780.8,459565.3,0.621752773763,134780755,0.235939484552,1118.56788717,1010.23211283,0.0255491520028,53616,236165,190596,-41964,-137154,-87590,-3327,-98383,-90840,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.00216292586322,-0.0111010541984,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-05T00:00:00.000+09:00",1010,1074,1008,1023,183226,0.00987166831194,-0.0439252336449,-0.0385338345865,46.4128967773,1044.82630787,1041.12583194,3.70047592805,13.499929673,-9.79945374494,1062.35,1011.3,53.9830322207,0.0211903589302,0.107492583366,-0.847506007025,,,,,"2024-06-07T06:52:32.000+09:00",0,20661,0,-0.00684261974585,-0.0430107526882,-0.0635386119257,0,-0.00296150049358,0.0651530108588,-0.037040523368,0.0115692672797,0.00361727852204,0.0131964121926,-0.00957913367052,0.0527693374592,19.0489704138,"validation",994.883333333,0.0282612701657,0.962959476632,1.02826127017,233660.8,448768.7,0.408286050253,134963981,0.21755750791,1119.44737297,1005.25262703,0.155413218213,4250,139441,224717,5021,-40057,-120829,-946,-99037,-91841,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.00042095781029,0.00406678795632,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-07T00:00:00.000+09:00",1022,1049,1016,1016,134634,-0.00684261974585,-0.0268199233716,-0.0486891385768,45.1162335303,1040.39149127,1039.2646592,1.12683206939,11.0253101523,-9.89847808288,1059.75,1012.1,52.484244205,0.0211787581868,0.11411702761,-0.928575460055,,,,,"2024-06-10T06:52:32.000+09:00",0,-29610,0,-0.0216535433071,-0.0492125984252,-0.0629921259843,0,-0.000977517106549,0.0322580645161,-0.0412833215381,0.00385337417251,0.00110908668247,0.0108516832207,-0.00974259653826,0.0516577206742,18.7339439,"validation",996.566666667,0.0195002843095,0.958716678462,1.01950028431,219018.2,432398.85,0.311365305435,134829347,0.156799098795,1120.21776,999.282239995,0.138236971268,44190,126969,296083,-45025,-116115,-198343,-1066,-4429,-90502,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.019175767171,-0.0249795577417,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-10T00:00:00.000+09:00",1031,1031,989,994,226797,-0.0216535433071,-0.0405405405405,-0.0631479736098,41.2186812997,1033.25433877,1035.91172148,-2.65738271525,8.28877157876,-10.946154294,1056.4,1012.88,51.7353696189,0.021583274884,0.12665869191,-0.636932876913,,,,,"2024-06-11T06:52:32.000+09:00",0,-33314,0,-0.0171026156942,-0.033199195171,-0.0291750503018,0,0.0147637795276,0.0413385826772,-0.059068534646,-0.018639917858,-0.00267342325478,0.00833880440519,-0.01101222766,0.0520476555522,19.2335478343,"validation",997.883333333,-0.00389157049087,0.940931465354,0.996108429509,211373.6,431420.5,0.525698245679,134602550,0.159422419658,1123.30112107,989.498878933,0.0336401019524,64514,70085,292830,-65327,-62605,-204992,-1087,-1055,-80613,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,-0.0137568830434,-0.0199564364702,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-11T00:00:00.000+09:00",994,997,975,977,222676,-0.0171026156942,-0.0449657869013,-0.112624886467,38.4541990735,1024.59982511,1031.54789026,-6.9480651509,5.24140423283,-12.1894693837,1050.2,1013.58,49.6114146461,0.0196293059063,0.137130492973,-0.583339565151,,,,,"2024-06-12T06:52:32.000+09:00",0,-59056,0,0.00818833162743,-0.021494370522,0.0184237461617,0,0,0.0221327967807,-0.0697010093316,-0.0360898991693,-0.00711163270308,0.00536479450648,-0.0124764272096,0.0507793394535,19.1979597358,"validation",998.916666667,-0.0219404354718,0.930298990668,0.978059564528,210613.8,385163.7,0.57813340146,134379874,0.000658680971234,1122.20722186,978.19277814,-0.00828235077785,95952,65468,322725,-97236,-65811,-238368,-816,-1758,-77337,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0186389869703,-0.0213236840292,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-12T00:00:00.000+09:00",982,1026,969,985,220633,0.00818833162743,-0.0276406712734,-0.115798922801,40.477347448,1018.50754433,1028.09989839,-9.59235406601,2.27465257306,-11.8670066391,1043.75,1014.48,50.1391707428,0.0194826075801,0.136233322244,-0.514587033492,,,,,"2024-06-13T06:52:32.000+09:00",0,1409,0,-0.00609137055838,0.0121827411168,-0.00710659898477,1,0.00511770726714,0.0583418628454,-0.0562874251497,-0.0290592224588,-0.00973843052387,0.00230929195235,-0.0120477224762,0.050902711414,19.1968976124,"validation",999.466666667,-0.0144743863394,0.94371257485,0.985525613661,197593.2,356841.3,0.618294463113,134600507,-0.0786587763244,1114.84676505,972.653234954,0.0868307090905,53238,126591,341947,-53599,-127750,-259918,-839,-1941,-76646,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,-0.000257988955716,0.00552814460822,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-13T00:00:00.000+09:00",977,996,977,979,126197,-0.00609137055838,-0.0430107526882,-0.0901486988848,39.4304433175,1012.42946058,1024.46286888,-12.0334082979,-0.586959601128,-11.4464486968,1038.9,1015.3,47.9149442612,0.0183833332844,0.143948521846,-0.811509688533,,,,,"2024-06-14T06:52:10.000+09:00",0,1199,0,-0.0132788559755,0.0245148110317,0.073544433095,1,-0.00812182741117,0.0192893401015,-0.0576571373568,-0.035752979415,-0.0122915304371,-0.00059955015437,-0.0116919802827,0.0489427418398,18.6321311076,"validation",1000.56666667,-0.0215544524769,0.942342862643,0.978445547523,186187.4,344813.2,0.36598656896,134474310,-0.0465196808011,1113.67405967,964.125940327,0.0994600248946,120214,186049,556625,-119226,-186852,-434365,-2188,-2297,-117879,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0158854816292,-0.00684940747248,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-14T00:00:00.000+09:00",979,985,953,966,289611,-0.0132788559755,-0.0492125984252,-0.093808630394,37.1862803423,1005.28646665,1020.132286,-14.8458193537,-3.43873155163,-11.407087802,1033.9,1015.9,46.7781625282,0.0184551786991,0.1548403859,-0.19957421342,,,,,"2024-06-17T06:52:10.000+09:00",0,-90450,0,-0.00517598343685,0.0351966873706,0.0848861283644,1,0,0.0326864147089,-0.0656736628301,-0.0491190077764,-0.0153683430162,-0.00355976351101,-0.0118085795052,0.0484245988905,19.44945776,"validation",1001.58333333,-0.03552708212,0.93432633717,0.96447291788,217182.8,343417.1,0.843321430412,134184699,-0.0426434793142,1113.94473749,953.855262509,0.0758621857705,91485,112763,505295,-88312,-109098,-374147,-4260,-4952,-119477,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.0145602138518,-0.00278914484423,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-17T00:00:00.000+09:00",951,965,947,961,109844,-0.00517598343685,-0.033199195171,-0.0777351247601,36.3298391575,998.473164086,1015.75211667,-17.2789525814,-6.20677575758,-11.0721768238,1029.85,1015.74,44.7940080619,0.0180017687296,0.16696165118,-0.80898295802,,,,,"2024-06-18T06:52:10.000+09:00",0,19986,0,-0.00520291363163,0.00728407908429,0.0759625390219,1,-0.0155279503106,0.0186335403727,-0.0668543962713,-0.0538917439502,-0.0179801795852,-0.00645866363952,-0.0115215159457,0.0466118710322,18.4747908748,"validation",1002.41666667,-0.0413168176906,0.933145603729,0.958683182309,193792.2,331805.5,0.331049364763,134074855,-0.00914059592141,1115.82272823,943.877271766,0.0995823244518,70672,132749,506477,-54184,-116607,-363995,-17075,-17929,-131211,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,1.53942358727e-05,-0.00142970941373,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-18T00:00:00.000+09:00",961,962,948,956,99145,-0.00520291363163,-0.021494370522,-0.110697674419,35.4505682794,991.93883115,1011.32603395,-19.3872028016,-8.84286116637,-10.5443416352,1023.9,1015.48,42.5944360575,0.0160490207912,0.173974104721,-0.956469897569,,,,,"2024-06-19T06:52:10.000+09:00",0,-13985,0,0.0428870292887,0.0125523012552,0.0784518828452,1,0,0.0145681581686,-0.066315069831,-0.0585732855398,-0.0202795008384,-0.00924985477654,-0.0110296460619,0.0445548494325,18.3670966276,"validation",1003.55,-0.0473817946291,0.933684930169,0.952618205371,169086,274906.25,0.360650221666,133975710,-0.254074434466,1112.96604291,934.833957088,0.118822180822,107645,197742,566259,-34248,-123864,-377400,-74554,-76035,-178351,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.0124256824812,-0.00519127164598,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-19T00:00:00.000+09:00",1125,1125,988,997,1657475,0.0428870292887,0.0121827411168,-0.0513796384396,46.817138748,992.717472511,1010.26484625,-17.5473737399,-10.5837636811,-6.9636100588,1021.2,1016.74,51.6234049106,0.0187428089037,0.174089393727,3.7210784437,,,,,"2024-06-20T06:52:13.000+09:00",0,-115027,0,0.00601805416249,-0.0351053159478,0.0320962888666,0,0.176778242678,0.143305439331,-0.0236976106541,-0.0194149930169,-0.0176001742627,-0.0106156105126,-0.00698456375005,0.051778741134,21.2255566885,"validation",1005.38333333,-0.008338444706,0.976302389346,0.991661555294,456454.4,345762.15,4.79368548582,135633185,0.0724340417249,1110.09004444,932.309955563,0.36387676959,90496,150021,568707,-15517,-71016,-387224,-76049,-80162,-181824,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,0.0307991251525,0.0403024783835,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-20T00:00:00.000+09:00",985,1021,981,1003,255787,0.00601805416249,0.0245148110317,-0.0365033621518,48.2531988314,994.299399817,1009.72670949,-15.4273096746,-11.5524728798,-3.8748367948,1019.3,1017.62,50.7931617027,0.0187562306662,0.174120073078,-0.261389121093,,,,,"2024-06-21T06:52:19.000+09:00",0,-3101,0,-0.00299102691924,-0.0319042871386,0.00997008973081,0,-0.012036108325,0.0401203610832,-0.0159913666242,-0.0143668559973,-0.015381166176,-0.0115179191224,-0.00386324705364,0.0506412379887,19.3628511377,"validation",1006.65,-0.00362588784583,0.984008633376,0.996374112154,482372.4,347764.05,0.735518809377,135888972,0.139812467677,1108.04029524,930.559704756,0.408158971327,102581,115116,551222,-30800,-28181,-347899,-71950,-87691,-204692,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,0.00233597160519,0.0102680860958,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-21T00:00:00.000+09:00",998,1023,983,1000,221512,-0.00299102691924,0.0351966873706,-0.0494296577947,47.5616662278,995.17641523,1009.00621249,-13.8297972624,-12.0079377563,-1.82185950614,1016.7,1018.92,50.022221581,0.01854502466,0.172711167633,-0.352853556097,,,,,"2024-06-24T06:52:19.000+09:00",0,-39526,0,-0.032,0.003,0,1,-0.0049850448654,0.0398803589232,-0.016425690961,-0.0185686805637,-0.0138297972624,-0.0120079377563,-0.00182185950614,0.050022221581,19.2159873266,"validation",1007.05,-0.00700064544958,0.983574309039,0.99299935455,468752.6,345874.8,0.640439835455,135667460,0.0710699362891,1104.49772207,928.902277934,0.404895026847,74155,180412,583714,-113660,-149212,-436395,-19603,-91378,-208672,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.00533271944335,0.00265322212742,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-24T00:00:00.000+09:00",989,1010,965,968,193444,-0.032,0.00728407908429,-0.120799273388,40.8385546147,990.995428271,1005.96871527,-14.9732869992,-12.6010076049,-2.37227939434,1010.05,1019.96,49.6634914681,0.0158948668271,0.160676177669,-0.352870998757,,,,,"2024-06-25T06:52:19.000+09:00",0,-37592,0,0,0.0206611570248,0.0196280991736,1,-0.011,0.045,-0.0416316023959,-0.0509431742421,-0.0154682716934,-0.0130175698398,-0.00245070185366,0.0513052597811,19.0479754365,"validation",1007.26666667,-0.038983387385,0.958368397604,0.961016612615,485472.6,308442.95,0.627162981031,135474016,-0.104378945928,1091.19548663,928.904513373,0.240897480885,94912,174261,519103,-141353,-158185,-378910,-11481,-74568,-200265,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,-0.0249855688765,-0.0189234287591,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-25T00:00:00.000+09:00",968,985,959,968,61845,0,0.0125523012552,-0.127141568981,40.8385546147,987.457670076,1003.15621784,-15.6985477674,-13.2205156374,-2.47803213,1003,1018.76,47.9732420775,0.0156621829022,0.137878807334,-0.692206000912,,,,,"2024-06-26T06:52:18.000+09:00",0,-8712,0,-0.00619834710744,0.0185950413223,0.0051652892562,1,0,0.0268595041322,-0.0348953140578,-0.0498252777887,-0.0162175080242,-0.0136575574766,-0.00255995054752,0.0495591343776,17.9076186378,"validation",1007.7,-0.0393966458271,0.965104685942,0.960603354173,478012.6,289267.25,0.213798831358,135474016,-0.188278832118,1072.14622188,933.853778122,0.246913142545,110896,118367,597427,-166454,-160387,-467089,-2865,-16002,-192579,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.00349401207351,-0.000558513166651,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-26T00:00:00.000+09:00",965,979,960,962,93169,-0.00619834710744,-0.0351053159478,-0.110083256244,39.6206711688,983.541105449,1000.10760911,-16.5665036653,-13.889713243,-2.67679042234,997.05,1017.32,45.9037247863,0.0150705216649,0.122984008168,-0.532822714325,,,,,"2024-06-27T06:52:19.000+09:00",0,5303,0,0.00935550935551,0.004158004158,0.0155925155925,1,-0.00309917355372,0.0196280991736,-0.0351537034251,-0.054378170094,-0.017220897781,-0.0144383713544,-0.00278252642655,0.0477169696323,18.3111847891,"validation",1008.06666667,-0.0456980358442,0.964846296575,0.954301964156,165151.4,266744.95,0.349281214134,135380847,-0.11974209821,1058.36060267,935.739397328,0.21416036972,81449,171365,684142,-84679,-218374,-554294,3609,-11720,-192206,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.0125637103044,-0.00635274324041,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-27T00:00:00.000+09:00",964,975,952,971,115845,0.00935550935551,-0.0319042871386,-0.092523364486,42.3956921411,981.611704611,997.95148992,-16.33978531,-14.3797276564,-1.96005765358,992.1,1016.08,44.2677444444,0.0153786212988,0.105376435888,-0.439799199599,,,,,"2024-06-28T06:52:18.000+09:00",0,-16239,0,0.032955715757,-0.0133882595263,0.032955715757,0,0.002079002079,0.0239085239085,-0.021268017337,-0.0443665853082,-0.0168277912564,-0.0148091942908,-0.00201859696559,0.0455898500972,18.5383348469,"validation",1008.61666667,-0.0372953054514,0.978731982663,0.962704694549,137163,259845.9,0.445821927535,135496692,-0.051788579308,1044.37198102,939.828018978,0.298171031714,82659,154339,594945,-85215,-212600,-467690,-309,-2927,-191952,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,0.0122172059584,0.0134760622458,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-06-28T00:00:00.000+09:00",971,1018,960,1003,300236,0.032955715757,0.003,-0.0392720306513,51.0160271921,984.902211594,998.32545363,-13.4232420366,-14.1884305324,0.765188495854,990.05,1016.04,45.2486198412,0.0167374403943,0.0947637929352,0.109286862045,,,,,"2024-07-01T06:52:18.000+09:00",0,82252,0,-0.0149551345962,-0.0508474576271,0.00797607178465,0,0,0.0597322348095,0.0130801474673,-0.0128341403882,-0.0133830927583,-0.0141459925547,0.000762899796464,0.0451132800012,19.5230749023,"validation",1009.73333333,-0.00666842730754,1.01308014747,0.993331572692,152907.8,264465.35,1.13525647122,135796928,0.0451745379877,1036.9604466,943.139553402,0.638028956653,29902,74114,494258,-32839,-79566,-453991,172,3773,-96986,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.028013293539,0.0308213331182,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-01T00:00:00.000+09:00",998,1015,985,988,207221,-0.0149551345962,0.0206611570248,-0.046332046332,47.4328033411,985.378794425,997.560605213,-12.1818107877,-13.7871065835,1.60529579573,987.65,1015.92,44.1594327097,0.0169380555913,0.0848599527411,-0.165943756175,,,,,"2024-07-02T06:52:19.000+09:00",0,-24891,0,-0.00202429149798,-0.0232793522267,0.0202429149798,0,-0.0049850448654,0.0299102691924,0.000354376550397,-0.0274824789353,-0.0123297680038,-0.0139545613193,0.00162479331552,0.0446957820948,19.1372238382,"validation",1010.05,-0.0218306024454,1.00035437655,0.978169397555,155663.2,261575.4,0.792203701113,135589707,0.0567218859266,1029.55596616,945.744033838,0.504176016353,7391,83844,460939,-9805,-86826,-424223,356,117,-93435,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.0172747977625,-0.0229390477845,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-02T00:00:00.000+09:00",986,998,971,986,145620,-0.00202429149798,0.0185950413223,-0.0361681329423,46.9592036093,985.474364514,996.704264086,-11.2298995724,-13.2756651813,2.04576560883,985.8,1016.36,42.9337589447,0.0167718946274,0.0783929311751,-0.340726397716,,,,,"2024-07-03T06:52:19.000+09:00",0,-21994,0,-0.0202839756592,0.00912778904665,0.0111561866126,1,-0.00202429149798,0.0273279352227,0.000202880908907,-0.029871305443,-0.0113893504791,-0.0134641634698,0.0020748129907,0.0435433660697,18.7824121295,"validation",1010.33333333,-0.0240844605741,1.00020288091,0.975915539426,172418.2,257532.65,0.565442867147,135444087,0.0733103161871,1024.43987578,947.160124224,0.502588000039,-64655,-21212,360365,80640,34494,-315568,-985,-1047,-94842,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.0063378367974,0.0183262957652,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-03T00:00:00.000+09:00",984,1005,964,966,143621,-0.0202839756592,0.004158004158,-0.0463968410661,42.4000549083,982.478308435,994.429874154,-11.9515657192,-13.0108452888,1.05927956968,983.45,1015.78,42.7956333058,0.0171763596925,0.0761302433593,-0.324340005051,,,,,"2024-07-04T06:52:19.000+09:00",0,-32174,0,-0.00828157349896,0.0124223602484,0.0248447204969,1,-0.00202839756592,0.0415821501014,-0.0177436575322,-0.0490066746736,-0.0123722212414,-0.0134687839429,0.00109656270154,0.0443018978321,18.7480970059,"validation",1010.86666667,-0.0443843566577,0.982256342468,0.955615643342,182508.6,250426.9,0.573504683403,135300466,0.103765010867,1020.88514392,946.014856084,0.266930240215,-2526,-9861,438116,43520,48633,-368507,-2015,-1851,-95674,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.0250127286349,-0.0277426157527,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-04T00:00:00.000+09:00",977,979,953,958,91511,-0.00828157349896,-0.0133882595263,-0.0635386119257,40.6979728765,978.712414829,991.731364957,-13.0189501279,-13.0124662567,-0.00648387125635,980.2,1015.48,41.5959452125,0.0169917304826,0.0699663812941,-0.466478086845,,,,,"2024-07-05T06:52:18.000+09:00",0,3820,0,-0.0062630480167,0.0970772442589,0.0292275574113,1,0.0113871635611,0.0269151138716,-0.0226484390941,-0.0566037735849,-0.0135897182964,-0.0135829501635,-6.76813283544e-06,0.0434195670277,18.289062252,"validation",1010.85,-0.052282732354,0.977351560906,0.947717267646,177641.8,245841.15,0.372236299741,135208955,0.0498236361162,1014.49052347,945.909476528,0.176295405377,4563,5748,461252,36736,35125,-392508,-2320,-1894,-94809,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.0193516842001,-0.0139148709514,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-05T00:00:00.000+09:00",953,958,949,952,118224,-0.0062630480167,-0.0508474576271,-0.0629921259843,39.4198432327,974.602812548,988.788300886,-14.1854883384,-13.247070673,-0.938417665428,977,1015.74,39.2676634117,0.0169858739006,0.0659402232967,-0.382913940325,,,,,"2024-07-08T06:52:18.000+09:00",0,-8954,0,0.0136554621849,0.100840336134,0.0252100840336,1,-0.00521920668058,0.00939457202505,-0.0255885363357,-0.0627522791265,-0.0149007230446,-0.0139149902028,-0.000985732841837,0.0412475456005,18.5389014527,"validation",1011.13333333,-0.0584822311598,0.974411463664,0.94151776884,141239.4,245020.65,0.48250627039,135090731,0.0533391777387,1009.21179908,944.78820092,0.111943438217,122009,70895,438184,-77689,-10356,-348232,-1003,-2222,-94779,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.0194633283766,-0.0142077679891,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-08T00:00:00.000+09:00",944,981,944,965,87996,0.0136554621849,-0.0232793522267,-0.0291750503018,43.5559974019,973.125456771,987.026204524,-13.9007477531,-13.377806089,-0.522941664062,975.55,1016.38,39.1056874537,0.0168001780677,0.064836821532,-0.450846378631,,,,,"2024-07-09T06:52:19.000+09:00",0,12633,0,0.0310880829016,0.0715025906736,-0.113989637306,1,-0.00840336134454,0.0388655462185,-0.0108144123828,-0.050551958913,-0.0144049199514,-0.0138630114912,-0.000541908460168,0.0405240284494,18.257174751,"validation",1011.95,-0.0463955729038,0.989185587617,0.953604427096,117394.4,238080.6,0.369605923372,135178727,0.121004609363,1007.17578062,943.924219377,0.333205698132,70299,53047,443901,-50144,8294,-353324,-922,-3129,-95509,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.0152171815436,-0.000244406840129,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-09T00:00:00.000+09:00",999,1186,990,995,10493544,0.0310880829016,0.00912778904665,0.0184237461617,51.7440364134,976.490771114,987.616856041,-11.1260849269,-12.9274618566,1.80137692968,976.45,1017,52.0981383498,0.0177930747102,0.0670680782083,4.31134087155,,,,,"2024-07-10T06:52:19.000+09:00",0,-65100,0,-0.0170854271357,0.0361809045226,-0.117587939698,1,0.0352331606218,0.20310880829,0.0189973884992,-0.0216322517207,-0.0111819949014,-0.0129924239765,0.00181042907506,0.05235993804,23.0690135061,"validation",1011.4,-0.0162151473205,1.0189973885,0.983784852679,2186979.2,751624,13.9611614318,145672271,0.751199868551,1009.19431248,943.705687517,0.783255298298,59911,130314,425211,-37308,-82823,-332580,-3421,-4330,-97414,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,0.0277218100165,0.0297497375619,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-10T00:00:00.000+09:00",995,1043,971,978,1119046,-0.0170854271357,0.0124223602484,-0.00710659898477,47.5358433754,976.722960174,986.904496334,-10.1815361608,-12.3782767175,2.19674055663,976.1,1017.78,53.5196998963,0.0181368204278,0.0666328195905,0.142855844996,,,,,"2024-07-11T06:52:18.000+09:00",0,2705,0,0.0746421267894,0.0521472392638,-0.0715746421268,1,0,0.0723618090452,0.00194652187276,-0.0390850674999,-0.0104105686716,-0.01265672466,0.00224615598838,0.0547236195259,20.8134967655,"validation",1010.46666667,-0.0321303688065,1.00194652187,0.967869631194,2382064.2,796544.65,1.40487542035,144553225,0.624743258272,1008.6201476,943.579852399,0.529212659538,-4238,69183,380708,7499,-46377,-287134,-3417,-3624,-97357,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,-0.0172981648963,-0.014912069938,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-11T00:00:00.000+09:00",1004,1087,991,1051,2964815,0.0746421267894,0.0970772442589,0.073544433095,61.8745253168,988.15019707,991.652311421,-3.50211435079,-10.6030442441,7.10092989333,979.7,1019.38,57.4825784751,0.0243090449148,0.0941288175777,0.881108877581,,,,,"2024-07-12T06:52:04.000+09:00",0,156767,0,-0.00285442435775,-0.0361560418649,-0.143672692674,0,0.0265848670757,0.0981595092025,0.0727773808309,0.0310188545979,-0.00333217350218,-0.0100885292523,0.00675635575008,0.0546932240486,21.8598225651,"validation",1010.76666667,0.0398047686575,1.07277738083,1.03980476866,2956725,938475.55,3.15918193074,147518040,0.69494245215,1025.80900129,933.59099871,1.27316790653,184542,233026,508229,-61097,-89539,-295195,-113587,-114396,-206908,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,0.066497049575,0.0817820720459,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-12T00:00:00.000+09:00",1066,1067,1023,1048,541516,-0.00285442435775,0.100840336134,0.0848861283644,61.1350563877,997.357859059,995.826214278,1.53164478073,-8.17610643915,9.70775121988,983.8,1020.14,56.5195371555,0.024046679535,0.110495874781,-0.178310707867,,,,,"2024-07-15T06:52:08.000+09:00",0,11187,0,-0.013358778626,-0.0458015267176,-0.140267175573,0,0.0142721217888,0.0418648905804,0.0652571660907,0.027309977062,0.00146149311138,-0.00780162828164,0.00926312139302,0.0539308560644,20.1567667592,"validation",1011.48333333,0.036102094284,1.06525716609,1.03610209428,3041383.4,951070.8,0.569375066504,146976524,0.672495938262,1038.1529208,929.447079195,1.09058463694,271135,279440,604861,-46387,-51521,-290655,-214914,-218241,-308068,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.00902583918696,-0.000449506594211,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-15T00:00:00.000+09:00",1047,1079,1032,1034,457676,-0.013358778626,0.0715025906736,0.0759625390219,57.6712103442,1002.99511151,998.65390211,4.34120940194,-5.67264327094,10.0138526729,987.45,1020.18,55.8395702158,0.02427405858,0.116368915212,-0.222881867022,,,,,"2024-07-16T06:52:08.000+09:00",0,-36040,0,-0.00290135396518,-0.0454545454545,-0.110251450677,0,-0.000954198473282,0.0448473282443,0.0471416274242,0.0135466290263,0.004198461704,-0.00548611534907,0.00968457705307,0.0540034528199,19.9751068464,"validation",1012.15,0.0215877093316,1.04714162742,1.02158770933,3115319.4,968462.4,0.472580040278,146518848,0.642461338716,1044.90424266,929.995757337,0.905104983046,122972,121856,433008,95546,99313,-137404,-216054,-218756,-296336,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,-0.0147308472294,-0.0163104349638,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-16T00:00:00.000+09:00",1048,1048,1009,1031,275372,-0.00290135396518,0.0361809045226,0.0784518828452,56.9268836815,1007.30355589,1001.04990936,6.25364653363,-3.28738531002,9.54103184365,991.2,1020.22,54.6367437718,0.0242357948581,0.118107531537,-0.30667960759,,,,,"2024-07-17T06:52:18.000+09:00",0,24304,0,-0.00193986420951,-0.0562560620757,-0.125121241513,0,0.0135396518375,0.0377176015474,0.0401533494754,0.0105663484347,0.00606561254474,-0.00318854055288,0.00925415309763,0.0529939318834,19.4641626773,"validation",1013.26666667,0.0175011513915,1.04015334948,1.01750115139,1071685,977273.75,0.281775705118,146243476,0.62765248734,1049.73409263,932.66590737,0.839972810817,-66830,106285,333754,172142,119911,-88805,-104109,-215084,-236463,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.00470846496444,0.0126576930285,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-17T00:00:00.000+09:00",1031,1041,1017,1029,221184,-0.00193986420951,0.0521472392638,0.0320962888666,56.404235252,1010.64147037,1003.12028645,7.52118392703,-1.12567146261,8.64685538964,992.8,1019.96,52.448404931,0.0225570164807,0.122455359954,-0.298969748422,,,,,"2024-07-18T06:52:18.000+09:00",0,12801,0,-0.0155490767736,-0.0505344995141,-0.121477162293,0,0,0.0232783705141,0.0364625302176,0.0088630926703,0.00730921664434,-0.00109394699962,0.00840316364396,0.0509702671827,19.2430929535,"validation",1013.83333333,0.0149597238205,1.03646253022,1.01495972382,892112.6,905459.2,0.244278262345,146022292,0.573692718568,1053.58684068,932.013159319,0.797761814846,-128996,154682,385369,130258,71238,-144880,-154,-214978,-232173,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.00601522443042,0.0102086333072,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-18T00:00:00.000+09:00",1029,1032,1006,1013,273218,-0.0155490767736,-0.0361560418649,0.00997008973081,52.2697862955,1011.00432108,1003.85211708,7.1522040053,0.52990363097,6.62230037433,993.3,1018.94,50.5592331502,0.022844657168,0.123380145497,-0.276645655494,,,,,"2024-07-19T06:52:18.000+09:00",0,-22331,0,-0.0128331688055,-0.00987166831194,-0.105626850938,0,0,0.025267249757,0.019832880298,-0.00582958761065,0.00706041856397,0.000523103288223,0.00653731527575,0.0499103979765,19.4386967982,"validation",1014.5,-0.00147856086742,1.0198328803,0.998521439133,353793.2,906330.75,0.301455070348,145749074,0.543957159128,1054.57674926,932.023250739,0.66074612506,7616,-55070,338043,6,160416,-106598,982,-104187,-223404,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.00888777947361,-0.00719373984732,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-19T00:00:00.000+09:00",1003,1049,989,1000,329846,-0.0128331688055,-0.0458015267176,0,49.1193780777,1009.31134861,1003.56677507,5.74457353666,1.57283761211,4.17173592455,993.3,1017.58,51.2335736395,0.0230252485706,0.123380145497,-0.25443502955,,,,,"2024-07-22T06:52:18.000+09:00",0,-64605,0,-0.013,0.011,-0.112,1,-0.00987166831194,0.0592300098717,0.0067451927917,-0.0172762829458,0.00574457353666,0.00157283761211,0.00417173592455,0.0512335736395,19.6141364399,"validation",1015.51666667,-0.0152795785397,1.00674519279,0.98472042146,311459.2,911747.45,0.361773427499,145419228,0.534784495421,1054.57674926,932.023250739,0.554670001924,-718,-165568,258881,1120,167418,25975,112,-58,-216748,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,-0.00260426658024,-0.0204199794271,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-22T00:00:00.000+09:00",998,998,965,987,417853,-0.013,-0.0454545454545,0.0196280991736,46.1254497184,1005.87883344,1002.33960655,3.53922688986,1.96611546766,1.57311142221,994.25,1016.1,50.0740326652,0.0220458288714,0.121215034892,-0.221150683967,,,,,"2024-07-23T06:52:18.000+09:00",0,5714,0,-0.0141843971631,0.0212765957447,-0.0932117527862,1,-0.002,0.033,-0.00729192858939,-0.0286389134928,0.00358584284687,0.0019920116187,0.00159383122817,0.050733569063,19.8375550169,"validation",1016.41666667,-0.0289415430024,0.992708071411,0.971058456998,303494.6,922967.9,0.45272755423,145001375,0.516126237976,1054.50902422,933.99097578,0.439843035182,-13860,17850,276597,14829,-9479,11302,210,1286,-220482,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,-0.00157075400828,0.00963732020465,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-23T00:00:00.000+09:00",987,1000,968,973,185838,-0.0141843971631,-0.0562560620757,0.0051652892562,43.0801167575,1000.82055137,1000.16630236,0.654249011154,1.70374217636,-1.0494931652,994.5,1013.54,48.783030332,0.0222999889509,0.120385131886,-0.325757139333,,,,,"2024-07-24T06:52:18.000+09:00",0,25108,0,0.00411099691675,0.0246659815005,-0.0832476875642,1,0,0.03242147923,-0.0216189039718,-0.0399984213746,0.00067240391691,0.00175101970849,-0.00107861579158,0.0501367218211,19.0130146932,"validation",1016.56666667,-0.042856674427,0.978381096028,0.957143325573,285587.8,929167.55,0.200004832282,144815537,0.502682266508,1054.36150683,934.63849317,0.320418820554,71808,83568,298955,-72534,-84260,-12678,551,473,-219988,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.0180852334185,-0.0168511955235,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-24T00:00:00.000+09:00",972,983,965,977,130126,0.00411099691675,-0.0505344995141,0.0155925155925,44.2134057161,997.15585116,998.450279963,-1.29442880278,1.10410798053,-2.39853678331,995.25,1010.8,46.5842424511,0.0222583286867,0.117711166006,-0.351084188184,,,,,"2024-07-25T06:52:18.000+09:00",0,-2027,0,0.0266120777892,0.0133060388946,-0.0921187308086,1,-0.00102774922919,0.0184994861254,-0.0183371012308,-0.0334388603087,-0.00132490153816,0.00113010028713,-0.00245500182529,0.0476809032253,18.6607451507,"validation",1017.2,-0.0395202516713,0.981662898769,0.960479748329,267376.2,931015.4,0.139767827686,144945663,0.513676572912,1053.82601898,936.673981016,0.34421952604,76869,40297,254301,-77998,-40838,32656,422,518,-219935,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.0097268481796,0.00148823180815,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-25T00:00:00.000+09:00",960,1065,960,1003,1100677,0.0266120777892,-0.00987166831194,0.032955715757,51.037407091,998.054950982,998.787296262,-0.732345280329,0.736817328359,-1.46916260869,996.85,1009.34,50.7567965618,0.0228904261432,0.115521349674,0.0529626388339,,,,,"2024-07-26T06:52:18.000+09:00",0,7145,0,0.00797607178465,-0.0169491525424,-0.128614157527,0,-0.0174002047083,0.10747185261,0.00616943371621,-0.0062813323558,-0.000730154815881,0.000734613487895,-0.00146476830378,0.0506049816169,20.8221867919,"validation",1017.73333333,-0.0144766146993,1.00616943372,0.985523385301,432868,980257,1.12284533546,146046340,0.538106231325,1054.42872871,939.271271289,0.553405138822,29258,39492,223196,-30497,-39982,66020,350,654,-219823,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,0.0440332637783,0.0474410615165,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-26T00:00:00.000+09:00",998,1016,990,1011,148922,0.00797607178465,0.011,0.00797607178465,52.9447073082,1000.04649698,999.691940984,0.354556001138,0.660365062915,-0.305809061776,997.25,1008.24,48.9884539502,0.0218169315018,0.116028195588,-0.361908868232,,,,,"2024-07-29T06:52:18.000+09:00",0,-22122,0,-0.00296735905045,-0.0346191889219,-0.148367952522,0,-0.0049850448654,0.0259222333001,0.0137879167711,0.00273744346584,0.000350698319622,0.000653180082012,-0.00030248176239,0.0484554440655,18.8298731836,"validation",1017.75,-0.0066322770818,1.01378791677,0.993367722918,396683.2,972691.3,0.153103045129,146195262,0.53451357075,1055.10455903,939.395440975,0.618832467412,-29519,54767,239534,29696,-55684,49857,162,523,-219998,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,0.000136623681792,0.00763742461737,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-29T00:00:00.000+09:00",994,1021,994,1008,133406,-0.00296735905045,0.0212765957447,0.0202429149798,52.1247066063,1001.27011283,1000.30735276,0.962760070651,0.720844064462,0.241916006189,998.25,1007.56,47.4178500966,0.0215435197165,0.115946588864,-0.366894918682,,,,,"2024-07-30T06:52:18.000+09:00",0,-11072,0,-0.0109126984127,-0.151785714286,-0.142857142857,0,-0.0168150346192,0.026706231454,0.00976709241172,0.000436698558895,0.000955119117709,0.000715123079823,0.000239996037886,0.047041517953,18.716875845,"validation",1017.35,-0.00919054406055,1.00976709241,0.990809455939,339793.8,969000.55,0.137673812466,146061856,0.540358258827,1056.12184117,940.378158834,0.584237859065,-18842,35315,228068,23029,-32638,65490,285,593,-220006,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0152774728906,-0.0160447450778,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-30T00:00:00.000+09:00",999,1022,989,997,106474,-0.0109126984127,0.0246659815005,0.0111561866126,49.1206253645,1000.6131724,1000.06236367,0.550808728296,0.686836997229,-0.136028268933,998.8,1006,46.3880036611,0.0216971566083,0.115346749131,-0.377740873711,,,,,"2024-07-31T06:52:18.000+09:00",0,634,0,-0.00702106318957,-0.119358074223,-0.136409227683,0,-0.00892857142857,0.0327380952381,-0.00180216259511,-0.00894632206759,0.000552466126676,0.000688903708354,-0.000136437581678,0.0465275864204,18.4804068823,"validation",1016.81666667,-0.0194889278631,0.998197837405,0.980511072137,323921,967043.25,0.110102624676,145955382,0.54347595105,1056.40416652,941.195833484,0.484376130158,28463,-3853,316314,-23113,9439,-37733,175,278,-218663,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,-0.00102670910866,-0.0057022378872,,,0,1,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-07-31T00:00:00.000+09:00",990,1003,969,990,323656,-0.00702106318957,0.0133060388946,0.0248447204969,47.2542501259,998.980376644,999.317003397,-0.336626753359,0.482144247111,-0.81877100047,1000,1004.78,45.5031462568,0.0212410098222,0.111584945221,-0.28672879639,,,,,"2024-08-01T06:52:18.000+09:00",0,26972,0,-0.0040404040404,-0.0828282828283,-0.131313131313,0,-0.00702106318957,0.0341023069208,-0.01,-0.0147096876928,-0.000340027023595,0.000487014391021,-0.000827041414616,0.0459627739967,19.5851414486,"validation",1015.95,-0.0255425956002,0.99,0.9744574044,362627,976045,0.331599465189,145631726,0.529240967373,1055.79247261,944.207527389,0.410382175838,36453,14351,278513,-30035,-7721,-23698,-21,80,-218004,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.018890217631,-0.00623726662832,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-01T00:00:00.000+09:00",990,1006,985,986,90381,-0.0040404040404,-0.0169491525424,0.0292275574113,46.1745955944,996.983395622,998.330558701,-1.3471630794,0.116282781808,-1.46344586121,1001.4,1003.68,43.7529215241,0.0211638609367,0.105518919149,-0.389225936901,,,,,"2024-08-02T06:52:17.000+09:00",0,-7124,0,-0.0101419878296,-0.0872210953347,-0.122718052738,0,0,0.0212121212121,-0.0153784701418,-0.0176151761518,-0.00136629115558,0.000117933855789,-0.00148422501137,0.0443741597608,18.3054457131,"validation",1014.65,-0.0282363376534,0.984621529858,0.971763662347,160567.8,975988.5,0.0926045747465,145541345,0.529329495173,1054.23332282,948.566677182,0.354258646072,32592,38649,256097,-29925,-32066,-1171,-264,-21,-217950,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.00656324131199,-0.0169645153521,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-02T00:00:00.000+09:00",982,1006,972,976,292279,-0.0101419878296,-0.0346191889219,0.0252100840336,43.4988408028,993.755180911,996.676443242,-2.9212623311,-0.491226240773,-2.43003609032,1002.6,1002.16,43.0562842724,0.0212531526282,0.0982647633405,-0.304713596694,,,,,"2024-08-05T06:52:17.000+09:00",0,-23768,0,-0.123975409836,-0.0768442622951,-0.125,0,-0.00405679513185,0.0344827586207,-0.0265310193497,-0.026103616189,-0.00299309665072,-0.000503305574563,-0.00248979107615,0.0441150453611,19.4689266944,"validation",1013.11666667,-0.0366361228552,0.97346898065,0.963363877145,189239.2,984691.25,0.296822988932,145249066,0.515813205408,1051.86012586,953.339874137,0.230004749945,-14103,11563,180202,15732,-4525,55688,-301,-185,-217961,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.0263956982969,0.0318970273266,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-05T00:00:00.000+09:00",965,976,811,855,722733,-0.123975409836,-0.151785714286,-0.113989637306,24.7840361348,972.408230001,986.181891891,-13.7736618892,-3.14771337046,-10.6259485187,997.1,997.24,51.7665496815,0.0344045307869,0.160213923977,-0.129723424454,,,,,"2024-08-06T06:52:18.000+09:00",0,-25236,0,0.0269005847953,0.0760233918129,-0.00584795321637,1,-0.0112704918033,0.169057377049,-0.142513288537,-0.142633668926,-0.0161095460692,-0.0036815361058,-0.0124280099634,0.0605456721421,20.2418966089,"validation",1009.68333333,-0.153199848137,0.857486711463,0.846800151863,307104.6,1016428.1,0.711051770411,144526333,0.459826228732,1076.9746518,917.225348201,-0.389518744681,-20459,12734,187755,21296,-9454,47742,-246,-451,-217328,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.0362985259078,-0.0109937460993,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-06T00:00:00.000+09:00",853,904,853,878,279874,0.0269005847953,-0.119358074223,-0.117587939698,30.8722150299,957.883886924,978.168418417,-20.284531493,-6.57507699496,-13.709454498,991.25,992.62,51.7117961329,0.0341938334183,0.19225134684,-0.356561888811,,,,,"2024-08-07T06:52:17.000+09:00",0,34244,0,0.0341685649203,0.0273348519362,-0.0751708428246,1,-0.00233918128655,0.059649122807,-0.114249684741,-0.115472184723,-0.0231031110398,-0.00748869817193,-0.0156144128679,0.0588972621103,19.3197413786,"validation",1005.96666667,-0.127207660956,0.885750315259,0.872792339044,341784.6,505744.6,0.553389991707,144806207,-0.0856226640878,1086.53457378,895.965426222,-0.0942724803713,3899,14085,200085,-3294,-12247,32843,-177,-373,-214706,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,-0.00611123146894,-0.0332631693998,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-07T00:00:00.000+09:00",896,929,886,908,206243,0.0341685649203,-0.0828282828283,-0.0715746421268,37.9295448168,950.209442782,972.970757794,-22.7613150116,-9.81232459829,-12.9489904134,987.75,989.16,51.6609535519,0.0351463536096,0.206303069861,-0.409200141228,,,,,"2024-08-08T06:52:17.000+09:00",0,58641,0,-0.00881057268722,-0.00440528634361,-0.0947136563877,0,0.0205011389522,0.0489749430524,-0.0807390534042,-0.0820494156658,-0.0250675275459,-0.010806524888,-0.0142610026579,0.0568953232951,19.0480547482,"validation",1002.53333333,-0.0942944540497,0.919260946596,0.90570554595,318302,460104.45,0.44825256526,145012450,0.0499044293095,1089.63792863,885.862071373,0.108638623465,52406,27516,236846,-53185,-27675,-4996,-94,-258,-214638,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,0.0158270705603,0.0127868737609,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-08T00:00:00.000+09:00",908,920,875,900,154480,-0.00881057268722,-0.0872210953347,-0.143672692674,36.8491834262,942.484913123,967.565516476,-25.0806033524,-12.8659803491,-12.2146230033,980.2,985.76,51.1851711554,0.0302918915247,0.212955983293,-0.696938585982,,,,,"2024-08-09T06:52:03.000+09:00",0,-15133,0,0.00111111111111,0.00666666666667,-0.113333333333,1,0,0.0495594713656,-0.0818200367272,-0.0869988638208,-0.0278673370582,-0.0142955337212,-0.013571803337,0.0568724123949,18.7502146876,"validation",999.6,-0.0996398559424,0.918179963273,0.900360144058,331121.8,319587.7,0.483372795636,144857970,-0.416172149304,1084.56972741,875.830272588,0.1157889745,13865,-5993,17078,-14727,5744,94112,54,-133,-103687,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,-0.0042630121342,-0.00445542800558,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-09T00:00:00.000+09:00",896,923,896,901,117949,0.00111111111111,-0.0768442622951,-0.140267175573,37.0903977315,936.102618797,962.634737477,-26.5321186808,-15.5992080155,-10.9329106654,972.85,982.9,49.45765893,0.0303328736896,0.215734390905,-0.767774644038,,,,,"2024-08-12T06:52:03.000+09:00",0,14404,0,0.0210876803552,-0.0144284128746,-0.132075471698,0,-0.00444444444444,0.03,-0.0738551678059,-0.0833248550209,-0.0294474125203,-0.0173132164433,-0.012134196077,0.0548919632963,18.4815128736,"validation",996.85,-0.096152881577,0.926144832194,0.903847118423,296255.8,298409.35,0.395259062761,144975919,-0.335211513982,1077.7886011,867.911398904,0.157656957261,-68498,-40310,-139548,67679,39700,146909,9,-63,217,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,-0.0112875387268,-0.0245839296789,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-12T00:00:00.000+09:00",901,925,901,920,133030,0.0210876803552,0.0760233918129,-0.110251450677,41.6507427988,933.625292828,959.476608775,-25.8513159475,-17.6496296019,-8.20168634564,967.15,980.58,47.6392547207,0.0308977563734,0.213837621549,-0.635496636488,,,,,"2024-08-13T06:52:03.000+09:00",0,37939,0,-0.0195652173913,-0.0271739130435,-0.152173913043,0,0,0.0266370699223,-0.0487514863258,-0.0617797629974,-0.0280992564647,-0.019184380002,-0.00891487646266,0.0517817986095,18.6227036239,"validation",994.816666667,-0.0752064869574,0.951248513674,0.924793513043,178315.2,282177.05,0.471441600229,145108949,-0.249825242698,1070.55652784,863.74347216,0.272016327283,-77622,-29647,36252,77752,28781,-22790,70,58,1486,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,0.00954786664569,0.0102429986969,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-13T00:00:00.000+09:00",911,918,893,902,81908,-0.0195652173913,0.0273348519362,-0.125121241513,38.7824739075,928.759863162,955.219082199,-26.4592190374,-19.411547489,-7.04767154842,960.7,978.16,46.1650222407,0.031045747421,0.213931623304,-0.798383818547,,,,,"2024-08-14T06:52:03.000+09:00",0,-7610,0,0.00221729490022,-0.0110864745011,-0.123059866962,0,-0.00978260869565,0.0271739130435,-0.0611012803164,-0.0778604727243,-0.0293339457177,-0.0215205626264,-0.00781338309137,0.0511807341914,18.1179664788,"validation",991.933333333,-0.090664695208,0.938898719684,0.909335304792,138722,272503.85,0.30057556985,145027041,-0.223195929158,1063.46205525,857.937944746,0.214388740791,-57853,-67745,26055,57912,66950,-20118,-59,-15,363,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.0207873844463,-0.00939335695026,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-14T00:00:00.000+09:00",904,919,902,904,65300,0.00221729490022,-0.00440528634361,-0.121477162293,39.2827975649,924.950653445,951.425076111,-26.4744226658,-20.8241225243,-5.65030014145,954.45,975.98,44.0818063663,0.0310871196693,0.21073359657,-0.82134041596,,,,,"2024-08-16T06:52:03.000+09:00",0,7994,0,0.00221238938053,-0.0188053097345,-0.111725663717,0,0.00221729490022,0.0188470066519,-0.0528576667191,-0.0737515113015,-0.0292858657807,-0.0230355337659,-0.00625033201488,0.0487630601397,17.8935766926,"validation",989.483333333,-0.0863918880224,0.947142333281,0.913608111978,110533.4,264709.65,0.246685377734,145092341,-0.175654910956,1055.01734062,853.882659377,0.249173043219,-27323,-120039,-37875,37073,129958,53724,-9,22,362,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.00655630799888,-0.0134326279615,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-16T00:00:00.000+09:00",904,913,896,906,181548,0.00221238938053,0.00666666666667,-0.105626850938,39.8125414502,922.035168299,948.060255658,-26.0250873585,-21.8643154912,-4.16077186733,949.1,973.64,42.1473916259,0.0310536342034,0.208428738703,-0.322774259189,,,,,"2024-08-19T06:52:04.000+09:00",0,8434,0,-0.0198675496689,-0.0353200883002,-0.083885209713,0,0,0.0188053097345,-0.0454114424191,-0.0694712624789,-0.0287252619851,-0.0241327985554,-0.00459246342973,0.0465202998078,18.9183146727,"validation",987.233333333,-0.0822838234798,0.954588557581,0.91771617652,115947,260126.15,0.697922911633,145273889,-0.0913374145583,1048.00985795,850.190142048,0.282124851392,-34946,-78458,-6310,44489,87997,21693,-46,-42,458,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.0177271076889,-0.0100167984727,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-19T00:00:00.000+09:00",898,905,881,888,154098,-0.0198675496689,-0.0144284128746,-0.112,36.7083647781,916.798988561,943.611347831,-26.8123592704,-22.853924247,-3.95843502336,943.5,971.08,40.9225779383,0.0311793463973,0.210767084087,-0.398621866949,,,,,"2024-08-20T06:52:16.000+09:00",0,-36185,0,0.00788288288288,-0.0304054054054,-0.0495495495495,0,-0.00883002207506,0.0264900662252,-0.0588235294118,-0.0855542282819,-0.0301940982774,-0.0257364011791,-0.00445769709838,0.0460839841648,18.7343157929,"validation",984.5,-0.0980192991366,0.941176470588,0.901980700863,123176.8,251338.75,0.613108802363,145119791,-0.0595684111582,1042.92937192,844.070628082,0.22090741936,-28683,-27930,-1910,38155,37426,16917,25,1,276,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,-0.0113884804015,-0.00860001568187,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-20T00:00:00.000+09:00",881,904,881,895,100811,0.00788288288288,-0.0271739130435,-0.0932117527862,38.7097386269,913.445298013,940.010507251,-26.5652092381,-23.5961812452,-2.96902799289,938.9,969.1,39.6423937999,0.0312570718267,0.211878530681,-0.554436051088,,,,,"2024-08-21T06:52:16.000+09:00",0,21735,0,-0.00335195530726,-0.0346368715084,-0.0614525139665,0,-0.00788288288288,0.0259009009009,-0.0467568431143,-0.0764626973481,-0.0296817980314,-0.0263644483187,-0.00331734971273,0.04429317743,18.317826485,"validation",981.066666667,-0.0877276433814,0.953243156886,0.912272356619,116733,235486.65,0.428096454725,145220602,0.0465476493041,1038.36637623,839.433623772,0.279322411931,-9022,-51439,-33037,8787,60993,47682,-19,-67,133,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.000444343070242,-0.00494076304558,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-21T00:00:00.000+09:00",874,895,874,892,87875,-0.00335195530726,-0.0110864745011,-0.0832476875642,38.152915161,910.146021396,936.454173381,-26.3081519851,-24.1385753932,-2.16957659187,934.85,967.4,38.3107942427,0.03117589506,0.21431543975,-0.582890825972,,,,,"2024-08-22T06:52:16.000+09:00",0,-2051,0,-0.00560538116592,-0.0347533632287,-0.054932735426,0,-0.0234636871508,0.0234636871508,-0.0458362304113,-0.0779408724416,-0.0294934439294,-0.0270611831762,-0.00243226075322,0.0429493208999,18.1771367745,"validation",977.45,-0.0874213514758,0.954163769589,0.912578648524,117926.4,230588.5,0.381090123749,145132727,0.0687783649228,1035.02639443,834.673605575,0.286127259591,19635,-970,-58483,-19681,10404,74546,-14,3,-107,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.00502070482054,0.00626147555731,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-22T00:00:00.000+09:00",888,907,853,887,134481,-0.00560538116592,-0.0188053097345,-0.0921187308086,37.1926571693,906.585095027,932.790901279,-26.2058062514,-24.5520215648,-1.65378468654,930.35,965.44,39.4314517968,0.0311242026769,0.215583697113,-0.393566011725,,,,,"2024-08-23T06:52:16.000+09:00",0,4079,0,-0.0146561443067,-0.0304396843292,-0.0417136414882,0,-0.00448430493274,0.0605381165919,-0.0465953673349,-0.0812479284057,-0.0295443136994,-0.0276798439288,-0.00186446977062,0.0444548498273,18.5970231948,"validation",974.216666667,-0.089524917455,0.953404632665,0.910475082545,131762.6,230806.25,0.582657532021,144998246,0.0113911560021,1030.6341463,830.065853696,0.283864142053,5967,5360,-72812,-6016,-5663,88899,-11,-1,-157,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.00802659006738,0.00260111478853,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-23T00:00:00.000+09:00",887,893,873,874,39037,-0.0146561443067,-0.0353200883002,-0.128614157527,34.7441576573,901.572003485,928.436019702,-26.8640162178,-25.0144204954,-1.8495957224,923.9,963.34,38.0434909542,0.0303648517314,0.210658555006,-0.954992332254,,,,,"2024-08-26T06:52:16.000+09:00",0,-6657,0,-0.0148741418764,-0.0102974828375,-0.0217391304348,0,0,0.0225479143179,-0.0540101742613,-0.0927398426308,-0.0307368606611,-0.0286206184158,-0.0021162422453,0.0435280216867,17.3453455983,"validation",970.95,-0.0998506617231,0.945989825739,0.900149338277,103260.4,177724.25,0.219649260019,144959209,-0.305847682576,1021.21371948,826.586280515,0.243612718412,16230,-263,-46065,-16521,-17,61658,221,200,4,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,-0.012447603384,-0.0143846405638,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-26T00:00:00.000+09:00",874,880,859,861,204791,-0.0148741418764,-0.0304054054054,-0.148367952522,32.4439788001,895.330156795,923.440758984,-28.1106021891,-25.6336568342,-2.47694535491,916.4,961.24,36.8260987432,0.0302332447544,0.201436517533,0.167194687139,,,,,"2024-08-27T06:52:16.000+09:00",0,-8971,0,0.00348432055749,-0.00813008130081,0,0,0,0.0240274599542,-0.0604539502401,-0.104281969123,-0.0326487830303,-0.029771959157,-0.0028768238733,0.0427713109677,18.987839736,"validation",967.9,-0.110445293935,0.93954604976,0.889554706065,113399,180517.7,1.13446493059,144754418,-0.399086626962,1008.69821233,824.101787666,0.199885845028,-23583,4130,-52547,23369,-4382,68219,194,172,-75,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.0135120314937,-0.00650696912729,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-27T00:00:00.000+09:00",873,873,855,864,89822,0.00348432055749,-0.0346368715084,-0.142857142857,33.5374798663,890.510132672,919.0377398,-28.5276071273,-26.2124468928,-2.31516023455,909.2,959.3,35.4813774044,0.0303143085903,0.186428634461,-0.60547194584,,,,,"2024-08-28T06:52:16.000+09:00",0,-3082,0,-0.00347222222222,-0.0162037037037,0.00347222222222,0,0.01393728223,0.0209059233449,-0.0497140343159,-0.0993432711352,-0.0330180638048,-0.0303384802,-0.0026795836048,0.0410664090328,18.1671579948,"validation",965.033333333,-0.104694138372,0.950285965684,0.895305861628,111201.2,178338.5,0.503660174331,144844240,-0.341377773167,993.950457226,824.449542774,0.233334771991,4744,19126,-49226,-4970,-19420,60900,207,225,-235,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.00673115804141,0.00588393453263,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-28T00:00:00.000+09:00",869,872,857,861,72949,-0.00347222222222,-0.0347533632287,-0.136409227683,32.9628807026,885.970112261,914.738647963,-28.7685357015,-26.7236646545,-2.04487104693,902.4,957.4,34.0184218755,0.0303119695701,0.170534519697,-0.704586347024,,,,,"2024-08-29T06:52:16.000+09:00",0,-19885,0,-0.00116144018583,-0.0569105691057,-0.00116144018583,0,0.00578703703704,0.0173611111111,-0.0458776595745,-0.100689367036,-0.0334129334512,-0.0310379380424,-0.00237499540875,0.0395103622247,17.9556103662,"validation",962.333333333,-0.105299618982,0.954122340426,0.894700381018,108216,176662.25,0.412929191154,144771291,-0.335128472551,979.345175287,825.454824713,0.230977284506,10366,-9532,-64162,-11384,8280,73387,18,232,-153,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.00368789573714,-0.000269398508254,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-29T00:00:00.000+09:00",854,884,854,860,54082,-0.00116144018583,-0.0304396843292,-0.131313131313,32.7613875553,881.974710375,910.683933299,-28.7092229239,-27.1207763084,-1.5884466155,895.9,954.66,33.7313917415,0.0303368782116,0.15101863814,-0.750085559167,,,,,"2024-08-30T06:52:16.000+09:00",0,-1552,0,0.00581395348837,-0.0441860465116,-0.0127906976744,0,-0.00813008130081,0.0348432055749,-0.0400714365443,-0.0991557203612,-0.0333828173534,-0.0315357864051,-0.00184703094826,0.0392225485367,17.655189103,"validation",959.783333333,-0.103964436418,0.959928563456,0.896035563582,92136.2,163183.55,0.33141820974,144717209,-0.280211148734,963.548798955,828.251201045,0.234658999459,16809,14972,-72191,-17815,-16181,80439,6,189,-48,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,0.00908084278373,0.00731069096171,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-08-30T00:00:00.000+09:00",874,877,855,865,83444,0.00581395348837,-0.0102974828375,-0.122718052738,34.9040023381,879.363216471,907.29993824,-27.9367217686,-27.2839654004,-0.652756368128,889.85,951.9,32.8934351886,0.0304529989867,0.123049264517,-0.545154131865,,,,,"2024-09-02T06:52:16.000+09:00",0,-2798,0,-0.0127167630058,-0.0774566473988,-0.0138728323699,0,0.0162790697674,0.0255813953488,-0.0279260549531,-0.0912911020065,-0.0322967881717,-0.0315421565323,-0.000754631639455,0.0380270927035,18.094660548,"validation",957.15,-0.0962754009298,0.972073945047,0.90372459907,101017.6,162836.7,0.512439763272,144800653,-0.227433987547,944.597694015,835.102305985,0.273049801942,30122,33018,-51696,-31096,-33995,59729,-27,-23,2,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.00129527025445,-0.00955560367792,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-02T00:00:00.000+09:00",877,877,853,854,126882,-0.0127167630058,-0.00813008130081,-0.125,32.4538192832,875.461183168,903.351794666,-27.8906114985,-27.40529462,-0.485316878451,883.75,948.98,32.2581898179,0.0304755434682,0.0911196764932,-0.193986852875,,,,,"2024-09-03T06:52:16.000+09:00",0,-14763,0,-0.00468384074941,-0.0843091334895,0.0316159250585,0,0.0138728323699,0.0277456647399,-0.0336633663366,-0.100086408565,-0.0326587956657,-0.0320905089228,-0.000568286742917,0.0377730559929,18.5009440027,"validation",954.45,-0.105243857719,0.966336633663,0.894756142281,85435.8,154566.85,0.820887531835,144673771,-0.186099089164,924.01350705,843.48649295,0.130558759291,24221,38272,-25838,-24303,-39392,33352,82,120,230,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.0152183428525,-0.014735886055,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-03T00:00:00.000+09:00",853,870,844,850,157164,-0.00468384074941,-0.0162037037037,-0.00584795321637,31.5855319062,871.544078065,899.399809876,-27.8557318111,-27.4953820583,-0.360349752877,883.5,946.62,31.8111762595,0.0141157661194,0.0928789085532,0.527374200956,,,,,"2024-09-04T06:52:16.000+09:00",0,-18035,0,-0.0447058823529,-0.0823529411765,0.0423529411765,0,-0.00117096018735,0.0304449648712,-0.0379173740804,-0.102068411823,-0.0327714491896,-0.0323475083038,-0.000423940885738,0.0374249132465,18.7102814821,"validation",952.05,-0.107189748438,0.96208262592,0.892810251562,98904.2,126288.4,1.2444848458,144516607,-0.00385070996228,924.529257853,842.470742147,0.091754740974,24271,34499,-27461,-24375,-35586,34768,104,86,302,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,0.00142208987349,0.00680846954296,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-04T00:00:00.000+09:00",824,852,811,812,299253,-0.0447058823529,-0.0569105691057,-0.0751708428246,24.7978682879,862.38345067,892.925749885,-30.5422992149,-28.1047654896,-2.43753372534,880.2,943.5,32.4675208124,0.0157731856999,0.117106846866,2.81126664513,,,,,"2024-09-05T06:52:16.000+09:00",0,-29937,0,0.012315270936,-0.0258620689655,0.0529556650246,0,-0.0305882352941,0.0482352941176,-0.0774823903658,-0.139374668786,-0.0376136689839,-0.0346117801596,-0.00300188882431,0.0399846315424,19.3085449927,"validation",949.3,-0.144632887391,0.922517609634,0.855367112609,144165,127257.35,2.35155768999,144217354,-0.231363060758,931.738723306,828.661276694,-0.161638430537,19128,41780,-36467,-19253,-41864,43770,125,84,304,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,-0.0132456045658,-0.0070663121437,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-05T00:00:00.000+09:00",804,832,804,822,115298,0.012315270936,-0.0441860465116,-0.0947136563877,29.1149273673,856.170612106,887.671990635,-31.5013785289,-28.7840880974,-2.7172904314,875.9,940.7,32.148412183,0.0137316925509,0.12723818365,-0.126788134478,,,,,"2024-09-06T06:52:16.000+09:00",0,-2522,0,-0.029197080292,-0.0231143552311,0.043795620438,0,-0.00985221674877,0.0344827586207,-0.0615367051033,-0.126182629956,-0.0383228449256,-0.0350171388047,-0.00330570612093,0.0391099904902,18.3670157657,"validation",946.583333333,-0.131613698389,0.938463294897,0.868386301611,156408.2,122710.1,0.939596659118,144332652,-0.276993499313,931.62396253,820.17603747,0.0163660519353,37164,58627,-41080,-35596,-57173,50941,-1568,-1454,-1244,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,0.0143688977184,0.0211570884966,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-06T00:00:00.000+09:00",814,815,788,798,172272,-0.029197080292,-0.0774566473988,-0.113333333333,25.3532057973,847.221287166,881.029620958,-33.8083337916,-29.7889372363,-4.01939655529,870.8,937.24,32.2806684556,0.0147084933093,0.147038634997,0.823985064951,,,,,"2024-09-09T06:52:16.000+09:00",0,-26783,0,-0.0200501253133,0.0401002506266,0.102756892231,1,-0.00973236009732,0.0328467153285,-0.0836012861736,-0.148563868379,-0.0423663330721,-0.0373294952835,-0.00503683778859,0.0404519654832,18.7389385068,"validation",943.566666667,-0.154272794715,0.916398713826,0.845727205285,174173.8,123599.7,1.39378979075,144160380,-0.282197286887,934.820621678,806.779378322,-0.0685667999796,64297,68674,22971,-62728,-67218,-13233,-1569,-1456,-1321,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.0170751622178,-0.00342772225094,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-09T00:00:00.000+09:00",768,801,768,782,119913,-0.0200501253133,-0.0843091334895,-0.132075471698,23.2010577391,837.187242987,873.69409348,-36.5068504926,-31.1325198875,-5.3743306051,864.85,932.82,32.3320492802,0.01492655618,0.1691747299,-0.064083991296,,,,,"2024-09-10T06:52:16.000+09:00",0,-3508,0,-0.00255754475703,0.079283887468,0.13810741688,1,-0.0375939849624,0.0413533834586,-0.0957969590102,-0.161681782123,-0.0466839520366,-0.0398114065058,-0.00687254553082,0.0413453315604,18.35637651,"validation",940.5,-0.168527379054,0.90420304099,0.831472620946,172780,123697.9,0.969402067456,144040467,-0.37811959621,938.005382577,791.694617423,-0.0662604519408,50935,68494,82966,-49342,-66903,-73251,-1594,-1592,-1299,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,-0.0167682538212,-0.0311881261341,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-10T00:00:00.000+09:00",782,797,776,780,76332,-0.00255754475703,-0.0823529411765,-0.152173913043,22.9389335001,828.389205604,866.753790259,-38.3645846545,-32.5789328409,-5.7856518136,857.85,928.66,31.5226171888,0.013530557365,0.180399160619,-0.74341798688,,,,,"2024-09-11T06:52:16.000+09:00",0,-6499,0,0.0141025641026,0.0769230769231,0.115384615385,1,0,0.0268542199488,-0.0907501311418,-0.160080115435,-0.0491853649417,-0.0417678626166,-0.00741750232512,0.0404136117805,17.9021414629,"validation",937.483333333,-0.167985208626,0.909249868858,0.832014791374,156613.6,120863,0.631558045059,143964135,-0.473599861,935.227709969,780.472290031,-0.00305184808062,58718,93074,95260,-58090,-90888,-84901,-37,-1595,-1351,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.00237161338219,0.00900363431527,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-11T00:00:00.000+09:00",778,798,778,791,95564,0.0141025641026,-0.0258620689655,-0.123059866962,27.7723086419,822.637020127,861.142398388,-38.5053782611,-33.764221925,-4.74115633613,852.3,924.76,30.6995731038,0.0140857403196,0.187258007744,-0.436455465,,,,,"2024-09-12T06:52:16.000+09:00",0,8806,0,0.0151706700379,0.0657395701643,0.0910240202276,1,-0.0025641025641,0.025641025641,-0.0719230317963,-0.144642934383,-0.0486793656904,-0.0426854891593,-0.00599387653114,0.0388110911553,18.1408494401,"validation",934.733333333,-0.153769345981,0.928076968204,0.846230654019,115875.8,121545.8,0.786238603062,144059699,-0.397933124797,932.1,772.5,0.115914786967,27662,77208,108486,-26865,-74830,-98010,-36,-1617,-1298,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.0180892013384,0.00954294926258,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-12T00:00:00.000+09:00",849,849,795,803,82257,0.0151706700379,-0.0231143552311,-0.111725663717,32.7292629877,819.615940107,856.835554063,-37.2196139556,-34.4553003311,-2.76431362448,847.25,921.5,32.6496035964,0.0147511641841,0.186135007611,-0.68214682966,,,,,"2024-09-13T06:51:58.000+09:00",0,-627,0,0.0336239103362,0.0585305105853,0.079701120797,1,0.0733249051833,0.0682680151707,-0.05222779581,-0.128594682583,-0.0463507023108,-0.0429082195904,-0.0034424827204,0.0406595312533,18.0059585005,"validation",931.5,-0.137949543747,0.94777220419,0.862050456253,109267.6,122393.65,0.67206918006,144141956,-0.388249308686,926.101442599,768.398557401,0.219409065064,32843,64173,143132,-32125,-63432,-142449,-7,-31,-1297,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.00819238434722,-0.0152908337257,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-13T00:00:00.000+09:00",803,861,803,830,235189,0.0336239103362,0.0401002506266,-0.083885209713,42.3209781566,821.213487783,854.847735243,-33.6342474603,-34.2910897569,0.656842296634,843.45,918.94,34.4603461967,0.0170182130726,0.176316743226,1.75962267909,,,,,"2024-09-19T06:51:58.000+09:00",0,9710,0,0.0168674698795,0.0301204819277,0.0722891566265,1,0,0.0722291407223,-0.0159464105756,-0.0967854266873,-0.0405231897112,-0.0413145659722,0.000791376261004,0.0415184893936,19.0895704311,"validation",928.616666667,-0.106197390384,0.984053589424,0.893802609616,121851,125075.7,1.88037324596,144377145,-0.358480504207,917.807178537,769.092821463,0.409558160593,-3294,25483,126912,3688,-24472,-125702,-10,-36,-1315,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.0323331312422,0.0306554959073,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-19T00:00:00.000+09:00",820,844,820,844,125852,0.0168674698795,0.079283887468,-0.0495495495495,46.5746721022,824.719105047,854.044199299,-29.3250942522,-33.297890656,3.97279640378,841.25,916.78,33.7131786112,0.0172121254348,0.169993453594,0.0351725848878,,,,,"2024-09-20T06:52:01.000+09:00",0,15975,0,-0.00473933649289,0.0201421800948,0.042654028436,1,-0.0120481927711,0.0289156626506,0.00326894502229,-0.0793865485722,-0.0347453723367,-0.0394524770806,0.00470710474382,0.0399445244209,18.4810143964,"validation",926.016666667,-0.0885693202066,1.00326894502,0.911430679793,123038.8,123663.4,1.01769804162,144502997,-0.24938421554,912.753496418,769.746503582,0.519229828874,-1492,24781,135677,1726,-23762,-134439,-144,-167,-1467,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0147745992298,0.00826135967766,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-20T00:00:00.000+09:00",844,853,836,840,106198,-0.00473933649289,0.0769230769231,-0.0614525139665,45.541268166,827.070011963,853.00388824,-25.9338762772,-31.8250877802,5.89121150305,838.5,914.28,32.519380139,0.0170546217742,0.160093731135,-0.285415093235,,,,,"2024-09-23T06:52:05.000+09:00",0,-18054,0,0.00357142857143,0.0321428571429,0.0428571428571,1,0,0.0201421800948,0.00178890876565,-0.0812442577766,-0.0308736622347,-0.0378870092622,0.00701334702744,0.0387135477845,18.3064624583,"validation",923.883333333,-0.0907942922086,1.00178890877,0.909205707791,129012,123932.75,0.856900214027,144396799,-0.332358880118,905.619296778,771.380703222,0.511174133759,-17281,-11826,134873,17527,12185,-133709,-125,-119,-1403,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.00960991925792,-0.0166661528983,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-23T00:00:00.000+09:00",840,853,838,843,119173,0.00357142857143,0.0657395701643,-0.054932735426,46.5000496343,829.520779353,852.262859482,-22.7420801283,-30.0084862499,7.26640612151,836.05,911.24,31.2679958433,0.0171145233481,0.149633872224,-0.102671747949,,,,,"2024-09-24T06:52:05.000+09:00",0,-2022,0,0.00830367734282,0.0201660735469,0.0593119810202,1,0,0.0178571428571,0.00831289994618,-0.0748869672095,-0.0269775564986,-0.0355972553379,0.00861969883928,0.03709133552,18.4252984658,"validation",921.8,-0.0854849208071,1.00831289995,0.914515079193,133733.8,125497.65,0.949603438789,144515972,-0.245723724707,898.600699437,773.499300563,0.555554934338,-24014,-26193,83263,24938,27331,-81083,-17,-17,-1318,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.000239856138648,-0.00550210850446,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-24T00:00:00.000+09:00",861,861,844,850,114990,0.00830367734282,0.0585305105853,-0.0417136414882,48.7666068966,832.671428684,852.095240261,-19.4238115772,-27.8915513153,8.46773973811,834.2,908.68,30.3202818545,0.0172632094732,0.140180141832,-0.154745472336,,,,,"2024-09-25T06:52:05.000+09:00",0,9650,0,0.00588235294118,-0.00117647058824,0.04,0,0.0213523131673,0.0201660735469,0.0189403020858,-0.0645771888894,-0.022851543032,-0.0328135897827,0.00996204675071,0.0356709198289,18.3978368068,"validation",919.933333333,-0.0760200014494,1.01894030209,0.923979998551,140280.4,124523.1,0.923443120192,144630962,-0.147476251394,892.669137158,775.730862842,0.635114017138,-7532,-15594,122178,7551,15914,-120872,101,-59,-1355,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.00309904593649,-0.00789242393909,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-25T00:00:00.000+09:00",853,868,838,855,132058,0.00588235294118,0.0301204819277,-0.0217391304348,50.383553294,836.106593501,852.310407649,-16.2038141474,-25.5540038817,9.35018973434,833.25,904.76,30.2974045792,0.0170884886963,0.135454159709,0.0493778591256,,,,,"2024-09-26T06:52:05.000+09:00",0,23124,0,0.00701754385965,-0.00233918128655,0.0269005847953,0,0.00352941176471,0.0352941176471,0.026102610261,-0.0549980105221,-0.0189518294122,-0.0298877238383,0.0109358944261,0.0354355609113,18.5420979768,"validation",918,-0.0686274509804,1.02610261026,0.93137254902,119654.2,129174.15,1.02232528722,144763020,-0.0759397294273,889.683589289,776.816410711,0.692704382923,3731,-4801,122374,-3635,4862,-120823,44,-65,-1580,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0193186369879,0.0163730025795,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-26T00:00:00.000+09:00",855,867,851,861,109228,0.00701754385965,0.0201421800948,0,52.3278957319,839.936348347,852.954081156,-13.017732809,-23.0467496672,10.0290168582,833.25,901.02,29.276161395,0.0168612224865,0.135454159709,-0.271456842005,,,,,"2024-09-27T06:52:05.000+09:00",0,24792,0,0.00696864111498,0.0232288037166,0.00348432055749,1,0,0.0187134502924,0.033303330333,-0.0444163281614,-0.0151193180127,-0.0267674212162,0.0116481032035,0.034002510331,18.3592872347,"validation",915.633333333,-0.0596672612763,1.03330333033,0.940332738724,116329.4,124396,0.878066818869,144872248,0.0473608476157,889.683589289,776.816410711,0.745864212695,9716,-14985,116562,-10584,15021,-115036,-42,85,-1554,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0219657863924,-0.0191644658862,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-27T00:00:00.000+09:00",855,878,855,867,133911,0.00696864111498,0.0321428571429,0.00347222222222,54.258282138,844.099987063,853.994519589,-9.89453252604,-20.416306239,10.5217737129,833.4,897.68,28.8278641525,0.0169127633661,0.136248241485,0.132112320077,,,,,"2024-09-30T06:52:05.000+09:00",0,4698,0,-0.0080738177624,0.0219146482122,-0.0126874279123,1,-0.00696864111498,0.0267131242741,0.040316774658,-0.0341769895731,-0.0114123789228,-0.0235482194221,0.0121358404993,0.0332501316638,18.5699696646,"validation",913.616666667,-0.0510243172738,1.04031677466,0.948975682726,121872,126600.45,1.05774505541,145006159,0.0639488248265,890.174642227,776.625357773,0.795906752399,-27492,-25805,89942,31079,29466,-84823,-586,-520,-2148,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.0151248938053,0.0129877894504,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-09-30T00:00:00.000+09:00",867,876,853,860,98458,-0.0080738177624,0.0201660735469,-0.00116144018583,51.6314879754,846.5461429,854.43936999,-7.89322709041,-17.9116904092,10.0184633188,833.35,894.26,28.4115881416,0.0169938610577,0.136026899766,-0.541067628026,,,,,"2024-10-02T06:52:05.000+09:00",0,-8770,0,-0.0127906976744,-0.00581395348837,0.0139534883721,0,0,0.0265282583622,0.0319793604128,-0.0383110057478,-0.00917817103536,-0.0208275469875,0.0116493759521,0.0330367303972,18.2543177413,"validation",911.516666667,-0.0565175257355,1.03197936041,0.943482474265,117729,127875.9,0.769949615213,144907701,0.0533368680103,890.02900846,776.67099154,0.735095855804,-54299,-35086,57709,57793,37717,-51646,-493,-541,-2091,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0132524810247,0.00562551986623,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-02T00:00:00.000+09:00",855,868,844,849,88923,-0.0127906976744,-0.00117647058824,-0.0127906976744,47.7216830991,846.923659377,854.036453694,-7.11279431787,-15.751911191,8.6391168731,832.8,890.66,28.0964747029,0.0172240447283,0.134104715239,-0.775083940725,,,,,"2024-10-04T06:52:05.000+09:00",0,845,0,0.00471142520612,0.0106007067138,0.00706713780919,1,-0.00581395348837,0.0279069767442,0.0194524495677,-0.0467743022029,-0.0083778496088,-0.0185534878574,0.0101756382486,0.0330936097796,18.1395853053,"validation",909.566666667,-0.0665884853593,1.01945244957,0.933411514641,112515.6,129617.95,0.686039240707,144818778,0.0391801444167,888.641203425,776.958796575,0.645054180482,-49749,-57202,50004,53319,60789,-43902,-570,-586,-2130,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.000613022384148,-0.0104997619253,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-04T00:00:00.000+09:00",877,877,849,853,107724,0.00471142520612,-0.00233918128655,-0.0138728323699,49.2273276433,847.858481011,853.959679347,-6.10119833577,-13.8217686199,7.72057028417,832.2,887.46,28.0895836527,0.0172055223634,0.131435715817,-0.446990375036,,,,,"2024-10-07T06:52:05.000+09:00",0,-14269,0,0.0328253223916,0.031652989449,0.00703399765533,1,0.0329799764429,0.0329799764429,0.0249939918289,-0.0388299190949,-0.00715263579808,-0.0162037146775,0.00905107887944,0.0329303442587,18.3360872379,"validation",907.816666667,-0.0603829701298,1.02499399183,0.93961702987,107648.8,130831.95,0.823376858634,144926502,0.0480956677631,886.890401352,777.509598648,0.690161339887,-20798,-50334,39022,20946,54047,-32781,-138,-702,-2259,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.00158067948748,-0.00427654272586,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-07T00:00:00.000+09:00",853,886,853,881,248586,0.0328253223916,0.0232288037166,0.0316159250585,58.2843012765,852.95717624,855.962666062,-3.00548982174,-11.6585128603,8.65302303855,833.55,885.08,28.4403276775,0.0184156013586,0.139184293336,1.93569729432,,,,,"2024-10-08T06:52:05.000+09:00",0,65570,0,0.00567536889898,0.0102156640182,-0.0136208853575,1,0,0.0386869871043,0.0569251994481,-0.00460975279071,-0.0034114526921,-0.0132332722591,0.00982181956703,0.0322818702355,19.2046017716,"validation",906.633333333,-0.0282730982757,1.05692519945,0.971726901724,135520.4,136917.15,1.81559432109,145175088,0.183073121227,891.558533855,775.541466145,0.908991546991,3001,-41801,36489,-2262,46039,-29605,-729,-1228,-2902,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,0.0169986337769,0.017181222415,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-08T00:00:00.000+09:00",878,887,873,886,109825,0.00567536889898,0.0219146482122,0.0423529411765,59.6678704917,858.040687588,858.187653761,-0.146966173184,-9.35620352287,9.20923734969,835.35,883.06,27.4088757005,0.0183736085252,0.148520108473,-0.427912215389,,,,,"2024-10-10T06:52:05.000+09:00",0,-5818,0,-0.0349887133183,-0.0180586907449,-0.0327313769752,0,-0.00340522133939,0.0158910329171,0.0606332674927,0.00332933209521,-0.000165876041968,-0.0105600491229,0.0103941730809,0.0309355256214,18.3933604297,"validation",905.316666667,-0.0213369171008,1.06063326749,0.978663082899,130703.2,134550.2,0.816238102953,145284913,0.28550905164,897.383136306,773.316863694,0.908249550288,22230,-7480,47963,-21549,8161,-41076,-671,-671,-2905,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.0118124064184,0.00922205844201,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-10T00:00:00.000+09:00",886,886,855,855,124266,-0.0349887133183,-0.00581395348837,0.0529556650246,48.8499891703,857.572889497,857.95153126,-0.378641762796,-7.56069117086,7.18204940806,837.5,880.7,27.6653845791,0.0172177410355,0.14716726708,-0.0351100948498,,,,,"2024-10-11T06:51:53.000+09:00",0,-22958,0,0.00350877192982,0.0093567251462,0.0315789473684,1,0,0.0349887133183,0.0208955223881,-0.0291813330305,-0.00044285586292,-0.00884291365012,0.0084000577872,0.0323571749463,18.4812811867,"validation",902.983333333,-0.0531386699644,1.02089552239,0.946861330036,135864.8,125800.85,0.987799367015,145160647,0.374915193339,899.12629309,775.87370691,0.641984850318,-50639,-46674,-30745,51238,47492,37710,-599,-808,-2983,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0368388806042,-0.0314422495025,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-11T00:00:00.000+09:00",855,870,843,858,156933,0.00350877192982,0.0106007067138,0.043795620438,49.7985435543,857.638598805,857.955121537,-0.31652273172,-6.11185748303,5.79533475131,839.3,878.32,27.6178571091,0.0170790767142,0.147296422324,0.657922246976,,,,,"2024-10-14T06:51:53.000+09:00",0,36238,0,0.025641025641,0.0104895104895,0.0384615384615,1,0,0.0315789473684,0.0222804718218,-0.0231350760543,-0.000368907612728,-0.00712337701985,0.00675446940712,0.0321886446493,18.7181783486,"validation",900.983333333,-0.0477071347972,1.02228047182,0.952292865203,149466.8,127882.6,1.22716460253,145317580,0.385090700377,901.112943628,777.487056372,0.651262817319,-43974,-36026,-44649,44285,37005,50276,-301,-959,-1635,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.00437443622136,0.0093116295148,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-14T00:00:00.000+09:00",854,881,851,880,132785,0.025641025641,0.031652989449,0.102756892231,56.2115565839,861.078814374,859.588075497,1.49073887646,-4.59133821113,6.08207708759,843.4,875.86,27.7880101728,0.0161820826117,0.145094315794,0.159949262705,,,,,"2024-10-15T06:51:54.000+09:00",0,8567,0,0.0113636363636,0.0113636363636,0.025,1,-0.004662004662,0.034965034965,0.0433957789898,0.00472678281917,0.00169402145053,-0.00521742978538,0.0069114512359,0.0315772842872,18.5764084739,"validation",898.133333333,-0.020190023753,1.04339577899,0.979809976247,154479,125908.25,1.05461715178,145450365,0.512271832862,904.58627297,782.21372703,0.799086692351,-29751,-16433,-46085,35536,22751,57188,-230,-763,-1566,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,0.0154827991334,0.0265749020062,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-15T00:00:00.000+09:00",873,905,861,890,142980,0.0113636363636,0.0102156640182,0.13810741688,58.7886192155,865.528227547,861.840810646,3.68741690138,-2.93558718863,6.62300409001,848.8,873.44,28.9460094461,0.0151636692419,0.135509771195,0.369111909787,,,,,"2024-10-16T06:52:00.000+09:00",0,-16943,0,-0.0224719101124,-0.0112359550562,-0.0179775280899,0,-0.00795454545455,0.05,0.0485391140434,0.0189595163949,0.00414316505773,-0.00329841257149,0.00744157762922,0.0325236061193,18.6616815099,"validation",895.5,-0.00614182021217,1.04853911404,0.993858179788,133357.8,127061.6,1.12528096608,145593345,0.611072896926,906.310346895,791.289653105,0.858196413552,-2072,-51747,-83752,7813,57567,94865,-186,-265,-1575,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.00749063719084,0.0067548029827,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-16T00:00:00.000+09:00",890,890,870,870,31197,-0.0224719101124,-0.0180586907449,0.115384615385,52.1749538233,866.21619254,862.445195042,3.77099749752,-1.5942702514,5.36526774892,853.3,870.68,28.3070087714,0.0163407316425,0.11409574176,-2.00228791518,,,,,"2024-10-17T06:52:00.000+09:00",0,-5680,0,-0.00804597701149,0.00689655172414,-0.0781609195402,1,0,0.0224719101124,0.0195710769952,-0.00078099875959,0.00433447988221,-0.00183249454184,0.00616697442405,0.0325367916913,17.1165704638,"validation",892.766666667,-0.0255012507934,1.019571077,0.974498749207,117632.2,124804.85,0.249966247305,145562148,0.640204687558,901.978948222,804.621051778,0.671532054512,-35615,-93871,-138982,21849,80403,130215,19911,19623,18313,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.0137039441362,-0.0121076087981,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-17T00:00:00.000+09:00",890,890,862,863,136362,-0.00804597701149,0.0093567251462,0.0910240202276,50.0525505844,865.721393688,862.486291706,3.23510198171,-0.628395804778,3.86349778648,856.9,868,28.2850795735,0.0164774944384,0.0921960377653,0.205475661529,,,,,"2024-10-18T06:52:00.000+09:00",0,-20530,0,0.00463499420626,0.0347624565469,-0.0162224797219,1,0.0229885057471,0.032183908046,0.00711868362703,-0.00576036866359,0.00374866973546,-0.000728152728595,0.00447682246406,0.0327752949866,18.5834830928,"validation",889.966666667,-0.0303007603281,1.00711868363,0.969699239672,120051.4,126844.75,1.07503069697,145425786,0.538487797091,896.401392381,817.398607619,0.577212468123,-47216,-13010,-120963,27924,-563,111977,19842,19678,18312,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,-0.00763990275354,-0.00709271306185,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-18T00:00:00.000+09:00",860,896,859,867,53638,0.00463499420626,0.0104895104895,0.079701120797,51.2723486496,865.918102351,862.820640468,3.09746188263,0.116775732704,2.98068614993,860.1,865.54,28.9075738896,0.0162953726045,0.0720005810716,-1.4927784909,,,,,"2024-10-21T06:52:00.000+09:00",0,-6906,0,0.0265282583622,0.0196078431373,-0.239907727797,1,-0.00347624565469,0.0428736964079,0.0080223229857,0.00168680823532,0.00357262039519,0.000134689426417,0.00343793096877,0.0333420690769,17.6550520494,"validation",887.266666667,-0.0228416860771,1.00802232299,0.977158313923,99392.4,125413.8,0.427688181045,145479424,0.533222021819,891.06384989,829.13615011,0.611420253369,-5400,-13173,-121995,-13990,-708,113000,19940,19976,18372,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.0105676198147,0.0201109045924,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-21T00:00:00.000+09:00",867,891,867,890,127985,0.0265282583622,0.0113636363636,0.0722891566265,57.6732620543,869.623009682,864.83392636,4.78908332201,1.05123725057,3.73784607145,863.1,863.62,28.5570328975,0.0157128084221,0.0702987733056,0.19345169256,,,,,"2024-10-22T06:52:00.000+09:00",0,-6076,0,-0.0112359550562,-0.0134831460674,-0.286516853933,0,0,0.0276816608997,0.0311667245974,0.0305458419212,0.00538099249664,0.00118116545007,0.00419982704657,0.0320865538174,18.55088982,"validation",885.216666667,0.00540357351308,1.0311667246,1.00540357351,98432.4,120053.6,1.06606549075,145607409,0.512381136426,893.43743562,832.76256438,0.94334663511,42963,-21157,-92725,-43087,1780,83440,74,19927,18397,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.0222488557822,0.0175932858442,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-22T00:00:00.000+09:00",880,896,866,880,122730,-0.0112359550562,-0.0112359550562,0.042654028436,54.3315036814,871.219469731,865.957339222,5.26213050874,1.8934159022,3.36871460654,864.9,861.7,28.6601019763,0.0157218497308,0.0690461371088,0.0691141089106,,,,,"2024-10-23T06:51:59.000+09:00",0,109,0,-0.00454545454545,-0.0181818181818,-0.306818181818,0,-0.0112359550562,0.0337078651685,0.0174586657417,0.0212370894743,0.00597969375993,0.00215160897977,0.00382808478016,0.0325682977003,18.4976640163,"validation",883.216666667,-0.00364199045157,1.01745866574,0.996358009548,94382.4,119897.5,1.0236243458,145484679,0.409383848704,894.759001993,835.040998007,0.752855068694,32253,21315,-87218,-32377,-40753,77874,124,19988,18580,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.00190072476508,0.017200126265,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-23T00:00:00.000+09:00",862,896,862,876,44934,-0.00454545454545,0.00689655172414,0.0428571428571,53.0084118263,871.954935926,866.70124002,5.25369590565,2.56547190289,2.68822400276,866.7,862.12,29.0415232637,0.0157176183309,0.0644164545725,-1.63165064711,,,,,"2024-10-24T06:51:59.000+09:00",0,-6256,0,0.0194063926941,-0.0228310502283,-0.307077625571,0,-0.0204545454545,0.0386363636364,0.0107303565247,0.0160998468891,0.00599736975531,0.00292862089371,0.0030687488616,0.033152423817,17.4883161418,"validation",881.366666667,-0.00608902840286,1.01073035652,0.993910971597,97129.8,116834.3,0.384595961973,145439745,0.446335536739,894.614870589,838.785129411,0.666577881319,32894,55336,-71820,-32839,-55396,62634,78,143,18575,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.0157953086708,-0.0138230231453,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-24T00:00:00.000+09:00",876,917,871,893,303005,0.0194063926941,0.0347624565469,0.0593119810202,57.7207764556,875.192638091,868.649296315,6.5433417761,3.36104587753,3.18229589857,869.2,862.42,30.2528430306,0.016158205957,0.0642723802262,2.95374506838,,,,,"2024-10-25T06:51:59.000+09:00",0,30342,0,-0.010078387458,-0.023516237402,-0.310190369541,0,0,0.0525114155251,0.0273815002301,0.0354583613553,0.00732737040997,0.00376376917977,0.0035636012302,0.033877763752,19.4160911706,"validation",880.033333333,0.0147342903678,1.02738150023,1.01473429037,130458.4,126025.9,2.40430736856,145742750,0.486716619362,897.132776446,841.267223554,0.926022813123,12144,38203,-56567,-12200,-38344,46302,89,174,18503,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.0265574378468,0.0336309528733,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-25T00:00:00.000+09:00",890,916,853,884,110402,-0.010078387458,0.0196078431373,0.04,54.5991365049,876.547616846,869.786385477,6.76123136946,4.04108297592,2.72014839354,870.9,861.94,32.5919256712,0.0163529071258,0.0624185091476,-0.256714375283,,,,,"2024-10-28T06:51:59.000+09:00",0,-9875,0,-0.00678733031674,-0.0328054298643,-0.31221719457,0,-0.003359462486,0.070548712206,0.0150419106671,0.0255934287769,0.00764845177541,0.00457136083249,0.00307709094292,0.0368686941982,18.3963406015,"validation",878.483333333,0.00627976246941,1.01504191067,1.00627976247,141811.2,125796.5,0.877623781266,145632348,0.398018227852,898.080139808,843.719860192,0.740984779556,12209,38924,-67477,-2339,-29102,67984,-9837,-9789,8642,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0109462580368,-0.000304227722644,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-28T00:00:00.000+09:00",884,891,874,878,23429,-0.00678733031674,-0.0134831460674,0.0269005847953,52.5584032907,876.771060408,870.394801367,6.37625904096,4.50811818893,1.86814085203,872.05,861.5,31.4782166947,0.0164391586127,0.0603742978664,-1.51599836557,,,,,"2024-10-29T06:51:59.000+09:00",0,-1249,0,-0.0159453302961,-0.0216400911162,-0.316628701595,0,0,0.0192307692308,0.00682300326816,0.0191526407429,0.00726225403299,0.00513453096689,0.0021277230661,0.0358521830236,16.8393764925,"validation",876.4,0.00182565038795,1.00682300327,1.00182565039,120900,120365.05,0.194649526586,145608919,0.351388962161,898.374703227,845.725296773,0.613011720372,-21780,-9407,-97331,32334,20025,98603,-9897,-9828,8634,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0180753489907,-0.0247551888834,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-29T00:00:00.000+09:00",875,891,854,864,54891,-0.0159453302961,-0.0181818181818,0.00348432055749,48.0458930784,874.806281884,869.921112377,4.88516950677,4.5835284525,0.301641054273,872.2,860.76,31.872629788,0.0168088641036,0.0598587611979,-0.958226159475,,,,,"2024-10-30T06:51:59.000+09:00",0,-3077,0,-0.00925925925926,0.00578703703704,-0.238425925926,1,-0.00341685649203,0.0421412300683,-0.00940151341435,0.00376411543287,0.00565413137358,0.00530500978298,0.000349121590594,0.0368896178101,17.6746774695,"validation",873.95,-0.0113850906802,0.990598486586,0.98861490932,107332.2,117648.2,0.466568974281,145554028,0.289753689389,898.304405758,846.095594242,0.342938389866,-12094,-6144,-78377,22818,16851,79704,-9927,-9877,8618,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.0180008877656,-0.0209420891552,,,0,1,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-30T00:00:00.000+09:00",864,882,848,856,135211,-0.00925925925926,-0.0228310502283,-0.0126874279123,45.6347744533,871.913007748,868.889918868,3.02308888019,4.27144053803,-1.24835165785,871.65,859.48,32.0245848031,0.0168596959329,0.0618796203626,0.267101820337,,,,,"2024-10-31T06:51:59.000+09:00",0,-14339,0,0.018691588785,0.00116822429907,-0.247663551402,1,0,0.0393518518519,-0.0179544541961,-0.00404895983618,0.00353164588807,0.00499000062855,-0.00145835474047,0.0374118981345,18.566862185,"validation",871.416666667,-0.0176914985177,0.982045545804,0.982308501482,125387.6,117713.2,1.14864773025,145418817,0.175281106962,898.618685545,844.681314455,0.209848669225,-17138,-11108,-57123,18008,21745,54913,-73,-9940,9155,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,-8.74355905297e-05,-0.0012101313601,,,0,1,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-10-31T00:00:00.000+09:00",846,878,846,872,99559,0.018691588785,-0.023516237402,0.0139534883721,50.9378031477,871.926391171,869.120295248,2.80609592341,3.97837161511,-1.1722756917,872.25,858.88,32.0228287457,0.0172625726241,0.0606107876773,-0.278028834576,,,,,"2024-11-01T06:51:59.000+09:00",0,-2791,0,-0.019495412844,0.0114678899083,-0.237385321101,1,-0.0116822429907,0.0373831775701,-0.000286615075953,0.0152757078987,0.00321799991216,0.00456235276962,-0.00134435285746,0.0367234274607,18.2792951477,"validation",869.333333333,0.00306748466258,0.999713384924,1.00306748466,84698.4,117768.25,0.845380652256,145518376,0.259269794703,898.683879776,845.816120224,0.495271220076,13303,-8248,-29729,-13204,19021,27606,-59,-9976,9068,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0332031722209,0.0120943712665,,,0,0,0
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-01T00:00:00.000+09:00",872,872,855,855,38358,-0.019495412844,-0.0328054298643,0.00706713780919,45.8233072377,869.322330991,868.074347452,1.24798353934,3.43229399995,-2.18431046062,872.55,857.9,30.9497695496,0.0175861295223,0.0584286947371,-1.13892599526,,,,,"2024-11-04T06:51:58.000+09:00",0,1800,0,0.0046783625731,0.0421052631579,-0.253801169591,1,0,0.019495412844,-0.0201134605467,-0.00338034735983,0.00145962987057,0.00401437894731,-0.00255474907675,0.0361985608767,17.3058198894,"validation",867.083333333,-0.0139356078808,0.979886539453,0.986064392119,70289.6,115240,0.332853175981,145480018,0.286896910795,898.040978796,847.059021204,0.155760570433,31777,13424,3149,-17202,1988,9183,-10065,-10105,-877,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.0141005807724,-0.000640946179164,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-04T00:00:00.000+09:00",855,872,848,859,99088,0.0046783625731,-0.0216400911162,0.00703399765533,47.167493925,867.734280069,867.402173567,0.332106502934,2.81225650055,-2.48014999762,872.85,856.96,30.4533574389,0.0175857357371,0.056578579353,-0.232622274727,,,,,"2024-11-05T06:51:58.000+09:00",0,-3382,0,0.011641443539,0.0500582072177,-0.265424912689,1,0,0.0280701754386,-0.015867560291,0.00238050784167,0.000386619910284,0.00327387252683,-0.00288725261655,0.0354521041198,18.2595325569,"validation",864.966666667,-0.00689814636402,0.984132439709,0.993101853636,85421.4,114808.2,0.863074240342,145579106,0.284214890574,897.542306494,848.157693506,0.219548272996,33260,43932,-3065,-18811,-29400,15156,-9939,-9982,-646,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0136549969826,-0.0296539877458,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-05T00:00:00.000+09:00",861,873,849,869,59389,0.011641443539,0.00578703703704,-0.0136208853575,50.4756827417,867.929006213,867.52053108,0.408475132501,2.33150022694,-1.92302509444,872.25,856.58,29.9924033361,0.0161897209822,0.0560688247036,-0.751911204694,,,,,"2024-11-06T06:51:58.000+09:00",0,-311,0,-0.0138089758343,0.00575373993096,-0.245109321059,1,0.0023282887078,0.0279394644936,-0.00372599598739,0.0144995213524,0.000470051936135,0.00268296919096,-0.00221291725482,0.0345136977401,17.7592074477,"validation",863.183333333,0.0067386225406,0.996274004013,1.00673862254,86321,105348.35,0.56373925173,145638495,0.219940321799,896.703016174,847.796983826,0.433546030132,28597,32443,-4133,-14396,-18193,15472,-9691,-9740,106,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0163112543132,0.0146517342243,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-06T00:00:00.000+09:00",869,870,849,857,86637,-0.0138089758343,0.00116822429907,-0.0327313769752,46.6969713638,866.247620641,866.741232482,-0.493611840146,1.76647781352,-2.26008965367,870.8,855.82,29.3500888121,0.016370768306,0.0561758043039,-0.286575286776,,,,,"2024-11-07T06:51:57.000+09:00",0,-23204,0,0.0291715285881,-0.0641773628938,-0.263710618436,0,0,0.02416570771,-0.0158474965549,0.00137879460634,-0.00057597647625,0.0020612343215,-0.00263721079775,0.0342474781939,18.1229201871,"validation",863.216666667,-0.00720174540961,0.984152503445,0.99279825459,76606.2,104188.95,0.831537317537,145551858,0.128106195523,895.258945194,846.341054806,0.217894621158,4083,34645,-14998,-4403,-20423,26329,320,-9712,114,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.00862053089312,-0.00250292776364,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-07T00:00:00.000+09:00",858,885,854,882,149189,0.0291715285881,0.0114678899083,0.0315789473684,54.3622687995,868.67106362,867.871511557,0.799552062653,1.57309266335,-0.773540600696,872.15,855.62,29.4679396113,0.0157751526185,0.0545618671487,0.706925697882,,,,,"2024-11-08T06:51:57.000+09:00",0,14864,0,0.0102040816327,-0.0374149659864,-0.300453514739,0,0.00116686114352,0.0361726954492,0.0112939287967,0.0308314438653,0.000906521612986,0.0017835517725,-0.000877030159519,0.0334103623711,18.6951613011,"validation",863.283333333,0.0216807923239,1.0112939288,1.02168079232,86532.2,105435.1,1.41498419407,145701047,0.256271393492,895.943066217,848.356933783,0.706993077526,1177,31806,48751,-1401,-17597,-37483,224,-9699,177,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.0287346276203,0.0423423456093,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-08T00:00:00.000+09:00",876,940,876,891,357166,0.0102040816327,0.0421052631579,0.0384615384615,56.7723198336,872.106284601,869.584732923,2.52155167809,1.7627844663,0.758767211795,873.8,855.7,31.9345153533,0.0158811025351,0.0554186164355,2.93855477447,,,,,"2024-11-11T06:51:57.000+09:00",0,22201,0,0.0123456790123,-0.260381593715,-0.324354657688,0,-0.00680272108844,0.0725623582766,0.0196841382467,0.0412527755054,0.00283002433007,0.00197843374444,0.000851590585628,0.0358412069061,19.5783003693,"validation",863,0.0324449594438,1.01968413825,1.03244495944,150293.8,115446.75,3.09377267008,146058213,0.320768232973,898.012393521,849.587606479,0.855189997745,26404,27070,66245,-26357,-27348,-55170,-47,278,360,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.011561002514,-0.00323795130442,,,1,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-11T00:00:00.000+09:00",893,951,893,902,245446,0.0123456790123,0.0500582072177,0.025,59.5817277205,876.70531774,871.985863818,4.71945392178,2.35411835739,2.36533556438,874.9,856.26,33.9391928281,0.0151391331073,0.0618803064976,1.4299136416,,,,,"2024-11-12T06:51:57.000+09:00",0,-3478,0,-0.0310421286031,-0.29600886918,-0.369179600887,0,0.00224466891134,0.0650953984287,0.0309749685678,0.0534183542382,0.0052322105563,0.00260988731418,0.00262232324211,0.0376265995877,19.2154467673,"validation",863.033333333,0.0451508246109,1.03097496857,1.04515082461,179565.4,121079.8,2.02714243003,146303659,0.352368438005,901.969540077,847.830459923,1.00056262357,8572,9957,23325,-8510,-10122,-17717,-66,161,278,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,0.0238600377965,0.0319049891902,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-12T00:00:00.000+09:00",878,904,860,874,160457,-0.0310421286031,0.00575373993096,-0.0179775280899,50.5719760517,876.28911501,872.135059091,4.15405591986,2.71410586989,1.43995004997,874.1,856.52,34.6578219118,0.0164968142726,0.0598739716065,0.441159898966,,,,,"2024-11-13T06:51:57.000+09:00",0,-19830,0,-0.0823798627002,-0.302059496568,-0.314645308924,0,-0.0266075388027,0.0487804878049,-0.00011440338634,0.0204081632653,0.00475292439343,0.00310538429049,0.00164754010294,0.0396542584803,18.7588616557,"validation",862.583333333,0.0132354361897,0.999885596614,1.01323543619,199779,121953.65,1.31572117768,146143202,0.225436877043,900.267919291,847.932080709,0.498089263443,-14397,-11188,36426,13394,10193,-31902,-88,-96,275,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.0116516891286,-0.00590629632167,,,0,1,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-13T00:00:00.000+09:00",874,874,802,802,299220,-0.0823798627002,-0.0641773628938,-0.0781609195402,35.6453473976,864.860020393,866.939869528,-2.07984913486,1.75531486894,-3.8351640038,870.7,855.28,37.3251203467,0.0239296506937,0.0940043852109,1.76730114024,,,,,"2024-11-14T06:51:57.000+09:00",0,-11984,0,0.0586034912718,-0.243142144638,-0.22319201995,0,0,0.0823798627002,-0.0789020328471,-0.0622953886447,-0.00259332809833,0.00218867190641,-0.00478200000474,0.0465400503076,19.2960429798,"validation",860.616666667,-0.0681100761082,0.921097967153,0.931889923892,242295.6,135354.8,2.21063456929,145843982,0.104109348172,911.624809102,829.775190898,-0.339344171765,-37518,-14531,64342,33543,10598,-43476,-22,-64,-19573,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,-0.0559999418924,-0.0530070090156,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-14T00:00:00.000+09:00",803,857,803,849,169752,0.0586034912718,-0.0374149659864,-0.0162224797219,46.7038787421,862.420017256,865.610990304,-3.19097304799,0.766057285551,-3.95703033354,870,855.04,38.5876117505,0.0274791765987,0.0963105910641,0.351820708836,,,,,"2024-11-15T06:51:46.000+09:00",0,-10370,0,-0.223792697291,-0.274440518257,-0.266195524146,0,0.00124688279302,0.0673316708229,-0.0241379310345,-0.00706399700599,-0.0037585077126,0.00090230540112,-0.00466081311372,0.0454506616613,18.7861530206,"validation",859.733333333,-0.0124844913151,0.975862068966,0.987515508685,246408.2,137024.3,1.23884595652,146013734,0.214541508331,911.895107113,828.104892887,0.249374074359,595,9375,71136,-590,-9311,-46231,2,-61,-19562,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.0578670655019,0.0703340792512,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-15T00:00:00.000+09:00",682,768,602,659,6292742,-0.223792697291,-0.260381593715,-0.239907727797,26.7169830936,831.124629986,850.306472504,-19.1818425178,-3.22352267513,-15.9583198427,859.6,851.02,53.4742109112,0.0558375911926,0.235268832697,4.34888423466,,,,,"2024-11-18T06:51:50.000+09:00",0,-101881,0,-0.0364188163885,-0.0773899848255,-0.00151745068285,0,-0.196702002356,0.195524146054,-0.233364355514,-0.225635120209,-0.0291075000271,-0.00489153668457,-0.0242159633425,0.0811444778621,22.1456309985,"validation",855.65,-0.229825279028,0.766635644486,0.770174720972,1433523.4,448979.5,14.0156555032,139720992,-0.641280058444,960.718544293,758.481455707,-0.491905102085,35789,-1803,77615,-34689,1861,-52601,0,-49,-19665,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.222965861509,-0.229456175195,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-18T00:00:00.000+09:00",660,678,620,635,882007,-0.0364188163885,-0.29600886918,-0.286516853933,25.2472169757,800.951609988,834.357844911,-33.4062349228,-9.26006512466,-24.1461697981,846.85,846.42,53.7974815604,0.0553573490374,0.329614136377,0.293970905393,,,,,"2024-11-19T06:51:50.000+09:00",0,71719,0,-0.0393700787402,-0.0551181102362,0.143307086614,0,0.00151745068285,0.0880121396055,-0.250162366417,-0.249781432386,-0.0526082439729,-0.0145827797239,-0.038025464249,0.0847204434021,20.1435802721,"validation",851.133333333,-0.253935928566,0.749837633583,0.746064071434,1560835.6,486680.6,1.81229126454,138838985,-0.69536611897,986.416865695,707.283134305,-0.258955210983,46010,22907,67389,-37122,-18014,-37511,-5011,-5009,-24658,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0580212261267,-0.042444319,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-19T00:00:00.000+09:00",629,640,597,610,622437,-0.0393700787402,-0.302059496568,-0.306818181818,23.7797079446,771.574439221,817.738745288,-46.1643060672,-16.6409133132,-29.523392754,833.35,841.54,53.0262328775,0.0556006950301,0.413946222923,0.0825155316513,,,,,"2024-11-20T06:51:50.000+09:00",0,11133,0,-0.00491803278689,0.0786885245902,0.268852459016,1,-0.00944881889764,0.0677165354331,-0.268014639707,-0.275138436676,-0.075679190274,-0.0272801857593,-0.0483990045148,0.0869282506188,19.7548566572,"validation",846.5,-0.279385705848,0.731985360293,0.720614294152,1653231.6,511665.95,1.21649095469,138216548,-0.710241809133,1005.83104244,660.868957563,-0.147462459772,121449,145221,160332,-119305,-142010,-133159,-4998,-4971,-24684,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.0405365098255,-0.0343958201657,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-20T00:00:00.000+09:00",611,612,600,607,191117,-0.00491803278689,-0.243142144638,-0.307077625571,23.6024157339,746.255294725,802.128467859,-55.8731731339,-24.4873652773,-31.3858078566,819.9,836.68,50.0957876719,0.0555967793084,0.481166116327,-0.244622439289,,,,,"2024-11-21T06:51:50.000+09:00",0,10983,0,0.0148270181219,0.0609555189456,0.257001647446,1,0.0016393442623,0.0196721311475,-0.259665812904,-0.274513553569,-0.0920480611761,-0.0403416231916,-0.0517064379845,0.0825301279604,18.5691698846,"validation",841.7,-0.278840441963,0.740334187096,0.721159558037,1631611,518975.1,0.368258515678,138025431,-0.71432271028,1017.15404939,622.645950612,-0.0396593901632,37654,73369,82375,-35531,-67213,-55293,-4983,-5010,-24726,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.00910096528957,-0.000239550888675,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-21T00:00:00.000+09:00",606,620,596,616,243914,0.0148270181219,-0.274440518257,-0.310190369541,25.3993479724,726.216018614,788.341173944,-62.12515533,-32.0149232879,-30.1102320421,806.05,832.76,48.2318028382,0.0554579859796,0.528614954869,-0.20294348681,,,,,"2024-11-22T06:51:50.000+09:00",0,-2412,0,-0.012987012987,0.0795454545455,0.24025974026,1,-0.00164744645799,0.0395387149918,-0.23577941815,-0.260291080263,-0.100852524886,-0.0519722780647,-0.0488802468217,0.0782983812309,18.8278179533,"validation",837.1,-0.264126149803,0.76422058185,0.735873850197,1646443.4,516020.55,0.472682725523,138269345,-0.724138311934,1019.09504219,593.004957814,0.0539675599816,15737,38049,70982,-18958,-36382,-44269,-24,-5035,-24771,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.0154957554572,0.0181070989525,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-22T00:00:00.000+09:00",625,625,602,608,248956,-0.012987012987,-0.0773899848255,-0.31221719457,24.840058242,708.028938827,774.982568466,-66.9536296394,-39.0026645582,-27.9509650812,792.25,828.48,46.4295312069,0.0554443567175,0.571531131394,-0.204618000721,,,,,"2024-11-25T06:51:50.000+09:00",0,-8774,0,-0.0131578947368,0.0493421052632,0.210526315789,1,0.0146103896104,0.0373376623377,-0.232565478069,-0.266125917343,-0.110121101381,-0.0641491193391,-0.0459719820415,0.0763643605377,18.8352063416,"validation",832.45,-0.269625803352,0.767434521931,0.730374196648,437686.2,522948.25,0.476062401968,138020389,-0.727792759609,1018.64776942,565.852230576,0.0930834467383,-93010,16422,55113,93951,-13370,-36869,-51,-5022,-14898,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.0212953862632,-0.00760995802646,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-25T00:00:00.000+09:00",608,612,598,600,297499,-0.0131578947368,-0.0551181102362,-0.316628701595,24.2646539949,691.409102084,762.020896728,-70.6117946437,-45.3244905753,-25.2873040685,778.35,824.52,44.1131361207,0.0554041918156,0.610255892115,-0.179106064998,,,,,"2024-11-26T06:51:51.000+09:00",0,346,0,0.0966666666667,0.0516666666667,0.196666666667,1,0,0.0230263157895,-0.229138562343,-0.272303885897,-0.117686324406,-0.0755408176255,-0.0421455067808,0.0735218935345,19.0000958034,"validation",827.883333333,-0.275260201719,0.770861437657,0.724739798281,320784.6,536651.75,0.554361371224,137722890,-0.73474362098,1015.84633681,540.853663186,0.124520524416,-19807,7552,84348,19749,-10342,-67878,-52,-51,-14881,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.0263913309525,-0.0424336809143,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-26T00:00:00.000+09:00",602,757,600,658,5054227,0.0966666666667,0.0786885245902,-0.238425925926,35.8642603431,686.269240225,754.315645119,-68.0464048934,-49.8688734389,-18.1775314545,768.05,822.04,52.1764835407,0.0607060872555,0.62392657113,2.58322931584,,,,,"2024-11-27T06:51:51.000+09:00",0,-39888,0,-0.0212765957447,-0.00303951367781,0.0759878419453,0,0.00333333333333,0.261666666667,-0.143284942387,-0.19955233322,-0.1034139892,-0.0757885614573,-0.0276254277424,0.079295567691,21.9249404125,"validation",824.5,-0.201940570042,0.856715057613,0.798059429958,1207142.6,786618.55,6.42525783304,142777117,-0.176509376749,1007.65340148,528.446598522,0.270349670912,1667,-81733,84743,-158,82765,-67245,-33,-70,-14877,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.102182895744,0.101947725174,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-27T00:00:00.000+09:00",661,716,641,644,1599445,-0.0212765957447,0.0609555189456,-0.247663551402,34.4910539156,679.766280191,746.14411585,-66.37783566,-53.1706658831,-13.2071697769,757.45,819.32,53.8067347163,0.060740497469,0.638587644991,0.447168047105,,,,,"2024-11-28T06:51:51.000+09:00",0,-5945,0,0.0326086956522,-0.0201863354037,0.13198757764,0,0.00455927051672,0.113981762918,-0.149778863291,-0.213982326808,-0.103071173385,-0.0825631457812,-0.0205080276038,0.0835508303049,20.7528659791,"validation",820.833333333,-0.215431472081,0.850221136709,0.784568527919,1488808.2,859830.25,1.86018693806,141177672,-0.246626877805,999.299105849,515.600894151,0.265452926523,7871,-13361,80122,-10840,11321,-65717,-14,-53,-14839,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0144124969651,-0.0196175031962,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-28T00:00:00.000+09:00",644,678,628,665,544836,0.0326086956522,0.0795454545455,-0.237385321101,38.3068638929,677.494544777,740.133440602,-62.6388958257,-55.0643118716,-7.57458395409,747.1,816.8,53.5348250937,0.0611673802402,0.639955985533,-0.204821646481,,,,,"2024-11-29T06:51:51.000+09:00",0,64326,0,-0.0406015037594,-0.0721804511278,0.258646616541,0,0,0.0776397515528,-0.109891580779,-0.185847208619,-0.0941938283094,-0.0828034764987,-0.0113903518107,0.0805034963816,19.7080271543,"validation",817.566666667,-0.186610673951,0.890108419221,0.813389326049,1548992.6,882094.1,0.617661993205,141722508,-0.215162305246,986.155558396,508.044441604,0.32828259558,36333,28148,107378,-48608,-39992,-103282,9940,9913,-4882,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.0319654829445,0.0291549384267,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-11-29T00:00:00.000+09:00",681,681,628,638,297541,-0.0406015037594,0.0493421052632,-0.253801169591,35.4479175386,671.418460965,732.568000558,-61.1495395929,-56.2813574159,-4.868182177,736.25,813.5,53.4966233013,0.0614793041542,0.647003000803,-0.364134084783,,,,,"2024-12-02T06:51:51.000+09:00",0,-29377,0,-0.0109717868339,-0.0564263322884,0.282131661442,0,0.0240601503759,0.0796992481203,-0.133446519525,-0.215734480639,-0.0958456733431,-0.0882152937553,-0.00763037958778,0.0838505067419,19.0616455982,"validation",813.866666667,-0.216087811271,0.866553480475,0.783912188729,1558709.6,895053.25,0.332428266139,141424967,-0.226525684366,974.427979671,498.072020329,0.293746676045,30516,41793,83482,-45487,-56673,-95530,9893,9874,5081,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,-0.0211338693006,-0.0172716747008,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-02T00:00:00.000+09:00",638,663,627,631,277814,-0.0109717868339,0.0516666666667,-0.265424912689,34.7243444233,665.200236201,725.044444961,-59.8442087598,-56.9939276847,-2.85028107516,724.85,809.52,52.2468644941,0.0613557838988,0.649500505904,-0.382505740222,,,,,"2024-12-03T06:51:51.000+09:00",0,4677,0,0.0396196513471,-0.0982567353407,0.259904912837,0,0,0.0564263322884,-0.129475063806,-0.220525743651,-0.0948402674482,-0.0903231817507,-0.00451708569756,0.0828001022093,18.9820129722,"validation",809.966666667,-0.22095559488,0.870524936194,0.77904440512,1554772.6,903989.55,0.307319924218,141147153,-0.245132977477,960.245220852,489.454779148,0.300654406533,-29973,-23527,16889,17984,9556,-28922,9912,9911,5012,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0103895179396,-0.007506681185,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-03T00:00:00.000+09:00",632,656,627,656,202591,0.0396196513471,-0.00303951367781,-0.245109321059,39.4760103139,663.784815247,719.93004163,-56.1452263834,-56.8241874244,0.678961041017,714.2,805.76,50.5863741731,0.0622198365317,0.637034535073,-0.433731166543,,,,,"2024-12-04T06:51:51.000+09:00",0,40218,0,-0.0381097560976,-0.0868902439024,0.283536585366,0,0.00158478605388,0.0459587955626,-0.0814897787735,-0.185861795075,-0.0855872353406,-0.0866222369275,0.00103500158692,0.0771133752638,18.7051052438,"validation",806.666666667,-0.186776859504,0.918510221227,0.813223140496,584445.4,911149.65,0.222346570621,141349744,-0.235348331638,941.685032475,486.714967525,0.372079496029,-32960,-6479,45821,29247,-10587,-59639,-12,9934,4797,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.0210332297832,0.0174842346804,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-04T00:00:00.000+09:00",648,648,628,631,220073,-0.0381097560976,-0.0201863354037,-0.263710618436,36.6063176891,658.740997517,713.342631139,-54.6016336226,-56.3796766641,1.77804304148,702.9,801.58,48.9730617322,0.0624832589813,0.626913513629,-0.427928937993,,,,,"2024-12-05T06:51:50.000+09:00",0,5037,0,-0.0221870047544,-0.0126782884311,0.31854199683,0,-0.0121951219512,0.030487804878,-0.102290510741,-0.212804710696,-0.0865319074843,-0.0893497252996,0.00281781781534,0.077611825249,18.7490204582,"validation",803.016666667,-0.214213071543,0.897709489259,0.785786928457,308571,917821.45,0.239777573296,141129671,-0.240906714481,923.228754365,482.571245635,0.336834733153,-41676,-7754,37723,39631,-6202,-51496,45,9933,4806,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.0236703336745,-0.0183500571977,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-05T00:00:00.000+09:00",631,644,617,617,148680,-0.0221870047544,-0.0721804511278,-0.300453514739,35.0688826762,652.319305591,706.206139944,-53.8868343527,-55.8811082018,1.99427384907,689.65,797.06,47.4035573227,0.0617463365405,0.600682016847,-0.471695165593,,,,,"2024-12-06T06:51:50.000+09:00",0,-9407,0,-0.0243111831442,0.0097244732577,0.333873581848,1,0,0.0427892234548,-0.105343290075,-0.225905201616,-0.0873368466008,-0.0905690570531,0.0032322104523,0.0768291042507,18.3344206592,"validation",799.766666667,-0.228524986454,0.894656709925,0.771475013546,229339.8,917796,0.161996783599,140980991,-0.257140802531,896.780176459,482.519823541,0.324627195221,-17946,-77806,-2234,16032,74196,-11489,12,-17,4800,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.0131975567024,-0.0130162154167,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-06T00:00:00.000+09:00",617,619,591,602,269983,-0.0243111831442,-0.0564263322884,-0.324354657688,33.4479743571,644.577873962,698.487166615,-53.9092926529,-55.486745092,1.57745243908,675.2,792.1,46.0175889425,0.0614823162393,0.558066934233,-0.394238203278,,,,,"2024-12-09T06:51:50.000+09:00",0,-418,0,-0.0548172757475,0.093023255814,0.335548172757,1,0,0.0453808752026,-0.108412322275,-0.239994950133,-0.0895503200215,-0.0921706729103,0.00262035288883,0.0764411776454,18.9063717245,"validation",796.1,-0.243813591257,0.891587677725,0.756186408743,223828.2,913436.85,0.295568325276,140711008,-0.29269702662,863.603396997,486.796603003,0.305735986806,-49867,-86862,-30450,49986,84886,16704,-21,20,4823,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.0187047781644,-0.00998799478165,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-09T00:00:00.000+09:00",587,597,563,569,269290,-0.0548172757475,-0.0982567353407,-0.369179600887,30.1466859759,632.950508737,688.895524643,-55.9450159064,-55.5783992549,-0.366616651473,658.55,786.38,45.5163325895,0.0616031292831,0.493029231814,-0.395509498721,,,,,"2024-12-10T06:51:50.000+09:00",0,-27712,0,0.0527240773286,0.275922671353,0.355008787346,1,-0.0249169435216,0.0564784053156,-0.135980563359,-0.276431241893,-0.0983216448266,-0.0976773273372,-0.000644317489408,0.0799935546388,18.8474245855,"validation",792.283333333,-0.281822580306,0.864019436641,0.718177419694,222123.4,914629.05,0.294425373872,140441718,-0.320454560239,820.892200305,496.207799695,0.224193709856,-35567,-13348,-6416,35848,11662,-7138,-49,-28,4823,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.0269855018941,-0.00292185288751,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-10T00:00:00.000+09:00",554,613,554,599,332071,0.0527240773286,-0.0868902439024,-0.314645308924,36.3017573184,627.727353547,682.236596892,-54.5092433453,-55.364568073,0.855324727677,644.8,781.14,46.4794516902,0.0635737140328,0.404705245497,-0.363079715326,,,,,"2024-12-11T06:51:50.000+09:00",0,86138,0,0.0400667779633,0.292153589316,0.288814691152,1,-0.0263620386643,0.103690685413,-0.0710297766749,-0.233172030622,-0.0910004062526,-0.0924283273338,0.00142792108126,0.077595077947,19.1083656836,"validation",789.233333333,-0.241035604173,0.928970223325,0.758964395827,248019.4,923209.75,0.359691825178,140773789,-0.290801359063,775.276971148,514.323028852,0.324490101215,2059,-42787,14222,-5763,39186,-30646,-65,-70,4823,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,0.028467326869,-0.00242655822741,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-11T00:00:00.000+09:00",617,629,606,623,204002,0.0400667779633,-0.0126782884311,-0.22319201995,40.7961469359,627.000068386,677.848700826,-50.8486324402,-54.4613809464,3.61274850619,635.85,776.26,45.3023479981,0.0628272979466,0.342494621688,-0.438289548532,,,,,"2024-12-12T06:51:50.000+09:00",0,24170,0,0,0.224719101124,0.208667736758,1,0.0300500834725,0.0383973288815,-0.0202091688291,-0.197433849483,-0.0816189926809,-0.0874179469445,0.00579895426354,0.0727164494351,18.6604316034,"validation",786.616666667,-0.208000508507,0.979790831171,0.791999491493,244805.2,918448.85,0.222115798828,140977791,-0.264913555066,744.7376026,526.9623974,0.440994200932,33056,-12130,40124,-36740,8515,-53579,-84,-109,4761,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.0298634559899,0.0184068375168,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-12T00:00:00.000+09:00",624,635,612,623,193652,0,0.0097244732577,-0.266195524146,40.7961469359,626.384673249,673.785834098,-47.4011608486,-53.0493369269,5.64817607823,624.55,771.52,43.7093231411,0.060877541031,0.15331621524,-0.445519785714,,,,,"2024-12-13T06:51:35.000+09:00",0,-24410,0,0.0561797752809,0.22632423756,0.210272873194,1,0.0016051364366,0.0369181380417,-0.00248178688656,-0.192503110742,-0.0760853304151,-0.0851514236386,0.00906609322348,0.0701594271927,18.6083645399,"validation",783.816666667,-0.205171277297,0.997518213113,0.794828722703,253799.6,919643.85,0.210572821207,140977791,-0.273798547122,672.426821114,576.673178886,0.483812626194,-60286,-55688,-67297,56488,52118,49940,-148,-188,4673,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0162169243933,-0.0109924251391,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-13T00:00:00.000+09:00",623,662,616,658,624872,0.0561797752809,0.093023255814,-0.00151745068285,47.1080330564,631.248569672,672.616513054,-41.3679433812,-50.7130582177,9.34511483657,624.5,767.7,43.8729429167,0.0392007157233,0.152873285532,-0.0106759193113,,,,,"2024-12-16T06:51:35.000+09:00",0,61443,0,0.103343465046,0.118541033435,0.135258358663,1,0,0.0738362760835,0.0536429143315,-0.142894359776,-0.062869214865,-0.0770715170482,0.0142023021832,0.0666762050406,19.8345070415,"validation",781.4,-0.157921679038,1.05364291433,0.842078320962,324777.4,636250.35,0.982116552077,141602663,0.147871902939,672.234683407,576.765316593,0.850897896547,-84964,-77884,-106531,82134,71334,86177,-160,-209,4663,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0512082187083,0.0409899018632,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-16T00:00:00.000+09:00",662,738,660,726,922204,0.103343465046,0.275922671353,0.143307086614,56.754633967,645.8257128,676.57084542,-30.7451326202,-46.7194730982,15.974340478,629.05,765.16,46.4534469941,0.0441141652265,0.20688547463,0.266290064455,,,,,"2024-12-17T06:51:35.000+09:00",0,96806,0,0.0661157024793,-0.0110192837466,0.0922865013774,0,0.00607902735562,0.118541033435,0.154121294015,-0.0511788384129,-0.042348667521,-0.0643518913199,0.0220032237989,0.0639854641792,20.3220717525,"validation",779.666666667,-0.0688328345447,1.15412129401,0.931167165455,455360.2,638260.2,1.44487154299,142524867,0.288744465032,694.120653908,563.979346092,1.24495947234,-86468,-63031,-92354,83664,56331,67207,-187,-247,9585,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.105544342189,0.0964243466566,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-17T00:00:00.000+09:00",751,886,733,774,4565842,0.0661157024793,0.292153589316,0.268852459016,62.0202980906,665.544833908,683.787819833,-18.2429859258,-41.0241756637,22.7811897379,637.25,763.02,54.5639150659,0.0444796130699,0.282372157256,2.72839095148,,,,,"2024-12-18T06:51:36.000+09:00",0,-152919,0,-0.0142118863049,-0.0852713178295,0.0801033591731,0,0.034435261708,0.210743801653,0.214593958415,0.0143901863647,-0.0235697492582,-0.0530028109351,0.0294330616769,0.0704960142971,21.9856853758,"validation",778.5,-0.00578034682081,1.21459395842,0.994219653179,1302114.4,835430.45,5.4652568625,147090709,0.531113092658,727.220828606,547.279171394,1.25996854825,-58210,-115957,-246956,51699,109580,220944,8310,8187,17981,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.0790367099644,0.0719279081112,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-18T00:00:00.000+09:00",791,791,733,763,476874,-0.0142118863049,0.224719101124,0.257001647446,60.2109376213,680.537936383,689.655388735,-9.11745235131,-34.6428310013,25.52537865,645.05,760.56,54.8093497041,0.0447117038347,0.322678993428,-0.273761329052,,,,,"2024-12-19T06:51:43.000+09:00",0,14654,0,0.00131061598952,-0.0445609436435,0.0222804718218,0,0.0219638242894,0.0749354005168,0.182854042322,0.00320816240665,-0.0119494788353,-0.0454034482323,0.0334539693971,0.0718340100971,19.7122656181,"validation",777.216666667,-0.0182917676324,1.18285404232,0.981708232368,1356688.8,849718.3,0.561214228292,146613835,0.505367720102,749.122042355,540.977957645,1.06667476361,-172426,-283366,-316611,123509,231583,245217,53526,53401,63172,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.025454106908,-0.0186757220358,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-19T00:00:00.000+09:00",763,810,733,764,686612,0.00131061598952,0.22632423756,0.24025974026,60.3242580746,693.378253863,695.162396976,-1.78414311369,-28.0710934237,26.2869503101,652.45,758.74,56.3943961538,0.0447731688396,0.35315645101,-0.136660110307,,,,,"2024-12-20T06:51:43.000+09:00",0,-27946,0,-0.0366492146597,0.0955497382199,-0.00523560209424,1,0,0.100917431193,0.170970955629,0.00693254606321,-0.00233526585562,-0.0367422688792,0.0344070030236,0.0738146546516,20.0780924284,"validation",775.9,-0.0153370279675,1.17097095563,0.984662972032,1455280.8,871853.2,0.78753166244,147300447,0.517925609495,767.658463231,537.241536769,0.984122419794,82340,79595,-25751,-19225,-19382,66940,-74765,-74864,-65156,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.0208321963923,0.0202477835856,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-20T00:00:00.000+09:00",764,767,730,736,235035,-0.0366492146597,0.118541033435,0.210526315789,55.5533852342,699.935445576,698.187404608,1.74804096835,-22.1072665453,23.8553075137,658.85,756.3,55.0090821428,0.045715247295,0.360585820814,-0.469181796321,,,,,"2024-12-23T06:51:43.000+09:00",0,24725,0,-0.0244565217391,0.111413043478,0.0597826086957,1,0,0.0484293193717,0.117097973742,-0.0268412005818,0.00237505566352,-0.0300370469366,0.0324121026001,0.0747406007375,18.9687198427,"validation",774,-0.0490956072351,1.11709797374,0.950904392765,1377313.4,871157.15,0.269796327792,147065412,0.519138424106,777.635984022,540.064015978,0.824743700342,138265,107272,-15681,-56438,-28992,70555,-83167,-74820,-65135,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.023602862753,-0.0131966458363,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-23T00:00:00.000+09:00",748,759,708,718,305203,-0.0244565217391,-0.0110192837466,0.196666666667,52.6695866816,702.714607795,699.655004267,3.05960352872,-17.0738925305,20.1334960592,664.75,753.06,54.7227191326,0.0460739631255,0.355707801993,-0.417762307494,,,,,"2024-12-24T06:51:43.000+09:00",0,27608,0,-0.0139275766017,0.107242339833,0.0682451253482,1,0.0163043478261,0.0692934782609,0.0801053027454,-0.0465567152684,0.0042612862517,-0.0237797946107,0.0280410808624,0.0762154862571,19.2052019816,"validation",771.716666667,-0.0696067209468,1.08010530275,0.930393279053,1253913.2,871542.35,0.350187228423,146760209,0.51846700278,782.978380688,546.521619312,0.725199734997,308462,111564,11658,-180425,-32506,45043,-128376,-74788,-65152,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.0402042912211,-0.0408112074389,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-24T00:00:00.000+09:00",720,733,708,708,192434,-0.0139275766017,-0.0852713178295,0.0759878419453,51.0830738405,703.527745058,700.273152099,3.25459295888,-13.0081954326,16.2627883915,667.25,749.42,52.599667766,0.0417837269107,0.358659083144,-0.452858797391,,,,,"2024-12-26T06:51:43.000+09:00",0,-13895,0,0.0296610169492,0.189265536723,0.131355932203,1,0.00278551532033,0.0348189415042,0.0610715623829,-0.0552694083425,0.00459688271029,-0.0183731573907,0.022970040101,0.0742933160537,18.7299526178,"validation",769.166666667,-0.0795232936078,1.06107156238,0.920476706392,379231.6,628452.7,0.306202837541,146567775,0.301586579229,786.907636614,547.592363386,0.670277473102,4526,142331,-22892,11426,-59655,78524,-51,-83225,-65174,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.0133174234901,-0.0152084198971,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-26T00:00:00.000+09:00",701,750,693,729,285816,0.0296610169492,-0.0445609436435,0.13198757764,54.202868002,707.44655351,702.401066758,5.04548675221,-9.39745899567,14.4429457479,671.5,746.6,52.9139772113,0.0416858634497,0.36356329229,-0.294996529196,,,,,"2024-12-27T06:51:43.000+09:00",0,51596,0,0.148148148148,0.141289437586,0.079561042524,1,-0.00988700564972,0.0805084745763,0.0856291883842,-0.0235735333512,0.00692110665598,-0.0128908902547,0.0198119969107,0.0725843308797,19.1547772629,"validation",766.866666667,-0.0493784230201,1.08562918838,0.95062157698,341020,562771.25,0.507872425963,146853591,0.504282956885,793.566375387,549.433624613,0.735527596432,-38763,240935,-62315,41648,-110853,123043,-72,-128418,-65193,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,0.0341067908006,0.0362334831679,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-27T00:00:00.000+09:00",777,939,777,837,6887910,0.148148148148,0.0955497382199,0.258646616541,66.157136954,727.37785297,712.371358109,15.0064948609,-4.51666822435,19.5231630853,680.1,746.08,64.1344074105,0.0516419092652,0.416652265917,3.60257802534,,,,,"2024-12-30T06:51:43.000+09:00",0,-234123,0,-0.0227001194743,-0.0167264038232,-0.0549581839904,0,0.0658436213992,0.222222222222,0.230701367446,0.12186360712,0.0179289066439,-0.00539625833256,0.0233251649764,0.0766241426648,22.4751023295,"validation",766.483333333,0.092000260932,1.23070136745,1.09200026093,1581279.6,879924.95,7.8278380446,153741501,0.682955574791,821.782603025,538.417396975,1.05370241882,-51990,-22766,-76665,63048,49767,156699,-85,-108,-75177,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,0.158396453474,0.162460503841,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2024-12-30T00:00:00.000+09:00",835,835,776,818,603673,-0.0227001194743,0.111413043478,0.282131661442,63.0395924179,741.319721744,720.195701953,21.124019791,0.611469378717,20.5125504123,689.1,745.1,63.9105211669,0.0508569532815,0.442058892943,-0.175249705787,,,,,"2025-01-02T06:51:43.000+09:00",0,18273,0,-0.0281173594132,-0.0171149144254,0.255501222494,0,-0.00238948626045,0.0704898446834,0.187055579742,0.0978392162126,0.0258239850746,0.000747517577893,0.0250764674967,0.0781302214754,20.0176502782,"validation",765.966666667,0.0679315897123,1.18705557974,1.06793158971,1655007.2,895231.55,0.674320515178,153137828,0.654180530166,841.411391563,536.788608437,0.923146288261,-88362,-84296,-141770,100520,97303,224531,505,447,-74562,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.0205044833012,-0.0410492943621,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-02T00:00:00.000+09:00",817,817,784,795,233415,-0.0281173594132,0.107242339833,0.259904912837,59.3910778105,749.578226091,725.736761068,23.8414650235,5.25746850767,18.5839965158,697.3,743.2,61.7740553692,0.0514078338717,0.448923618242,-0.396266744505,,,,,"2025-01-03T06:51:43.000+09:00",0,31912,0,0.0591194968553,-0.0301886792453,0.251572327044,0,-0.00122249388753,0.0403422982885,0.140111860032,0.0696986006459,0.0299892641805,0.00661316793417,0.0233760962463,0.0777032143009,19.0389153842,"validation",765,0.0392156862745,1.14011186003,1.03921568627,1640649.6,893011.6,0.261379583423,152904413,0.658292680633,853.8172195,540.7827805,0.81210623442,181084,113557,148742,-174467,-104895,-69408,-1350,-1392,-76455,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,-0.0278881440383,-0.0405622494883,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-03T00:00:00.000+09:00",793,898,790,842,961502,0.0591194968553,0.189265536723,0.283536585366,63.9789730102,763.796960539,734.34885284,29.4481076982,10.0955963458,19.3525113524,706.6,742.44,65.0759085571,0.0520860917073,0.47361026653,0.0184339571676,,,,,"2025-01-06T06:51:42.000+09:00",0,57250,0,-0.0118764845606,-0.083135391924,0.115201900238,0,-0.00251572327044,0.135849056604,0.191621851118,0.13409837832,0.0349739996416,0.011990019413,0.0229839802286,0.0772873023244,20.5120319396,"validation",764.35,0.101589585923,1.19162185112,1.10158958592,1794463.2,930957.15,1.03281015673,153865915,0.672220574277,873.926507165,539.273492835,0.904598178418,156396,129104,112691,-149061,-110720,-21609,-1308,-1365,-76473,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.0412032505132,0.0312587858465,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-06T00:00:00.000+09:00",848,858,825,832,319094,-0.0118764845606,0.141289437586,0.31854199683,62.3645525168,774.28973584,741.582271148,32.7074646919,14.617970015,18.0894946769,716.65,741.56,62.7847722316,0.0510814889294,0.480109397576,-0.372696620585,,,,,"2025-01-07T06:51:43.000+09:00",0,-55980,0,-0.0108173076923,-0.0949519230769,0.126201923077,0,0.00712589073634,0.0391923990499,0.160957231564,0.121959113221,0.0393118566008,0.0175696754988,0.021742181102,0.0754624666246,19.3970734538,"validation",763.45,0.0897897701225,1.16095723156,1.08978977012,1801118.8,935908.2,0.340945832081,153546821,0.663374356588,888.685199887,544.614800113,0.835251158124,184600,139067,84506,-179348,-123693,5552,-1847,-1328,-76454,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0310089704733,-0.029162814191,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-07T00:00:00.000+09:00",837,843,805,823,288122,-0.0108173076923,-0.0167264038232,0.333873581848,60.8757037517,781.783622634,747.613214026,34.1704086078,18.5284577335,15.6419508742,726.95,740.16,61.0144313579,0.0507245919906,0.472119358632,-0.396351597095,,,,,"2025-01-08T06:51:43.000+09:00",0,-40238,0,-0.0230862697448,-0.0838396111786,0.097205346294,0,0.00600961538462,0.0456730769231,0.132127381526,0.111921746649,0.0415193300216,0.0225133143786,0.019006015643,0.0741366116135,19.2840954854,"validation",762.916666667,0.0787547788094,1.13212738153,1.07875477881,481161.2,942880.3,0.305576434252,153258699,0.651074584971,898.553583879,555.346416121,0.779860122467,-97987,67560,68701,106661,-61282,21221,16,-1291,-76451,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.0122076252955,-0.0112769433266,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-08T00:00:00.000+09:00",823,823,803,804,167154,-0.0230862697448,-0.0171149144254,0.335548172757,57.7417095594,785.201526844,751.790012987,33.4115138569,21.5050689582,11.9064448987,737.05,738.56,58.0848291181,0.0506769146282,0.446739615693,-0.46583308071,,,,,"2025-01-09T06:51:42.000+09:00",0,9095,0,-0.0410447761194,-0.0708955223881,0.101990049751,0,0,0.0243013365735,0.0908350858151,0.0886048526863,0.0415566092747,0.0267475982067,0.014809011068,0.0722448123359,18.7162700988,"validation",762.016666667,0.055095032917,1.09083508582,1.05509503292,393857.4,937738.85,0.178252186096,153091545,0.660127123879,901.684716873,572.415283127,0.703328925003,-23581,193885,138977,32852,-178388,-38743,-148,-2018,-76600,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0347029785446,-0.0249518115177,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-09T00:00:00.000+09:00",823,823,770,771,363609,-0.0410447761194,-0.0301886792453,0.355008787346,52.6699130962,783.016676561,753.212974988,29.8037015722,23.164795481,6.6389060912,747.15,736.42,57.7216270382,0.0497986073587,0.39047828187,-0.350299912552,,,,,"2025-01-10T06:51:34.000+09:00",0,4515,0,0.00129701686122,0.0285343709468,0.127107652399,1,0.023631840796,0.06592039801,0.0319213009436,0.0469568995953,0.0386559034659,0.0300451303256,0.00861077314034,0.0748659235256,19.4515227706,"validation",760.2,0.0142067876875,1.03192130094,1.01420678769,419896.2,942454.8,0.385810544973,152727936,0.651820013013,893.02292415,601.27707585,0.581749235299,48432,6415,168505,-38203,12571,-68499,-155,-133,-76560,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.0413819372229,-0.0464503317522,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-10T00:00:00.000+09:00",771,773,757,772,157670,0.00129701686122,-0.083135391924,0.288814691152,52.805194196,781.321803244,754.604606471,26.7171967729,23.8752757394,2.84192103348,755.8,734.58,54.7415108212,0.0491851666226,0.342102329442,-0.468614542619,,,,,"2025-01-13T06:51:35.000+09:00",0,7032,0,-0.0246113989637,0.0829015544041,0.151554404145,1,0,0.0207522697795,0.0214342418629,0.0509406735822,0.0346077678405,0.0309265229785,0.00368124486202,0.0709086927736,18.6172440785,"validation",758.233333333,0.0181562403833,1.02143424186,1.01815624038,259129.8,933734.75,0.168859518188,152885606,0.648568396967,885.080470296,626.519529704,0.562654475045,95470,6634,162112,-85134,2645,-58150,-173,-156,-76559,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,0.00372375860356,0.00907841889572,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-13T00:00:00.000+09:00",773,775,752,753,205859,-0.0246113989637,-0.0949519230769,0.208667736758,49.8875629792,776.964602745,754.485746732,22.4788560124,23.595991794,-1.11713578157,762.3,732.52,52.4742600483,0.0494849317485,0.299357553361,-0.439583282668,,,,,"2025-01-14T06:51:35.000+09:00",0,-63471,0,0.00132802124834,0.0358565737052,0.134130146082,1,0.00129533678756,0.029792746114,-0.0121999212908,0.0279582810026,0.0298523984229,0.0313359784781,-0.0014835800552,0.069686932335,18.8590119816,"validation",756.283333333,-0.00434140643939,0.987800078709,0.995658593561,236482.8,933827.6,0.220446472133,152679747,0.626558692418,876.400131464,648.199868536,0.459246322153,24701,33986,130622,-25692,-24732,-27695,-19,-190,-76535,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0141891839847,-0.0111274390256,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-14T00:00:00.000+09:00",753,767,738,754,128186,0.00132802124834,-0.0838396111786,0.210272873194,50.0440118343,773.431586938,754.449765493,18.981821445,22.6731577242,-3.6913362792,768.85,730.16,50.7975271877,0.0494714403428,0.246506970978,-0.484064081284,,,,,"2025-01-15T06:51:36.000+09:00",0,28202,0,-0.00928381962865,0.0079575596817,0.136604774536,1,0,0.0385126162019,-0.0193145607076,0.0326503779993,0.0251748295026,0.0300705009605,-0.00489567145783,0.0673707257131,18.3866299915,"validation",754.466666667,-0.00061853848193,0.980685439292,0.999381461518,204495.6,930554.3,0.137752305266,152807933,0.635650278549,863.613442318,674.086557682,0.421646999957,-22670,81732,206121,20771,-73319,-104216,-131,-280,-76543,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.00182112960563,-0.0125520425745,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-15T00:00:00.000+09:00",755,770,746,747,137426,-0.00928381962865,-0.0708955223881,0.135258358663,48.8933197769,769.365188947,753.897931012,15.4672579355,21.2319777665,-5.76471983094,773.3,728,48.8834181028,0.0485137670978,0.209137706395,-0.461591491959,,,,,"2025-01-16T06:51:41.000+09:00",0,-5711,0,0.0615796519411,0.0441767068273,0.091030789826,1,0.00132625994695,0.0318302387268,-0.0340100866417,0.0260989010989,0.0207058339164,0.0284229956713,-0.00771716175494,0.0654396494014,18.4469060643,"validation",752.466666667,-0.00726499512714,0.965989913358,0.992735004873,198550,906182,0.151653862028,152670507,0.610685491435,854.163094178,692.436905822,0.33737946051,4719,34934,251795,-51705,-81912,-191989,176,168,-76223,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.00904757393312,-0.000328886755827,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-16T00:00:00.000+09:00",747,853,746,793,899870,0.0615796519411,0.0285343709468,0.0922865013774,56.0457318231,773.001313725,756.794380566,16.2069331582,20.2269688448,-4.02003568663,776.65,726.68,53.0346025241,0.0451227337989,0.20152370567,-0.00311947029314,,,,,"2025-01-17T06:51:41.000+09:00",0,53677,0,0.0542244640605,-0.0327868852459,0.0277427490542,0,0,0.143239625167,0.0210519539046,0.0912643804701,0.0204374945248,0.0255068963995,-0.00506940187468,0.0668784395007,20.3858288105,"validation",750.85,0.0561363787707,1.0210519539,1.05613637877,305802.2,905065.3,0.994259751202,153570377,0.610205142104,854.906693004,698.393306996,0.604463908276,-28379,-42825,188711,-28020,-14549,-139379,199,164,-76149,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,0.0492919728626,0.0438311661132,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-17T00:00:00.000+09:00",788,915,784,836,4166249,0.0542244640605,0.0829015544041,0.0801033591731,61.4735923301,782.693419305,762.661463487,20.031955818,20.1879662394,-0.156010421441,779.75,726.02,58.6035594866,0.0443910568381,0.211334071513,2.0213303818,,,,,"2025-01-20T06:51:41.000+09:00",0,194902,0,-0.066985645933,-0.0418660287081,-0.0275119617225,0,-0.0063051702396,0.165195460277,0.0721385059314,0.151483430209,0.0239616696388,0.0241482849754,-0.000186615336651,0.070099951539,21.971155282,"validation",750.116666667,0.114493301042,1.07213850593,1.11449330104,1107518,885085.65,4.70717043034,157736626,0.601406033416,862.143871131,697.356128869,0.841348204834,-15049,-28787,249282,-40330,-28515,-196245,284,177,-84569,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0557833228493,0.0536031230686,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-20T00:00:00.000+09:00",839,878,774,780,1143068,-0.066985645933,0.0358565737052,0.0222804718218,52.3985056699,782.279047105,763.945799525,18.3332475792,19.8170225074,-1.4837749282,780.6,724.48,61.8461623804,0.0469378253549,0.210184766674,0.138568355034,,,,,"2025-01-21T06:51:41.000+09:00",0,-111599,0,-0.025641025641,0.00897435897436,0.0320512820513,1,0.00358851674641,0.124401913876,-0.000768639508071,0.0766342756184,0.0235041635631,0.025406439112,-0.00190227554897,0.0792899517698,20.6085203544,"validation",748.516666667,0.0420609650197,0.999231360492,1.04206096502,1294959.8,918395.35,1.24463609272,156593558,0.543323907291,862.635114433,698.564885567,0.49634302942,-89744,-79511,334477,75572,19352,-239926,-140,47,-129889,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.0655987108614,-0.0710839500355,,,0,1,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-21T00:00:00.000+09:00",786,791,747,760,446137,-0.025641025641,0.0079575596817,-0.00523560209424,49.5832132678,778.851501396,763.653518079,15.1979833171,18.8932146693,-3.69523135222,780.4,722.04,60.5714364961,0.0473280084423,0.210700479339,-0.283404613319,,,,,"2025-01-22T06:51:41.000+09:00",0,-5199,0,0.0263157894737,0.0407894736842,0.0394736842105,1,0.00769230769231,0.0564102564103,-0.0261404407996,0.0525732646391,0.0199973464699,0.024859492986,-0.00486214651607,0.0796992585475,19.641699795,"validation",746.3,0.0183572289964,0.9738595592,1.018357229,1358550,906371.6,0.492223057298,156147421,0.488043425015,862.615327038,698.184672962,0.375935541858,-231571,-251726,-125200,211858,176538,91704,21209,21504,19825,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.0248394542436,-0.0234559391996,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-22T00:00:00.000+09:00",764,802,756,780,594812,0.0263157894737,0.0441767068273,0.0597826086957,52.3408411588,779.028193489,764.864368592,14.1638248974,17.9473367149,-3.78351181759,782.6,719.82,59.5306196035,0.046823167666,0.203578529731,-0.203626602835,,,,,"2025-01-23T06:51:41.000+09:00",0,56292,0,-0.0166666666667,0.316666666667,-0.0025641025641,1,0.00526315789474,0.0605263157895,-0.00332225913621,0.0836042343919,0.0181587498684,0.0230094060448,-0.00485065617639,0.076321307184,19.9552945901,"validation",744.566666667,0.0475892017728,0.996677740864,1.04758920177,1450027.2,924360.45,0.643484908944,156742233,0.523433310025,862.260278684,702.939721316,0.483680699823,-128733,-162239,-17716,108061,131251,-31746,21158,21159,19756,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.0147869355681,0.0177215767945,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-23T00:00:00.000+09:00",774,784,753,767,282913,-0.0166666666667,-0.0327868852459,0.0682451253482,50.4107334028,777.177702183,765.022563511,12.1551386722,16.7888971064,-4.63375843419,785.05,717.12,57.4927182033,0.0466171456514,0.189549429282,-0.395553060259,,,,,"2025-01-24T06:51:41.000+09:00",0,-27805,0,0.0443285528031,0.297262059974,0.00391134289439,1,-0.00769230769231,0.0397435897436,-0.0229921661041,0.0695560017849,0.0158476384253,0.0218890444673,-0.00604140604196,0.0749579116079,19.1953815148,"validation",742.716666667,0.0326952853264,0.977007833896,1.03269528533,1326635.8,923245.95,0.306432971626,156459320,0.525272328571,859.452889729,710.647110271,0.378700947868,-68434,-119566,-42419,52257,99629,-7244,21091,20939,19578,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.00427198416998,-0.0053326687696,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-24T00:00:00.000+09:00",769,824,767,801,924232,0.0443285528031,-0.0418660287081,0.131355932203,55.0766136913,780.842671078,767.687558806,13.1551122716,16.0621401394,-2.90702786781,789.7,715.66,57.4575240459,0.0472007339426,0.166321935792,-0.0221122059917,,,,,"2025-01-31T06:51:41.000+09:00",0,64379,0,-0.0174781523096,0.172284644195,-0.0973782771536,1,0.0026075619296,0.0743155149935,0.0143092313537,0.1192465696,0.0164233611381,0.0200526094125,-0.00362924827442,0.0717322397577,20.4225793498,"validation",741.666666667,0.08,1.01430923135,1.08,678232.4,959835.85,0.962906313616,157383552,0.563418057369,855.372216348,724.027783652,0.58603333821,56690,-179987,-73036,-56541,160327,23737,-343,20877,19533,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,0.0358570422823,0.0377954938675,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-01-31T00:00:00.000+09:00",801,867,779,787,896550,-0.0174781523096,0.00897435897436,0.079561042524,52.8706695114,781.789952451,769.118110006,12.6718424447,15.3840806005,-2.71223815578,792.6,715.36,59.6391294712,0.0472001673129,0.150213193265,-0.058534939401,,,,,"2025-02-03T06:51:41.000+09:00",0,-96524,0,0.00508259212198,0.190597204574,-0.195679796696,1,0,0.10986267166,-0.0070653545294,0.100145381346,0.0161014516451,0.019547751716,-0.00344630007088,0.0757803424031,20.3745375928,"validation",740.516666667,0.0627714883752,0.992934645471,1.06277148838,628928.8,990372.55,0.90526539735,156487002,0.486352888113,852.129488491,733.070511509,0.452964487501,-27643,-100138,-6596,28808,84487,-44586,-141,21158,19687,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.00981889655433,-0.0168606481243,,,0,1,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-03T00:00:00.000+09:00",800,853,788,791,716491,0.00508259212198,0.0407894736842,-0.0549581839904,53.4444103435,783.206882843,770.738990746,12.4678920966,14.8008428997,-2.3329508031,790.3,714.2,60.0934773661,0.0339221086254,0.141556459312,0.0403636576104,,,,,"2025-02-04T06:51:41.000+09:00",0,-50029,0,0.298356510746,0.141592920354,-0.21997471555,1,0.0165184243964,0.0825921219822,0.00088573959256,0.107532903948,0.0157621897555,0.0187115586596,-0.00294936890404,0.0759715263794,20.1554189346,"validation",739.166666667,0.0701240135287,1.00088573959,1.07012401353,682999.6,681801.6,1.05087902404,157203493,0.253885587831,846.236034897,734.363965103,0.506257147126,-74194,37811,-64623,95405,-16824,25113,-20129,-20399,-466,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,0.0302755514406,0.0387093067549,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-04T00:00:00.000+09:00",793,1027,793,1027,27431337,0.298356510746,0.316666666667,0.255501222494,73.7493379275,820.713516252,789.721287728,30.9922285237,18.0391200245,12.9531084991,800.75,721.56,72.6582289828,0.0734191601819,0.292811973451,4.31230065952,,,,,"2025-02-05T06:51:41.000+09:00",0,38227,0,-0.031158714703,-0.13729308666,-0.384615384615,0,0.00252844500632,0.29582806574,0.282547611614,0.423305061256,0.0301774377056,0.017564868573,0.0126125691326,0.0707480321157,24.0615938139,"validation",742.033333333,0.384034859171,1.28254761161,1.38403485917,6050304.6,2023184.8,13.5584930255,184634830,0.778401508355,917.984593871,683.515406129,1.46494555289,81135,29881,96461,-56597,-4331,-133380,-20057,-20338,-1029,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.287052286943,0.275452276588,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-05T00:00:00.000+09:00",1092,1111,973,995,7943461,-0.031158714703,0.297262059974,0.251572327044,69.3336694695,847.526821444,804.927118267,42.599703177,22.951236655,19.648466522,810.75,728.76,77.3254983412,0.0735089202765,0.35649164897,0.920424536763,,,,,"2025-02-06T06:51:41.000+09:00",0,-19354,0,-0.0562814070352,-0.126633165829,-0.372864321608,0,0.0632911392405,0.134371957157,0.22725871107,0.365332894231,0.0428137720372,0.0230665695025,0.0197472025347,0.0777140686846,22.7906023697,"validation",744.3,0.336826548435,1.22725871107,1.33682654843,7582414.2,2408687.1,3.29783847807,176691369,0.493774305513,955.262802201,666.237197799,1.13748677347,103729,72025,-83951,-80011,-47781,49870,-20004,-19937,1033,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.0422721092043,-0.0465215327939,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-06T00:00:00.000+09:00",1005,1006,930,939,3015485,-0.0562814070352,0.172284644195,0.115201900238,62.303387786,861.599618145,814.858442839,46.7411753052,27.7092243851,19.0319509201,815.6,735.34,77.2308198883,0.0742388293562,0.378972559159,0.0839433578224,,,,,"2025-02-07T06:51:41.000+09:00",0,-76273,0,-0.00212992545261,-0.0532481363152,-0.389776357827,0,0.0100502512563,0.0763819095477,0.151299656694,0.276960317676,0.0497776094837,0.0295092911449,0.0202683183388,0.0822479445029,21.7640867171,"validation",745.466666667,0.259613664818,1.15129965669,1.25961366482,8000664.8,2511386.25,1.20072529664,173675884,0.394403071212,970.145009625,661.054990375,0.899236443478,156492,137613,-64527,-85412,-45695,88762,-61170,-81226,-60328,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0672327992728,-0.069058774405,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-07T00:00:00.000+09:00",935,989,921,937,3136409,-0.00212992545261,0.190597204574,0.126201923077,62.0613537531,873.199676892,823.905965592,49.2937112995,32.0261217679,17.2675895316,820.85,741.94,76.5714756105,0.0741394714119,0.397886363397,0.0808929432567,,,,,"2025-02-10T06:51:41.000+09:00",0,-155059,0,-0.0362860192102,-0.0885805763074,-0.373532550694,0,-0.00425985090522,0.0724174653887,0.141499664981,0.262905356228,0.0526080163282,0.0341794255795,0.0184285907488,0.0817198245577,21.8012723554,"validation",746.8,0.254686663096,1.14149966498,1.2546866631,8448636.6,2652252,1.18254562538,170539475,0.320343881351,984.152510697,657.547489303,0.855628335119,11671,69195,-76468,12961,-20178,58929,-61031,-81228,-60213,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,0.00371613742312,-0.00561490492095,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-10T00:00:00.000+09:00",936,937,891,903,1416727,-0.0362860192102,0.141592920354,0.097205346294,57.9405583208,877.784341985,829.764782956,48.0195590296,35.2248092203,12.7947498093,824.85,747.68,74.3877987812,0.0746748331974,0.405382897665,-0.216484170531,,,,,"2025-02-11T06:51:41.000+09:00",0,160209,0,-0.0188261351052,-0.0509413067553,-0.348837209302,0,-0.00106723585912,0.0490928495197,0.0947444989998,0.20773592981,0.0531778062343,0.0390086480845,0.0141691581498,0.0823785147079,20.9695823938,"validation",747.15,0.208592652078,1.094744499,1.20859265208,8588683.8,2708682.25,0.523031817409,169122748,0.29283702435,992.040041569,657.659958431,0.733716073237,62613,208832,76649,-32537,-175723,-89328,-61297,-61105,-60280,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.0360282790757,-0.0453989550024,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-11T00:00:00.000+09:00",908,917,856,886,1499381,-0.0188261351052,-0.13729308666,0.101990049751,55.9405080806,879.048289372,833.930354589,45.1179347835,37.2034343329,7.91450045062,828.95,753.24,73.4315274397,0.074594477204,0.407639007782,-0.214563339951,,,,,"2025-02-12T06:51:41.000+09:00",0,108682,0,-0.0191873589165,-0.0801354401806,-0.339729119639,0,0.00553709856035,0.0675526024363,0.0688220037397,0.176251925017,0.0509231769566,0.0419903322042,0.00893284475239,0.08287982781,21.0072798656,"validation",747.066666667,0.185971800821,1.06882200374,1.18597180082,3402292.6,2775293.6,0.540260316963,167623367,0.261806930986,997.90617775,659.99382225,0.668830760614,131395,187873,90449,-245410,-234508,-189500,-139,-61308,-60319,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.0258781366758,-0.0187194214845,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-12T00:00:00.000+09:00",883,885,844,869,755037,-0.0191873589165,-0.126633165829,0.127107652399,53.9354933476,877.502398699,836.528106101,40.974292599,37.9576059861,3.01668661282,833.85,758.62,71.1864183369,0.0740361182616,0.402059094639,-0.34345022304,,,,,"2025-02-13T06:51:42.000+09:00",0,10651,0,0.0230149597238,-0.0621403912543,-0.337169159954,0,-0.00338600451467,0.0462753950339,0.0421538646039,0.145501041365,0.0471510846939,0.0436796386492,0.00347144604468,0.0819176275453,20.3018651604,"validation",746.516666667,0.164073139693,1.0421538646,1.16407313969,1964607.8,2794865,0.270151510001,166868330,0.252970966397,1001.47848803,666.221511968,0.604844947337,14227,-20307,-110673,-87295,-27462,9837,-330,-61554,-60388,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.0228659001031,-0.0133041427583,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-13T00:00:00.000+09:00",874,907,871,889,1200949,0.0230149597238,-0.0532481363152,0.151554404145,55.9364443687,879.271260438,840.414913056,38.856347382,38.1373542653,0.718993116679,839.7,763.24,68.8159598842,0.0740832466817,0.397166207892,-0.278035974618,,,,,"2025-02-14T06:51:37.000+09:00",0,-2619,0,-0.0393700787402,-0.0854893138358,-0.33183352081,0,0.00575373993096,0.0414269275029,0.0587114445635,0.164771238405,0.0437079273138,0.0428991611533,0.000808766160494,0.0774082788349,20.788719872,"validation",746.766666667,0.190465562648,1.05871144456,1.19046556265,1601700.6,2847028.95,0.421825355868,168069279,0.266658212239,1006.45023238,672.949767616,0.647825880946,-187343,-135003,-206164,110895,20584,106701,-675,-610,-60782,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.00936712717072,0.0175129333678,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-14T00:00:00.000+09:00",896,905,849,854,714514,-0.0393700787402,-0.0885805763074,0.134130146082,51.7037689308,875.383374217,841.421215793,33.9621584242,37.3023150971,-3.34015667292,844.75,767.44,67.9005341782,0.0744915779435,0.383524601278,-0.365130787481,,,,,"2025-02-17T06:51:38.000+09:00",0,-39718,0,0.00351288056206,-0.0573770491803,-0.312646370023,0,0.00787401574803,0.0629921259843,0.0109499852027,0.112790576462,0.0397683353913,0.0436795258748,-0.00391119048351,0.0795088222227,20.2292890657,"validation",747.633333333,0.142271166793,1.0109499852,1.14227116679,1117321.6,2872461.7,0.248746223492,167354765,0.255443231845,1006.74120346,682.758796535,0.52855093302,-324104,-147902,-258356,278732,31263,114924,44561,44284,-15739,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.0424205941921,-0.0487657652659,,,0,1,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-17T00:00:00.000+09:00",846,872,824,857,779994,0.00351288056206,-0.0509413067553,0.136604774536,52.0387716271,872.555162799,842.575199808,29.9799629908,35.8378446758,-5.85788168499,849.9,771.28,66.4790674512,0.0744822196008,0.368471864996,-0.360385382073,,,,,"2025-02-18T06:51:38.000+09:00",0,79855,0,-0.049008168028,-0.0781796966161,-0.323220536756,0,-0.00936768149883,0.056206088993,0.00835392399106,0.111139923244,0.0349824538983,0.0418177884199,-0.00683533452158,0.0775718406665,20.3204794264,"validation",747.766666667,0.146079436544,1.00835392399,1.14607943654,989975,2905052.1,0.268495700989,168134759,0.263796060663,1006.48211903,693.31788097,0.522671809668,-111420,-194340,-199423,114349,119424,103415,84266,84009,24009,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,-0.00396285321382,-0.0125649700832,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-18T00:00:00.000+09:00",856,856,810,815,1037224,-0.049008168028,-0.0801354401806,0.091030789826,47.111826526,863.700522368,840.532592415,23.1679299534,33.3038617313,-10.1359317779,853.3,774.82,65.0877054904,0.0754626829041,0.352338249937,-0.325378668373,,,,,"2025-02-19T06:51:37.000+09:00",0,-162672,0,0,-0.0453987730061,-0.309202453988,0,-0.00116686114352,0.0536756126021,-0.0448845658034,0.0518572055445,0.0284269079183,0.0408636340262,-0.0124367261079,0.0798622153256,20.555246586,"validation",750.366666667,0.0861356670072,0.955115434197,1.08613566701,897543.6,2950042,0.351596350154,167097535,0.244522416969,1003.62511434,702.974885664,0.372609443308,52116,-214282,-158767,-29003,236991,129403,84788,84317,23830,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.0552868511518,-0.0557357341325,,,0,1,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-19T00:00:00.000+09:00",800,821,798,815,510343,0,-0.0621403912543,0.0277427490542,47.111826526,856.208134312,838.641289273,17.5668450386,30.1564583928,-12.5896133542,854.4,778.5,62.0814408125,0.0744166494933,0.348452386064,-0.411172794832,,,,,"2025-02-20T06:51:37.000+09:00",0,71923,0,-0.00245398773006,-0.0552147239264,-0.422085889571,0,-0.0184049079755,0.0282208588957,-0.0461142322097,0.0468850353243,0.0215544110903,0.037001789439,-0.0154473783487,0.0761735470092,19.8460264433,"validation",753.366666667,0.0818105393567,0.95388576779,1.08181053936,848604.8,2930565.65,0.174144878822,167097535,0.230794317814,1003.25885933,705.541140673,0.36765987534,69692,-92437,-160285,41400,159958,184344,22663,67277,6725,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.0170206448125,-0.00597169262586,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-20T00:00:00.000+09:00",810,817,801,813,422911,-0.00245398773006,-0.0854893138358,-0.0275119617225,46.8667702753,849.560729033,836.741934512,12.8187945209,26.6889256184,-13.8701310975,853.25,781.64,58.7899093259,0.0735158409987,0.351039699223,-0.393078690832,,,,,"2025-02-21T06:51:37.000+09:00",0,-6593,0,-0.00984009840098,-0.110701107011,-0.413284132841,0,-0.00613496932515,0.0196319018405,-0.0471725754468,0.0401207717108,0.0157672749334,0.0328277067877,-0.0170604318543,0.072312311594,19.6556481465,"validation",756.75,0.0743310208127,0.952827424553,1.07433102081,692997.2,2743398.75,0.154155862322,166674624,0.162900088804,1003.01231168,703.487688319,0.36562039692,279407,272410,95033,-117029,-108500,26716,-83494,1190,-59769,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.00408161746848,0.0103950235385,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-21T00:00:00.000+09:00",817,820,801,805,322578,-0.00984009840098,-0.0573770491803,0.0320512820513,45.8396488249,842.705232259,834.390680104,8.31455215488,23.0140509257,-14.6994987708,854.5,785.12,55.9477729455,0.0719126840347,0.34569694155,-0.402184162938,,,,,"2025-02-24T06:51:37.000+09:00",0,-44667,0,-0.0186335403727,-0.213664596273,-0.4,0,0.00492004920049,0.0233702337023,-0.0579286132241,0.0253209700428,0.0103286362172,0.0285888831375,-0.0182602469203,0.0695003390627,19.3749425277,"validation",760.05,0.059140845997,0.942071386776,1.059140846,614610,2702374.25,0.119368366539,166352046,0.180553970273,1002.19901828,706.800981723,0.332429488776,150427,260249,81404,-7603,-49344,46228,-86751,-46995,-62781,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.0100360246423,-0.0181444705618,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-24T00:00:00.000+09:00",796,805,766,790,445518,-0.0186335403727,-0.0781796966161,0.0394736842105,43.8970716645,834.596734988,831.102481578,3.49425341053,19.1100914227,-15.6158380121,856,788.58,54.7372177351,0.0717852764522,0.337388355256,-0.38140138413,,,,,"2025-02-25T06:51:37.000+09:00",0,-20850,0,-0.0151898734177,-0.218987341772,-0.396202531646,0,-0.0111801242236,0.0484472049689,-0.0771028037383,0.0018007050648,0.00442310558294,0.0241899891426,-0.0197668835597,0.0692876173862,19.6790258774,"validation",762.95,0.0354544858772,0.922897196262,1.03545448588,547714.8,2702343.3,0.164863583394,165906528,0.180567491184,1000.40221605,711.597783951,0.271471651178,199380,218363,270666,-99972,-54363,-127486,-70082,-87071,-84566,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.0151263942328,-0.0169295450199,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-25T00:00:00.000+09:00",781,790,771,778,196418,-0.0151898734177,-0.0453987730061,-0.0025641025641,42.350842979,825.88954499,827.168964424,-1.27941943374,15.0321892514,-16.3116086851,855.9,792.1,52.1845593254,0.0717148167171,0.337925490324,-0.419584737925,,,,,"2025-02-26T06:51:37.000+09:00",0,-3906,0,-0.0102827763496,-0.18766066838,-0.370179948586,0,-0.0113924050633,0.0240506329114,-0.0910153055263,-0.0178007827295,-0.00164449798682,0.0193215800146,-0.0209660780015,0.0670752690558,18.8447268511,"validation",765.783333333,0.0159531634274,0.908984694474,1.01595316343,379553.6,2682423.6,0.0732240798955,165710110,0.167159970558,1000.51521358,711.284786416,0.230664575084,-17449,202845,206317,16948,-62549,-64397,-3733,-87331,-84660,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.00952693541895,-0.0101467482318,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-26T00:00:00.000+09:00",770,794,767,770,227890,-0.0102827763496,-0.0552147239264,0.00391134289439,41.3062493731,817.291153453,822.934226318,-5.64307286519,10.8971368281,-16.5402096933,856.05,796.12,50.3856622308,0.0716447986328,0.33701729668,-0.413729958267,,,,,"2025-02-27T06:51:37.000+09:00",0,-5388,0,-0.061038961039,-0.18961038961,-0.367532467532,0,-0.0102827763496,0.0347043701799,-0.100519829449,-0.0328091242526,-0.00732866605869,0.0141521257507,-0.0214807918094,0.065435924975,18.9830088559,"validation",768.616666667,0.00179977014984,0.899480170551,1.00179977015,323063,2679672.45,0.085043976177,165482220,0.168358263339,1000.30182841,711.798171589,0.201736882826,48704,239261,198542,-78196,-168940,-84225,-762,-70420,-84634,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.0143887874739,-0.0128561098562,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-27T00:00:00.000+09:00",772,775,696,723,898549,-0.061038961039,-0.110701107011,-0.0973782771536,35.7303477669,802.784822153,815.531691035,-12.7468688828,6.16833568589,-18.9152045687,852.15,798.6,52.4295435,0.072240123707,0.361180374806,-0.300322423454,,,,,"2025-02-28T06:51:37.000+09:00",0,-118930,0,-0.124481327801,-0.207468879668,-0.322268326418,0,0.0025974025974,0.102597402597,-0.151557824327,-0.0946656649136,-0.0176305240426,0.00853158462779,-0.0261621086704,0.0725166576763,20.2919457428,"validation",769.7,-0.0606729894764,0.848442175673,0.939327010524,418190.6,2678388.3,0.335481229514,164583671,0.134411410773,1006.0399282,698.260071805,0.0803818953116,45309,-15735,259285,-72871,-10205,-143816,-365,-3942,-84588,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,-0.0537162268648,-0.0603130176366,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-02-28T00:00:00.000+09:00",624,679,613,633,9945458,-0.124481327801,-0.213664596273,-0.195679796696,27.9498391698,776.664080283,802.010825033,-25.3467447498,-0.134680401252,-25.2120643486,844.45,798.8,56.5417189643,0.0769344854962,0.425004340082,1.11431599386,,,,,"2025-03-04T06:51:37.000+09:00",0,-154273,0,-0.0252764612954,-0.0726698262243,-0.218009478673,0,-0.136929460581,0.0912863070539,-0.250399668423,-0.207561342013,-0.0400422507896,-0.000212765246843,-0.0398294855428,0.0893234106861,22.5630969448,"validation",769.516666667,-0.17740573087,0.749600331577,0.82259426913,2342766.6,3130833.7,3.17661650314,154638213,-0.0295255062573,1023.89745749,665.002542509,-0.0891696738321,5662,58080,239622,-35113,-90059,-128318,-275,-855,-84794,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.0905459792741,-0.0895977577159,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-04T00:00:00.000+09:00",633,634,585,617,1496490,-0.0252764612954,-0.218987341772,-0.21997471555,26.8312420979,752.100375624,788.306319475,-36.2059438508,-7.34893309115,-28.8570107596,835.75,798.68,56.0030247525,0.0769567360021,0.488524044039,-0.274207403568,,,,,"2025-03-05T06:51:37.000+09:00",0,-147883,0,0.0243111831442,-0.0470016207455,-0.19773095624,0,0,0.0774091627172,-0.261740951241,-0.227475334302,-0.0586806221244,-0.0119107505529,-0.0467698715715,0.0907666527594,20.643501949,"validation",768.716666667,-0.19736357132,0.738259048759,0.80263642868,2552961,3169833.65,0.472103638625,153141723,-0.0640691349844,1039.8919849,631.608015097,-0.0357790561905,125634,165515,398370,-131353,-200321,-310983,287,-51,-64218,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0237524442075,-0.0171308620697,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-05T00:00:00.000+09:00",617,656,610,632,2389704,0.0243111831442,-0.18766066838,-0.384615384615,29.672907802,733.623394759,776.728073588,-43.104678829,-14.5000822387,-28.6045965902,816,798.16,55.2885229845,0.0323529977329,0.4968978159,0.188451106778,,,,,"2025-03-06T06:51:37.000+09:00",0,414613,0,-0.0126582278481,-0.0743670886076,-0.226265822785,0,0,0.0745542949757,-0.225490196078,-0.208178811266,-0.068203605742,-0.0229431680992,-0.0452604376428,0.0874818401654,21.1355694617,"validation",768.616666667,-0.17774356528,0.774509803922,0.82225643472,2991618.2,1917752,1.24609647129,155531427,-0.758789535873,1018.73430889,613.265691113,0.0462040909358,1373793,1375507,1551943,39409,12256,-47810,-1462534,-1462743,-1527065,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.0127607979996,0.0120466486545,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-06T00:00:00.000+09:00",632,647,618,624,816063,-0.0126582278481,-0.18961038961,-0.372864321608,29.0254526139,716.758257104,765.414882952,-48.656625848,-21.3313909606,-27.3252348875,797.45,796.12,53.4107713428,0.0323832708654,0.505902846312,-0.355716709669,,,,,"2025-03-07T06:51:37.000+09:00",0,-145671,0,-0.0817307692308,-0.0769230769231,-0.216346153846,0,0,0.0458860759494,-0.217505799737,-0.216198563031,-0.0779753619359,-0.0341849214112,-0.0437904405248,0.0855941848442,20.0483972072,"validation",768.5,-0.188028627196,0.782494200263,0.811971372804,3109252.8,1561382.1,0.522654256123,154715364,-0.703735651895,999.166112396,595.733887604,0.0700640917077,1543326,1552702,1679219,21521,9658,-26786,-1614756,-1614849,-1679546,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0197063450274,0.00344726783434,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-07T00:00:00.000+09:00",623,623,562,573,2116774,-0.0817307692308,-0.207468879668,-0.389776357827,25.2438940595,694.641602165,751.161928659,-56.5203264943,-28.3691780673,-28.151148427,779.15,792.1,54.0242876754,0.0341379361256,0.547045499609,0.289577732671,,,,,"2025-03-10T06:51:37.000+09:00",0,-92142,0,0.0244328097731,0.0366492146597,-0.130890052356,1,-0.00160256410256,0.0977564102564,-0.264583199641,-0.27660648908,-0.0986393132536,-0.0495099093671,-0.0491294038866,0.0942832245644,20.9162895071,"validation",767.116666667,-0.253047124514,0.735416800359,0.746952875486,3352897.8,1516446.55,1.39587775118,152598590,-0.694956706519,992.26525051,566.03474949,0.0163415112092,1061626,1181832,1303504,546305,418855,320734,-1669513,-1669199,-1672561,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.0768087147,-0.0719065706785,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-10T00:00:00.000+09:00",573,590,553,587,870543,0.0244328097731,-0.0726698262243,-0.373532550694,28.0163720237,678.081355678,739.001785795,-60.9204301176,-34.8794284774,-26.0410016402,761.65,788.58,52.8082671272,0.035445961437,0.566813335703,-0.260676340162,,,,,"2025-03-11T06:51:37.000+09:00",0,15583,0,0.00170357751278,0,-0.185689948893,0,0,0.064572425829,-0.229304798792,-0.255624033072,-0.103782674817,-0.0594198100126,-0.0443628648044,0.0899629763666,20.0518972557,"validation",766.383333333,-0.234064763065,0.770695201208,0.765935236935,1537914.8,1403153.25,0.620419045461,153469133,-0.608285018048,977.506688569,545.793311431,0.0954491816821,-83902,1285943,1456370,253753,301122,192982,-216126,-1678594,-1682160,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,0.0217372552925,0.0270162919773,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-11T00:00:00.000+09:00",575,588,557,588,384842,0.00170357751278,-0.0470016207455,-0.348837209302,28.2211459232,664.222685573,727.816468329,-63.5937827555,-40.622299333,-22.9714834225,745.9,785.06,51.2505337609,0.0356707810886,0.585221800847,-0.470379531208,,,,,"2025-03-12T06:51:38.000+09:00",0,62407,0,-0.00510204081633,-0.0136054421769,-0.195578231293,0,-0.0204429301533,0.0528109028961,-0.211690575144,-0.251012661453,-0.108152691761,-0.0690855430833,-0.0390671486777,0.0871607717023,19.2373150917,"validation",765.9,-0.232275754015,0.788309424856,0.767724245985,1315585.2,1351559,0.284739326955,153853975,-0.56485780495,964.158470626,527.641529374,0.138272916632,249602,1676670,1866208,188986,329997,194737,-513917,-2129053,-2132166,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0144603965169,0.00765546641085,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-12T00:00:00.000+09:00",592,592,576,585,426682,-0.00510204081633,-0.0743670886076,-0.339729119639,27.9641369845,652.034580101,717.237470675,-65.2028905743,-45.5384175813,-19.6644729931,730.85,782.04,48.7326384923,0.0358290007494,0.599439056221,-0.421990071226,,,,,"2025-03-13T06:51:37.000+09:00",0,-7898,0,-0.0153846153846,-0.0376068376068,-0.239316239316,0,0.00680272108844,0.0272108843537,-0.199562153657,-0.251956421666,-0.111457932606,-0.0778434488569,-0.0336144837489,0.0833036555424,19.3354061353,"validation",765.616666667,-0.235910050722,0.800437846343,0.764089949278,922980.8,1297924.05,0.328741885937,153427293,-0.546876144255,949.900017119,511.799982881,0.167085166397,643091,451130,1815200,-203871,175575,362273,-511481,-718146,-2183903,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.0197694430862,-0.0161761918905,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-13T00:00:00.000+09:00",585,592,574,576,370772,-0.0153846153846,-0.0769230769231,-0.337169159954,27.1648784397,640.336952393,706.77543581,-66.4384834173,-49.7184307485,-16.7200526688,716.2,779.2,46.5374500286,0.0358421743429,0.612465938253,-0.438333410096,,,,,"2025-03-14T06:51:26.000+09:00",0,-1096,0,0.03125,-0.182291666667,-0.184027777778,0,0,0.0307692307692,-0.195755375593,-0.260780287474,-0.115344589266,-0.0863167200494,-0.0290278692167,0.0807941840774,19.1794502628,"validation",765.733333333,-0.247779905972,0.804244624407,0.752220094028,833922.6,1278710.8,0.289957666737,153056521,-0.540067738538,935.524052489,496.875947511,0.180381612483,480012,222629,1922155,-15768,263833,264509,-502486,-566324,-2184316,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.014926330922,-0.00621382483231,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-14T00:00:00.000+09:00",569,598,569,594,483713,0.03125,0.0366492146597,-0.33183352081,31.3886141697,633.208190486,698.421699824,-65.213509338,-52.8174464664,-12.3960628716,701.45,776.92,45.2847750265,0.0363735764251,0.59975945782,-0.365219438237,,,,,"2025-03-17T06:51:26.000+09:00",0,74855,0,-0.0117845117845,-0.19696969697,-0.188552188552,0,-0.0121527777778,0.0503472222222,-0.153182692993,-0.235442516604,-0.109787052758,-0.0889182600444,-0.0208687927131,0.0762369949942,19.4761263575,"validation",765.65,-0.224188597923,0.846817307007,0.775811402077,507310.4,1242849,0.389196917727,153540234,-0.584505639865,911.800635844,491.099364156,0.244593118131,-23859,591185,2029692,68569,-147739,152411,-52686,-512226,-2184177,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0340786784476,0.0153949916989,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-17T00:00:00.000+09:00",594,610,586,587,407123,-0.0117845117845,0,-0.312646370023,30.6443677202,626.099238104,690.168240578,-64.0690024742,-55.067757668,-9.00124480628,688.1,774.08,43.7644339532,0.036106974655,0.59210983781,-0.393729137754,,,,,"2025-03-18T06:51:28.000+09:00",0,-20667,0,-0.0119250425894,-0.177172061329,-0.14139693356,0,0,0.040404040404,-0.146926318849,-0.241680446465,-0.109146511881,-0.0938121936422,-0.015334318239,0.0745561055421,19.2918954541,"validation",765.05,-0.232729886935,0.853073681151,0.767270113065,414626.4,1227479.45,0.33167398444,153133111,-0.579303140268,891.815389698,484.384610302,0.251859689762,-48138,486894,2091166,53336,-24842,136877,-2278,-504298,-2230742,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0290580042018,-0.0243822292143,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-18T00:00:00.000+09:00",587,594,578,580,355533,-0.0119250425894,-0.0136054421769,-0.323220536756,29.8813587311,619.007047626,682.007630165,-63.0005825385,-56.6543226421,-6.34625989648,674.25,768.94,41.7812600994,0.0358050815618,0.573373683952,-0.40701418188,,,,,"2025-03-19T06:51:31.000+09:00",0,1865,0,-0.0293103448276,-0.177586206897,-0.1,0,0,0.0272572402044,-0.139784946237,-0.245714880225,-0.108621694032,-0.0976798666243,-0.0109418274077,0.0720366553438,19.1444014593,"validation",764.333333333,-0.241168774531,0.860215053763,0.758831225469,408764.6,1206256.4,0.294740819613,152777578,-0.636563710667,867.548603202,480.951396798,0.256206205222,-63308,-90281,1970267,64893,139740,215053,-5341,-57748,-2273923,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.0125570594126,-0.0146553353898,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-19T00:00:00.000+09:00",580,585,561,563,835846,-0.0293103448276,-0.0376068376068,-0.309202453988,28.0544521261,610.390578761,673.192250153,-62.8016713919,-57.883792392,-4.91787899988,661.65,763.84,40.5111700923,0.0352227799477,0.567459792156,-0.172294205066,,,,,"2025-03-20T06:51:31.000+09:00",0,-65797,0,-0.163410301954,-0.129662522202,-0.0870337477798,0,0,0.0413793103448,-0.149096954583,-0.262934645999,-0.111548261797,-0.102813130359,-0.0087351314385,0.0719558971444,19.9694792948,"validation",762.75,-0.261881350377,0.850903045417,0.738118649623,490597.4,1196187.5,0.698758346831,151941732,-0.633504488218,849.37988574,473.92011426,0.237255473173,-43558,-95464,1934018,50653,106785,232067,-6751,-7496,-2275716,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.0355423054453,-0.01966632841,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-20T00:00:00.000+09:00",570,570,399,471,17800894,-0.163410301954,-0.182291666667,-0.422085889571,20.6842503287,588.945874336,658.215046438,-69.2691721016,-60.160868334,-9.10830376767,644.45,757.36,49.8318008,0.0471199673632,0.593925396914,3.77461544305,,,,,"2025-03-21T06:51:31.000+09:00",0,-327853,0,0.0127388535032,0.0339702760085,0.169851380042,1,0.01243339254,0.303730017762,-0.269144231515,-0.378102883701,-0.147068305948,-0.127730081388,-0.0193382245598,0.105800001699,22.8496173329,"validation",758.5,-0.37903757416,0.730855768485,0.62096242584,3976621.8,2060715.05,8.6382122555,134140838,-0.799642264951,835.827611021,453.072388979,0.0468383185606,-16742,-9860,2004732,55356,46282,150833,-35648,-37460,-2289053,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.166636329299,-0.145532601676,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-21T00:00:00.000+09:00",509,560,476,477,13017571,0.0127388535032,-0.19696969697,-0.413284132841,22.1212110047,571.72343213,644.791709664,-73.068277534,-62.742350174,-10.32592736,627.65,750.06,52.6295293143,0.0476107738861,0.599724965716,2.15989415496,,,,,"2025-03-24T06:51:31.000+09:00",0,-94471,0,0.0125786163522,0.0272536687631,0.169811320755,1,0.0806794055202,0.178343949045,-0.240022305425,-0.36405087593,-0.153182971769,-0.131535325312,-0.0216476464571,0.110334443007,22.5493271092,"validation",753.55,-0.366996217902,0.759977694575,0.633003782098,6483393.4,2690448.05,4.83843982789,147158409,-0.362694514767,815.858687366,439.441312634,0.0997793669664,219822,153400,1910682,-84408,-13237,247674,-132291,-137353,-2322720,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.0104522507957,0.0206544571714,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-24T00:00:00.000+09:00",467,498,451,483,1271466,0.0125786163522,-0.177172061329,-0.4,23.6115929707,558.073673341,632.807138578,-74.733465237,-65.1405731866,-9.59289205046,611.55,743.08,52.2274200775,0.048216454972,0.587575089639,-0.307927353169,,,,,"2025-03-25T06:51:31.000+09:00",0,195906,0,-0.0124223602484,0.0248447204969,0.151138716356,1,-0.020964360587,0.0985324947589,-0.210203581065,-0.3500026915,-0.154727671298,-0.134866611152,-0.0198610601459,0.108131304508,20.2356977787,"validation",748.883333333,-0.355039725814,0.789796418935,0.644960274186,6656262,2737892.45,0.464395889619,148429875,-0.327298667265,791.215773034,431.884226966,0.142252395019,1475265,1427939,3258856,-391743,-338294,-152073,-1145880,-1151098,-3334845,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.0167630492026,0.0114526937212,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-25T00:00:00.000+09:00",478,494,473,477,1037528,-0.0124223602484,-0.177586206897,-0.396202531646,23.1348010909,545.600800519,621.265869054,-75.6650685344,-67.2454722562,-8.41959627829,595.9,736.16,49.996890072,0.0482697336553,0.567119490925,-0.364223781549,,,,,"2025-03-26T06:51:31.000+09:00",0,24068,0,0.0272536687631,0.0377358490566,0.136268343816,1,-0.0103519668737,0.0434782608696,-0.199530122504,-0.352043034123,-0.15862697806,-0.140975832822,-0.0176511452375,0.10481528317,20.0198680116,"validation",744.1,-0.358957129418,0.800469877496,0.641042870582,6792661,2767492.95,0.374898154664,147392347,-0.33449373376,764.873252321,426.926747679,0.148169167704,1760030,1813478,3565382,-472762,-491373,-221957,-1285170,-1317289,-3504141,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.00624471299742,1.82828883721e-05,,,0,0,1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-26T00:00:00.000+09:00",488,508,482,490,929380,0.0272536687631,-0.129662522202,-0.370179948586,26.5935160348,537.046831209,611.542471346,-74.4956401374,-68.6955058324,-5.80013430502,581.5,729.88,48.6399693526,0.0495120221867,0.525374862882,-0.396141989986,,,,,"2025-03-27T06:51:31.000+09:00",0,154096,0,-0.00612244897959,-0.00204081632653,0.20612244898,0,0.0230607966457,0.0545073375262,-0.157351676698,-0.328656765496,-0.152031918648,-0.140194909862,-0.0118370087858,0.0992652435767,19.9366783694,"validation",740,-0.337837837838,0.842648323302,0.662162162162,6811367.8,2804141.05,0.331431259494,148321727,-0.310048294468,734.252741383,428.747258617,0.200496373513,1421629,1618587,3349760,-216127,-280017,14599,-1184997,-1315599,-3503984,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.0164998296081,0.0199145803847,,,0,0,-1
+"010170","대한광통신","KOSDAQ","KRW","1d","2025-03-27T00:00:00.000+09:00",482,494,477,487,431463,-0.00612244897959,0.0339702760085,-0.367532467532,26.2994169178,529.347318715,602.317103098,-72.9697843832,-69.5503615426,-3.41942284065,567.35,724.2,46.3799715417,0.049567534046,0.462483233646,-0.504072294663,,,,,"2025-03-28T06:51:31.000+09:00",0,49674,0,0.00616016427105,0.0041067761807,0.17864476386,1,-0.0163265306122,0.034693877551,-0.141623336565,-0.327533830434,-0.149835286208,-0.142813884071,-0.00702140213685,0.0952360811944,19.1632011663,"validation",736.15,-0.338450044149,0.858376663435,0.661549955851,3337481.6,2814319.7,0.153309874496,147890264,-0.312543667303,698.544931305,436.155068695,0.193776279308,121241,1565922,3331393,135772,-257878,61895,-169842,-1285292,-3503925,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.00779239023764,0.00642500524104,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-09-04T00:00:00.000+09:00",5020,5030,4985,5025,17991,0.000996015936255,-0.00593471810089,0.0161779575329,48.0257574245,5036.39914277,5044.20559241,-7.80644964185,-19.7090918437,11.9026422018,5017.75,5097.1,106.256989237,0.00938470296912,0.0439072657269,-0.888997588274,,,,,"2023-10-05T19:32:20.000+09:00",0,-1648,0,-0.00796019900498,-0.0109452736318,-0.106467661692,0,0,0.00896414342629,0.00144487070898,-0.0141452983069,-0.00155352231679,-0.00392220733208,0.00236868501529,0.0211456695,18.3198076558,"validation",5185.08333333,-0.0308738207358,1.00144487071,0.969126179264,24359.2,27927.4,0.64420604854,-977271,0.243064159213,5127.9078413,4907.5921587,0.532907326044,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.00713282858984,0.00162662893558,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-09-05T00:00:00.000+09:00",4935,5065,4935,4985,31340,-0.00796019900498,-0.0206286836935,0.0152749490835,44.7370525703,5028.49158234,5039.81999297,-11.3284106297,-18.0329556009,6.70454497119,5021.5,5085.8,107.952918577,0.00942384515894,0.0397709428347,0.286253308746,,,,,"2023-10-05T19:32:21.000+09:00",0,-16146,0,0,-0.00200601805416,-0.102306920762,0,-0.0179104477612,0.0258706467662,-0.00726874439908,-0.019819890676,-0.00227249962481,-0.00361744345053,0.00134494382571,0.0216555503666,18.8668392047,"validation",5173.66666667,-0.036466722505,0.992731255601,0.963533277495,24251.8,28133.95,1.11395662536,-1008611,0.233938000174,5121.35489472,4921.64510528,0.317234798046,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.00704321152166,-0.010484242697,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2023-09-06T00:00:00.000+09:00",4985,5020,4950,4985,22166,0,-0.0187007874016,0.0132113821138,44.7370525703,5021.80056967,5035.75925275,-13.9586830774,-17.2181010962,3.2594180188,5024.75,5074.5,105.241995822,0.00942096444422,0.0358994373613,-0.48790211043,,,,,"2023-10-05T19:32:22.000+09:00",0,16421,0,-0.00601805416249,-0.00601805416249,-0.0932798395186,0,0,0.0140421263791,-0.00791084133539,-0.017637205636,-0.00280013702656,-0.00345398216573,0.000653845139177,0.0211117343675,18.5205035538,"validation",5161.5,-0.0341954858084,0.992089158665,0.965804514192,22317.2,27649,0.801692647112,-1008611,0.180417013274,5114.94284894,4934.55715106,0.27963884905,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,0.00729616060848,0.00383079394018,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-09-07T00:00:00.000+09:00",4985,4990,4935,4955,24177,-0.00601805416249,-0.023645320197,0.00303643724696,42.2221473432,5011.52355895,5029.77708588,-18.2535269258,-17.4251862621,-0.828340663719,5025.5,5062.7,101.653281835,0.00949693163824,0.0348513886522,-0.312974449193,,,,,"2023-10-05T19:32:24.000+09:00",0,-27048,0,0.00201816347124,0.00706357214934,-0.0706357214934,1,0,0.0110330992979,-0.0140284548801,-0.02127323365,-0.0036838601263,-0.00351668743938,-0.000167172686926,0.020515294013,18.6013095021,"validation",5150.83333333,-0.0380197379065,0.98597154512,0.961980262094,23094.6,27689.75,0.873138977419,-1032788,0.0943092660642,5113.07282684,4937.92717316,0.0974778789987,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.00013510457328,0.00660790585712,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2023-09-08T00:00:00.000+09:00",4955,5000,4920,4965,11425,0.00201816347124,-0.0109561752988,-0.00799200799201,43.3650318488,5004.36608835,5024.97878322,-20.6126948763,-18.062687985,-2.55000689136,5023.5,5051.9,100.106618846,0.00903591432885,0.0362734443472,-1.29781521121,,,,,"2023-10-05T19:32:25.000+09:00",0,-5476,0,0.00100704934542,0.00201409869084,-0.0805639476334,1,0,0.0161453077699,-0.011645267244,-0.0172014489598,-0.0041516001765,-0.00363800362235,-0.000513596554151,0.0201624609963,17.8537278099,"validation",5142.83333333,-0.034578863791,0.988354732756,0.965421136209,21419.8,26525.15,0.430723294684,-1021363,0.0545444606345,5114.60982384,4932.39017616,0.178958878774,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.00224576975945,-0.00660975479523,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-09-11T00:00:00.000+09:00",4965,5000,4950,4970,14710,0.00100704934542,-0.0109452736318,-0.0197238658777,43.9619008592,4999.07899783,5020.90628076,-21.8272829301,-18.815606974,-3.01167595611,5018.5,5042.8,96.5275746432,0.0085132205002,0.0363969613735,-1.28438806513,,,,,"2023-10-05T19:32:26.000+09:00",0,7227,0,0.0010060362173,-0.00603621730382,-0.0814889336016,0,0,0.0100704934542,-0.00966424230348,-0.0144364242088,-0.0043918074306,-0.00378583641328,-0.000605971017327,0.0194220472119,18.1074579464,"validation",5133.25,-0.0318024643257,0.990335757697,0.968197535674,20763.6,23880.35,0.615987621622,-1006653,-0.0501667689125,5109.82907533,4927.17092467,0.234476672261,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.00260407921076,0.00279006800695,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-09-12T00:00:00.000+09:00",4960,4990,4950,4975,14647,0.0010060362173,-0.00200601805416,-0.0225933202358,44.5907712665,4995.37453663,5017.50581552,-22.1312788933,-19.4787413578,-2.65253753542,5012.75,5033.3,92.4898907401,0.00845245357634,0.0347017390785,-1.2250338374,,,,,"2023-10-05T19:32:27.000+09:00",0,13389,0,-0.00402010050251,-0.0221105527638,-0.0623115577889,0,-0.00201207243461,0.00804828973843,-0.007530796469,-0.0115828581646,-0.00444849827,-0.00391532489605,-0.000533173373954,0.0185909328121,18.1041714786,"validation",5119.75,-0.028272864886,0.992469203531,0.971727135114,17425,23655.1,0.619189942127,-992006,-0.0601667293734,5099.72557128,4925.77442872,0.282985041414,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,0.00894539981669,0.0169065348201,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-09-13T00:00:00.000+09:00",4975,4995,4945,4955,9940,-0.00402010050251,-0.00601805416249,-0.00999000999001,42.5345751374,4989.16306945,5012.87575511,-23.7126856576,-20.3255302178,-3.38715543984,5010.25,5025.4,89.4548985443,0.00770124674707,0.0361358648628,-1.64486023504,,,,,"2023-10-05T19:32:28.000+09:00",0,-13666,0,0.00706357214934,-0.0312815338042,-0.087790110999,0,0,0.0100502512563,-0.0110273938426,-0.0140088351176,-0.00478560759993,-0.00410202426192,-0.00068358333801,0.0180534608566,17.7124747667,"validation",5107.66666667,-0.0298897082817,0.988972606157,0.970110291718,14979.8,22553.5,0.440729820205,-1001946,-0.0142616445341,5100.77485846,4919.72514154,0.194835203627,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.00327894508853,0.0130392732448,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-09-14T00:00:00.000+09:00",4940,5090,4940,4990,24725,0.00706357214934,0.00706357214934,0.0121703853955,47.1292789269,4989.291828,5011.18125473,-21.8894267333,-20.6383095209,-1.25111721244,5013.25,5021.5,93.7795486483,0.00709945431621,0.0332651081735,0.334630807598,,,,,"2023-10-05T19:32:29.000+09:00",0,10468,0,-0.00300601202405,-0.064128256513,-0.102204408818,0,-0.00302724520686,0.0302724520686,-0.00463771006832,-0.00627302598825,-0.004386658664,-0.00413593377173,-0.000250724892272,0.0187934967231,18.6307613533,"validation",5097,-0.0209927408279,0.995362289932,0.979007259172,15089.4,22236.25,1.11192309854,-977221,0.110994434763,5096.63315178,4929.86684822,0.360583346246,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.00800329966981,-0.0119118674011,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-09-15T00:00:00.000+09:00",5000,5010,4955,4975,40590,-0.00300601202405,0.00201409869084,-0.00797607178465,45.4519757817,4987.09308523,5008.50116179,-21.4080765592,-20.7922629286,-0.615813630658,5011.25,5019,91.0095808877,0.00602012187415,0.0339324743176,2.44226247966,,,,,"2023-10-05T19:32:30.000+09:00",0,-16018,0,-0.0070351758794,-0.0532663316583,-0.104522613065,0,0.00200400801603,0.0110220440882,-0.00723372412073,-0.00876668659095,-0.00430313096668,-0.00417934933238,-0.000123781634303,0.018293383093,19.1234576644,"validation",5086.5,-0.0219207706675,0.992766275879,0.978079229333,20922.4,22263.75,1.82314300152,-1017811,-0.0702217730616,5096.27205596,4926.22794404,0.286820022229,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.014040296428,-0.00251683506428,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-09-18T00:00:00.000+09:00",4975,5000,4930,4940,29149,-0.0070351758794,-0.00603621730382,-0.0266009852217,41.7208855435,4979.84799519,5003.42700166,-23.579006462,-21.3496116353,-2.22939482677,5004.5,5016.2,89.5088965386,0.00547092348652,0.0340258005495,0.871817976169,,,,,"2023-10-05T19:32:31.000+09:00",0,-42567,0,-0.0151821862348,-0.0718623481781,-0.0910931174089,0,0,0.0140703517588,-0.0128884004396,-0.0151907818668,-0.00477307823118,-0.00432178373183,-0.000451294499345,0.0181192098256,18.785296503,"validation",5075.83333333,-0.026760794615,0.98711159956,0.973239205385,23810.2,22489.65,1.29610732048,-1046960,-0.189082533521,5089.64105942,4919.35894058,0.121216834535,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.00317518209821,0.00157410301007,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-09-19T00:00:00.000+09:00",4940,4980,4860,4865,54603,-0.0151821862348,-0.0221105527638,-0.0289421157685,35.0762129491,4962.17907286,4993.17314968,-30.9940768251,-23.2785046732,-7.71557215183,4997.25,5009.2,91.6868325001,0.00573789726506,0.0418316189435,2.94238166491,,,,,"2023-10-05T19:32:32.000+09:00",0,-36699,0,-0.0133607399794,-0.054470709147,-0.0678314491264,0,0,0.0242914979757,-0.0264645555055,-0.0287870318614,-0.00637082771327,-0.00478489304691,-0.00158593466636,0.0188462142857,19.3976661037,"validation",5064.41666667,-0.0393760387014,0.973535444494,0.960623961299,31801.4,24175.05,2.25865096453,-1101563,-0.245616865322,5101.77152888,4892.72847112,-0.132644783393,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.00915823023184,-0.00687961355926,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-09-20T00:00:00.000+09:00",4875,4945,4755,4800,70237,-0.0133607399794,-0.0312815338042,-0.04,30.5369758226,4937.22844626,4978.86402748,-41.6355812197,-26.9499199825,-14.6856612372,4987.25,5000,98.7092016073,0.00629904521314,0.0542563729313,3.05279383428,,,,,"2023-10-05T19:32:33.000+09:00",0,-88670,0,-0.0270833333333,-0.0447916666667,-0.04375,0,0.00205549845838,0.0390544707091,-0.0375457416412,-0.04,-0.00867407942078,-0.00561456666303,-0.00305951275775,0.0205644170015,19.6360017166,"validation",5051.91666667,-0.0498655625753,0.962454258359,0.950134437425,43860.8,26937.65,2.60739151337,-1171800,-0.322982888262,5122.54504795,4851.95495205,-0.192006111222,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.0135678351377,-0.0120370458546,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-09-21T00:00:00.000+09:00",4790,4815,4645,4670,118492,-0.0270833333333,-0.064128256513,-0.0697211155378,23.8806928748,4896.11637761,4955.98521063,-59.868833025,-33.533702591,-26.335130434,4969.75,4989.2,103.801401492,0.00817690935952,0.0774043738246,3.55206187056,,,,,"2023-10-05T19:32:34.000+09:00",0,-943,0,0.00856531049251,-0.0149892933619,-0.0460385438972,0,-0.00208333333333,0.0354166666667,-0.0603149051763,-0.0639781928967,-0.0128198785921,-0.00718066436639,-0.0056392142257,0.0222272808335,20.1315150792,"validation",5037.33333333,-0.0729221810482,0.939685094824,0.927077818952,62614.2,31640.85,3.74490571524,-1290292,-0.500820932434,5162.09019341,4777.40980659,-0.27921830765,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,-0.00959327574936,-0.00211505347109,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-09-22T00:00:00.000+09:00",4670,4720,4550,4710,19922,0.00856531049251,-0.0532663316583,-0.0617529880478,29.0082989622,4867.48308874,4937.76408392,-70.2809951742,-40.8831611077,-29.3978340665,4954.25,4979.5,108.529872814,0.00856780466089,0.0893821737945,-0.463355158046,,,,,"2023-09-25T06:52:17.000+09:00",0,-15219,0,-0.0265392781316,-0.0424628450106,-0.0562632696391,0,0,0.0364025695931,-0.0493011051118,-0.0541218997891,-0.0149216550264,-0.00868007666829,-0.00624157835807,0.0230424358417,18.3570231254,"validation",5024.08333333,-0.0625155501003,0.950698894888,0.9374844499,58480.6,31303.6,0.636412425408,-1270370,-0.474395916125,5175.66081726,4732.83918274,-0.0515764835296,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.011285024843,0.0124343442797,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-09-25T00:00:00.000+09:00",4665,4695,4580,4585,57637,-0.0265392781316,-0.0718623481781,-0.0929772502473,23.6473968951,4824.02415201,4911.63341104,-87.6092590212,-50.2283806904,-37.3808783309,4930.75,4968.5,110.063453328,0.00963569164897,0.108878541043,0.973985524159,,,,,"2023-09-26T06:52:17.000+09:00",0,-27402,0,0.00327153762268,-0.020719738277,-0.0218102508179,0,-0.00955414012739,0.0244161358811,-0.0701211783197,-0.0771862735232,-0.0191077991322,-0.0109549358103,-0.00815286332189,0.0240051152296,19.39246539,"validation",5010.08333333,-0.0848455614511,0.92987882168,0.915154438549,64178.2,33277.8,1.73199550451,-1328007,-0.560127171868,5199.17643312,4662.32356688,-0.144031208058,-32695,-93481,-166677,29383,39222,5012,-1288,35,303,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,-0.0216073168697,-0.00533440264321,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-09-26T00:00:00.000+09:00",4565,4630,4560,4600,20232,0.00327153762268,-0.054470709147,-0.0962671905697,25.4283612502,4789.55889786,4888.54945466,-98.9905568043,-59.9808159132,-39.0097408912,4906.25,4956.5,107.20177809,0.00944408595428,0.119862904634,-0.495161298305,,,,,"2023-09-27T06:52:17.000+09:00",0,-15229,0,-0.00326086956522,-0.0271739130435,-0.0152173913043,0,-0.00436205016358,0.0152671755725,-0.0624203821656,-0.0719257540603,-0.0215196862618,-0.0130393078072,-0.0084803784546,0.0233047343674,18.3488323816,"validation",4995.91666667,-0.0792480525763,0.937579617834,0.920751947424,57304,32695.55,0.61879980609,-1307775,-0.587910281369,5200.28868793,4612.21131207,-0.0207648050589,5291,-80000,-112980,-8485,32564,18026,-1313,-1295,269,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,0.0164098201498,0.0167968066385,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-09-27T00:00:00.000+09:00",4550,4620,4500,4585,23007,-0.00326086956522,-0.0447916666667,-0.0974409448819,24.8052582876,4758.08829819,4866.06430987,-107.976011685,-69.5798550675,-38.3961566175,4881.5,4946.4,108.115936798,0.00942744414691,0.128658766544,-0.366083031,,,,,"2023-10-04T06:52:17.000+09:00",0,623,0,0.00327153762268,-0.0141766630316,-0.0119956379498,0,-0.0108695652174,0.0260869565217,-0.0607395267848,-0.0730632379104,-0.0235498389717,-0.015175540909,-0.0083742980627,0.0235803569897,18.4740991906,"validation",4983.16666667,-0.0799023378708,0.939260473215,0.920097662129,47858,32253.95,0.713307982433,-1330782,-0.582268218311,5195.52388444,4567.47611556,0.027902152209,-24926,-60482,-217051,-49283,-13344,14819,-1301,-1284,270,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,-0.00411349870808,-0.0192063649628,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-10-04T00:00:00.000+09:00",4585,4600,4500,4600,43957,0.00327153762268,-0.0149892933619,-0.0935960591133,26.7385684229,4733.76702154,4846.35584248,-112.588820931,-78.1816482403,-34.407172691,4857.75,4937.9,107.536227027,0.00956425466463,0.133228999134,0.417029606576,,,,,"2023-10-05T06:52:17.000+09:00",0,68635,0,-0.0195652173913,0.00108695652174,-0.0173913043478,1,0,0.0218102508179,-0.0530595440276,-0.0684298993499,-0.0244758306372,-0.016996010487,-0.00747982015023,0.023377440658,19.1247787498,"validation",4973.41666667,-0.0750825220757,0.946940455972,0.924917477924,32951,33437.3,1.31460973225,-1286825,-0.465590822225,5181.34658527,4534.15341473,0.10174178015,-12548,-22981,-183900,-57968,-51231,-18110,6,-1298,253,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,0.027360103059,0.0432468057495,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-10-05T00:00:00.000+09:00",4745,4745,4510,4510,39389,-0.0195652173913,-0.0424628450106,-0.101593625498,22.929305946,4699.34132592,4821.44059488,-122.099268963,-86.9651723848,-35.1340965779,4832.25,4926,116.640782239,0.0100157074916,0.143991096754,0.198439606682,,,,,"2023-10-06T06:52:17.000+09:00",0,-39336,0,-0.00443458980044,0.0121951219512,0.0177383592018,1,0.0315217391304,0.0510869565217,-0.0666873609602,-0.0844498578969,-0.0270730086392,-0.0192827433226,-0.00779026531661,0.0258627011616,18.9952943066,"validation",4963.58333333,-0.0913822339372,0.93331263904,0.908617766063,36844.4,34416.8,1.14447014249,-1326214,-0.480800074382,5180.15048865,4484.34951135,0.0368646918917,-28889,-10304,-200332,-42126,-63904,-1662,12,-1302,237,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.0186964437754,-0.0116633100344,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-10-06T00:00:00.000+09:00",4435,4570,4430,4490,30427,-0.00443458980044,-0.020719738277,-0.106467661692,22.1733336019,4667.13496809,4796.88943971,-129.75447162,-95.5230322319,-34.2314393883,4805.5,4914.5,118.309297793,0.00991467029277,0.152446516711,-0.185995977521,,,,,"2023-10-10T06:52:17.000+09:00",0,19367,0,-0.00334075723831,0.0167037861915,0.0523385300668,1,-0.0166297117517,0.0310421286031,-0.0656539381958,-0.0863770475125,-0.0288985460179,-0.0212746174236,-0.00762392859428,0.0263495095308,18.7326936392,"validation",4953.75,-0.0936159475145,0.934346061804,0.906384052485,31402.4,35038.6,0.868385152375,-1356641,-0.541360100004,5171.79086803,4439.20913197,0.0693313326382,-55348,-83135,-25700,55352,12625,-197016,-5,-1,-493,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,-0.00656888835262,-0.0236226250555,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-10-10T00:00:00.000+09:00",4500,4560,4450,4475,30707,-0.00334075723831,-0.0271739130435,-0.102306920762,21.5981874073,4637.57574223,4773.04577751,-135.470035279,-103.512432841,-31.9576024379,4780,4904,117.715776522,0.00990994388363,0.160404462434,-0.173390749436,,,,,"2023-10-11T06:52:17.000+09:00",0,12163,0,0.0100558659218,0.0424581005587,0.0614525139665,1,0.0022271714922,0.0244988864143,-0.0638075313808,-0.0874796084829,-0.030272633582,-0.0231312699087,-0.00714136367327,0.0263052014575,18.7385075586,"validation",4941.41666667,-0.0943892608395,0.936192468619,0.90561073916,33497.4,35006.95,0.877168676506,-1387348,-0.540945440834,5163.36666522,4396.63333478,0.102208502105,-34511,-62783,2315,29470,-13276,-230102,40,55,-422,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.000787544549463,0.0228599556563,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-10-11T00:00:00.000+09:00",4455,4525,4450,4520,16352,0.0100558659218,-0.0141766630316,-0.0932798395186,27.6603760235,4619.4871665,4754.30164584,-134.814479339,-109.772842141,-25.0416371985,4756.75,4895,114.664649628,0.0104101946472,0.162799639441,-0.735116461456,,,,,"2023-10-12T06:52:17.000+09:00",0,105,0,0.0188053097345,0,0.070796460177,0,-0.00446927374302,0.0167597765363,-0.0497713775162,-0.076608784474,-0.0298262122432,-0.0242860270223,-0.0055401852209,0.0253682853159,18.1183727794,"validation",4929.08333333,-0.0829937953304,0.950228622484,0.91700620467,32166.4,34716.25,0.471018615202,-1370996,-0.521924170957,5143.94859246,4369.55140754,0.194278330794,-53153,-38531,-63663,47403,32782,-209949,117,116,-329,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.0097145475504,-0.0177680334493,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-10-12T00:00:00.000+09:00",4500,4605,4500,4605,20565,0.0188053097345,0.00108695652174,-0.0706357214934,37.4920935055,4617.25837165,4743.24226467,-125.983893012,-113.015052315,-12.9688406971,4739.25,4893.2,113.974317512,0.0116056404488,0.160940896308,-0.557268881689,,,,,"2023-10-13T06:52:08.000+09:00",0,8178,0,-0.00868621064061,-0.0271444082519,0.0304017372421,0,-0.00442477876106,0.0232300884956,-0.0283272669726,-0.0588980626175,-0.0273580658007,-0.0245418137492,-0.00281625205149,0.0247501232381,18.3662438399,"validation",4919,-0.0638341126245,0.971672733027,0.936165887375,27488,34535.65,0.595471635831,-1350431,-0.459876967713,5120.61957141,4357.88042859,0.323989628351,-15373,-85960,-111948,-10231,60362,-181460,104,97,-301,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,0.00666693057955,-0.00367608834655,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-10-13T00:00:00.000+09:00",4605,4625,4530,4565,10916,-0.00868621064061,0.0121951219512,-0.0805639476334,35.0761289916,4609.21862217,4730.03913395,-120.820511782,-114.576144208,-6.24436757306,4719.25,4888.3,112.619009118,0.0115815524769,0.158412910599,-0.940249577719,,,,,"2023-10-16T06:52:08.000+09:00",0,-9183,0,0,-0.0240963855422,0.0438116100767,0,0,0.0206297502714,-0.0326852783811,-0.0661375120185,-0.0264667057572,-0.0250988267708,-0.00136787898643,0.0246701005735,17.7241586949,"validation",4908.5,-0.0699806458185,0.967314721619,0.930019354182,21793.4,34510.2,0.316312278689,-1361347,-0.492584801015,5093.04506417,4345.45493583,0.293670362741,-56567,-90461,-100705,30997,59847,-197779,64,107,-231,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,0.000858836983816,0.00652641907369,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-10-16T00:00:00.000+09:00",4565,4600,4510,4565,15265,0,0.0167037861915,-0.0814889336016,35.0761289916,4602.41575722,4717.81401292,-115.398255697,-114.740566506,-0.657689191011,4699,4880.8,111.00336561,0.0115613090518,0.153617286519,-0.768706089408,,,,,"2023-10-17T06:52:08.000+09:00",0,-7604,0,0.0219058050383,-0.0164293537788,0.0120481927711,0,0,0.0197152245345,-0.0285167056821,-0.0647025077856,-0.0252789169107,-0.0251348447987,-0.000144072111941,0.0243161808564,18.0594917125,"validation",4899,-0.0681771790161,0.971483294318,0.931822820984,18761,34537.95,0.441977592764,-1361347,-0.513484442476,5059.92381468,4338.07618532,0.314365255836,-45895,-29078,-136468,20622,-1948,-162573,-1,120,-174,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,0.00810618244,0.014876394662,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-10-17T00:00:00.000+09:00",4570,4665,4565,4665,11061,0.0219058050383,0.0424581005587,-0.0623115577889,45.2966722626,4612.04410226,4713.90186381,-101.857761549,-112.164005515,10.3062439656,4683.5,4874.1,110.217410923,0.012854475792,0.144372503048,-0.923560946377,,,,,"2023-10-18T06:52:23.000+09:00",0,-5020,0,-0.0310825294748,-0.0278670953912,-0.0021436227224,0,0.00109529025192,0.0219058050383,-0.00395003736522,-0.0429002277344,-0.021834461211,-0.0240437310857,0.00220926987474,0.0236264546459,17.7590238196,"validation",4890.08333333,-0.0460285271212,0.996049962635,0.953971472879,14831.8,34358.65,0.321927665959,-1350286,-0.521382533947,5021.58430901,4345.41569099,0.472639960645,-6269,-57718,-134540,853,31745,-164527,22,79,-136,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,0.0120832916571,0.00976575026004,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-10-18T00:00:00.000+09:00",4650,4650,4520,4520,30267,-0.0310825294748,0,-0.087790110999,36.3588386843,4597.88347115,4699.53876279,-101.655291643,-110.062262741,8.4069710971,4661.75,4864.8,112.701881571,0.0142280533555,0.137697643103,-0.207440766371,,,,,"2023-10-19T06:52:23.000+09:00",0,13091,0,-0.00884955752212,0.0154867256637,0.0453539823009,1,-0.0032154340836,0.0278670953912,-0.0304070359843,-0.0708765005756,-0.0224901087707,-0.0243500581284,0.00185994935777,0.0249340445955,18.7340805692,"validation",4880.58333333,-0.0738811958953,0.969592964016,0.926118804105,17614.8,35375,0.855604240283,-1380553,-0.535133568905,4982.70599387,4340.79400613,0.279175334457,6439,-30869,-119556,-6857,5587,-179359,30,20,-93,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.0320702660946,-0.0170768248014,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-10-19T00:00:00.000+09:00",4480,4555,4440,4480,22515,-0.00884955752212,-0.0271444082519,-0.102204408818,34.3455190765,4579.74755251,4683.27663221,-103.529079704,-108.755626133,5.22654642903,4636.25,4855.5,112.866032888,0.0140033339386,0.126115023602,-0.516668928473,,,,,"2023-10-20T06:52:24.000+09:00",0,110,0,-0.00558035714286,-0.00558035714286,0.0558035714286,0,-0.00884955752212,0.0254424778761,-0.0337018064168,-0.0773349809494,-0.0231091695768,-0.0242758094048,0.00116663982791,0.0251933109125,18.4293153681,"validation",4871.5,-0.0803653905368,0.966298193583,0.919634609463,18004.8,35264.5,0.638460775,-1403068,-0.603789930383,4928.60038909,4343.89961091,0.232769296994,20117,6412,-88635,-20125,-11842,-199314,21,37,-58,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,0.0101547468716,0.0218715541247,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-10-20T00:00:00.000+09:00",4400,4525,4395,4455,39821,-0.00558035714286,-0.0240963855422,-0.104522613065,33.1114331511,4560.55562135,4666.36725205,-105.811630695,-108.166827046,2.35519635027,4610.25,4845.2,114.089887682,0.0139936908092,0.111773713832,0.186267055575,,,,,"2023-10-23T06:52:23.000+09:00",0,10418,0,0.00785634118967,-0.00224466891134,0.0808080808081,0,-0.0178571428571,0.0290178571429,-0.0336749633968,-0.0805333113184,-0.023751207788,-0.0242798713907,0.000528663602753,0.0256094023976,18.9939320359,"validation",4860.66666667,-0.083459059114,0.966325036603,0.916540940886,23785.8,35226.05,1.13044181792,-1442889,-0.603357458472,4867.9023821,4352.5976179,0.198721978162,29591,28440,-85431,394,1142,-172573,18,33,-1,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.0113084581564,0.013283476335,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-10-23T00:00:00.000+09:00",4400,4525,4395,4490,19504,0.00785634118967,-0.0164293537788,-0.0910931174089,36.5488149386,4549.70091038,4653.30301116,-103.60210078,-107.253881793,3.6517810123,4587.75,4836.1,115.226324276,0.0142804470517,0.0929947900205,-0.612628090618,,,,,"2023-10-24T06:52:23.000+09:00",0,-12199,0,0.0100222717149,-0.0011135857461,0.086859688196,0,-0.0123456790123,0.0291806958474,-0.0213067407771,-0.0715659312256,-0.0230739645391,-0.0238872787957,0.000813314256637,0.0256628784578,18.2879828439,"validation",4851.08333333,-0.0744335457716,0.978693259223,0.925566454228,24633.6,34743.8,0.561366344499,-1423385,-0.541715356409,4801.06842396,4374.43157604,0.270882425001,21493,36519,-75685,8491,-6544,-182360,5,26,26,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.0154268675055,0.0150841604942,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-10-24T00:00:00.000+09:00",4470,4535,4470,4535,26018,0.0100222717149,-0.0278670953912,-0.0678314491264,40.7637654295,4547.43923186,4644.53982514,-97.1005932881,-105.223224092,8.12263080363,4571.25,4828.6,111.638729685,0.0144079809742,0.0752716970473,-0.297665823268,,,,,"2023-10-25T06:52:23.000+09:00",0,19481,0,0.0121278941566,-0.00110253583241,0.0705622932745,0,-0.00445434298441,0.0144766146993,-0.00792999726552,-0.0608043739386,-0.0214113766898,-0.0232024749927,0.0017910983029,0.0246171399525,18.5861242562,"validation",4843.33333333,-0.0636613902271,0.992070002734,0.936338609773,27625,33314.55,0.780980082276,-1397367,-0.443956169301,4743.29287256,4399.20712744,0.394648352879,6266,18947,-1648,23999,11304,-156114,-424,-409,-354,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,-0.00121649588145,-0.0176984002855,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-10-25T00:00:00.000+09:00",4550,4590,4515,4590,20322,0.0121278941566,0.0154867256637,-0.04375,45.5266664086,4553.98704234,4640.4998381,-86.5127957567,-101.481138425,14.968342668,4560.75,4822,109.021677564,0.0145967274402,0.0600678344052,-0.453852904611,,,,,"2023-10-26T06:52:23.000+09:00",0,-2687,0,-0.0294117647059,-0.0130718954248,0.0544662309368,0,0.00330760749724,0.0165380374862,0.00641341884558,-0.0481128162588,-0.0188481036507,-0.0221091804847,0.00326107683399,0.0237519994693,18.3510946358,"validation",4837,-0.0510647095307,1.00641341885,0.948935290469,25636,30818.8,0.659402702247,-1377045,-0.332986683453,4697.72718788,4423.77281212,0.606769603218,-13050,8951,-46695,-933,7066,-125338,-447,-444,-352,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.0206615273278,0.0299909525364,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-10-26T00:00:00.000+09:00",4570,4570,4385,4455,42640,-0.0294117647059,-0.00558035714286,-0.0460385438972,37.5465396683,4538.7582666,4626.75910935,-88.0008427534,-98.7850792905,10.7842365371,4550,4812.3,115.877272024,0.0148031374694,0.059218433342,1.30483737621,,,,,"2023-10-27T06:52:23.000+09:00",0,-64637,0,-0.00224466891134,0.0145903479237,0.0909090909091,1,-0.00435729847495,0.0403050108932,-0.0208791208791,-0.0742472414438,-0.01975327559,-0.0221739796387,0.00242070404872,0.0260106110043,19.062330404,"validation",4833,-0.0782122905028,0.979120879121,0.921787709497,29661,27026.2,1.57772827849,-1419685,-0.239384375162,4684.72193585,4415.27806415,0.147421930963,-33619,-17217,12566,19559,33140,-67661,-366,-361,-246,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,-0.002291413652,0.00560198652654,,,0,1,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-10-27T00:00:00.000+09:00",4455,4545,4390,4445,24269,-0.00224466891134,-0.00224466891134,-0.0562632696391,37.0287729,4524.33391789,4613.29547162,-88.9615537308,-96.8203741786,7.85882044771,4536.75,4801.1,118.671752594,0.0145944941932,0.0531445885544,-0.250505260948,,,,,"2023-10-30T06:52:26.000+09:00",0,8287,0,0.00899887514061,0.0326209223847,0.0911136107987,1,0,0.0347923681257,-0.02022372844,-0.0741705025932,-0.0200138478585,-0.0217818614575,0.00176801359903,0.0266978071077,18.496490252,"validation",4826.91666667,-0.0791222830309,0.97977627156,0.920877716969,26550.6,27243.55,0.890816358367,-1443954,-0.318578158867,4657.30185606,4416.19814394,0.119458368386,-22673,-33317,-160488,9119,20029,24402,144,-283,-148,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,-0.003867056997,-0.00848248567547,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-10-30T00:00:00.000+09:00",4380,4500,4380,4485,7338,0.00899887514061,-0.0011135857461,-0.0218102508179,40.5597089854,4518.28254591,4603.79210335,-85.5095574456,-94.558210832,9.04865338638,4531.75,4789.4,118.766627408,0.0137320016676,0.0531482822309,-1.67112934225,,,,,"2023-10-31T06:52:26.000+09:00",0,2873,0,0.0100334448161,0.0535117056856,0.0624303232999,1,-0.0146231721035,0.0269966254218,-0.0103161030507,-0.0635570217564,-0.0190656761306,-0.0210832131175,0.00201753698693,0.0264808533798,17.3093154098,"validation",4819.33333333,-0.0693733573108,0.989683896949,0.930626642689,24117.4,24728.6,0.296741424909,-1436616,-0.219601999304,4652.177364,4411.322636,0.305899596042,44261,31719,-43975,-43623,-45048,-40915,221,-228,-83,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.00563776415012,-0.00253100501811,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-10-31T00:00:00.000+09:00",4505,4570,4480,4530,36362,0.0100334448161,-0.00110253583241,-0.0152173913043,44.340838596,4520.08523115,4598.32602162,-78.2407904706,-91.2947267597,13.0539362891,4528.25,4778.2,116.711868308,0.0139152030119,0.0513608389944,1.01670877598,,,,,"2023-11-01T06:52:26.000+09:00",0,-6841,0,0,0.0485651214128,0.0518763796909,1,0.00445930880713,0.0200668896321,0.000386462761552,-0.0519442467875,-0.0172716976756,-0.0201533613156,0.00288166363998,0.0257642093395,18.9197567768,"validation",4811.5,-0.0585056635145,1.00038646276,0.941494336486,26186.2,25535.1,1.42400068925,-1400254,-0.181082118339,4644.53735959,4411.96264041,0.507524463562,57930,34447,-67107,-57237,-48096,-18323,175,238,-37,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,0.0241253277011,0.0377965470984,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-01T00:00:00.000+09:00",4500,4650,4255,4530,39342,0,-0.0130718954248,-0.0119956379498,44.340838596,4521.6105802,4593.26483483,-71.6542546301,-87.3666323338,15.7123777037,4525.5,4768.7,136.589592,0.0139029769088,0.0500954279487,1.17633610727,,,,,"2023-11-02T06:52:26.000+09:00",0,498,0,-0.00220750551876,0.0684326710817,0.0485651214128,1,-0.00662251655629,0.0871964679912,0.000994365263507,-0.0500555707006,-0.0158177162539,-0.0192862323033,0.00346851604938,0.0301522278146,18.9985251536,"validation",4803.91666667,-0.0570194459382,1.00099436526,0.942980554062,29990.2,26351.85,1.49295021033,-1400254,-0.131816172299,4638.85342959,4412.14657041,0.519849421479,56425,36158,-24291,-56540,-35578,9857,114,278,-30,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,-0.0103468408553,-0.00425213965494,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-02T00:00:00.000+09:00",4515,4650,4505,4520,29157,-0.00220750551876,0.0145903479237,-0.0173913043478,43.6256195062,4521.36279863,4587.83781003,-66.4750113974,-83.1883081465,16.7132967491,4521.5,4760.5,137.190335429,0.0138798065561,0.0478065575793,0.343858564413,,,,,"2023-11-03T06:52:26.000+09:00",0,7577,0,0.0154867256637,0.0497787610619,0.0619469026549,1,-0.00331125827815,0.0320088300221,-0.000331748313613,-0.0505199033715,-0.0147068609286,-0.0184044929528,0.00369763202413,0.0303518441214,18.6967175806,"validation",4796.83333333,-0.0577116847921,0.999668251686,0.942288315208,27293.6,25611.85,1.13841834932,-1429411,-0.278359431279,4629.57867505,4413.42132495,0.493060610711,-82476,-17138,-113903,1831,-62776,18884,101,239,12,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.0202648231642,-0.0476737338915,,,0,1,1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-03T00:00:00.000+09:00",4520,4665,4520,4590,27512,0.0154867256637,0.0326209223847,0.0177383592018,49.7373387787,4531.92236808,4587.99797225,-56.0756041764,-77.7657673525,21.690163176,4525.5,4752,137.748168612,0.0136074636688,0.0494676900601,0.253709617011,,,,,"2023-11-06T06:52:26.000+09:00",0,-688,0,0.0294117647059,0.0381263616558,0.0348583877996,1,0,0.0320796460177,0.0142525687769,-0.0340909090909,-0.012216907228,-0.0169424329744,0.00472552574641,0.0300104942511,18.6540128631,"validation",4790.5,-0.0418536687193,1.01425256878,0.958146331281,27942.2,25018,1.09968822448,-1401899,-0.151261092014,4637.43301568,4413.56698432,0.788118744975,-116884,-59764,-155102,-6812,-64027,16991,109,203,60,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.00472329912133,0.00356964062671,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-06T00:00:00.000+09:00",4595,4755,4595,4725,36455,0.0294117647059,0.0535117056856,0.0523385300668,58.9748018383,4561.62661914,4598.1462706,-36.5196514628,-69.5165441745,32.9968927117,4537.25,4745,139.694727997,0.014875352395,0.061844664536,1.10465855179,,,,,"2023-11-07T06:52:26.000+09:00",0,-10336,0,0.00529100529101,-0.0222222222222,0.00740740740741,0,0.00108932461874,0.0348583877996,0.0413796903411,-0.00421496311907,-0.00772902676462,-0.0147124961216,0.00698346935698,0.0295650217983,18.964456748,"validation",4786.83333333,-0.0129173775286,1.04137969034,0.987082622471,33765.6,25319.4,1.43980505067,-1365444,-0.0173839032521,4677.55235208,4396.94764792,1.16909070736,-125520,-133623,-94463,1817,9862,-43678,116,173,91,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0271806164556,-0.0439850769283,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-07T00:00:00.000+09:00",4715,4865,4650,4750,15347,0.00529100529101,0.0485651214128,0.0614525139665,60.4252955142,4590.60713927,4609.394695,-18.7875557304,-59.3707464857,40.5831907553,4551,4739.8,145.073675997,0.0148199574522,0.0724862290457,-0.90019102587,,,,,"2023-11-08T06:52:26.000+09:00",0,-7472,0,0.0189473684211,-0.02,0.00105263157895,0,-0.0021164021164,0.0455026455026,0.0437266534828,0.00215198953542,-0.00395527489061,-0.0124991045233,0.0085438296327,0.0305418265258,18.1045752049,"validation",4784.16666667,-0.00714161295941,1.04372665348,0.992858387041,29562.6,24551.4,0.625096735828,-1350097,0.0758632908918,4715.94241419,4386.05758581,1.10324083703,-125236,-200304,-204628,9293,3754,-1293,78,142,50,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0286328771964,0.02325514848,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-08T00:00:00.000+09:00",4750,4995,4700,4840,65735,0.0189473684211,0.0684326710817,0.070796460177,65.195990152,4628.97527169,4626.47656945,2.49870224497,-46.9968567396,49.4955589846,4567,4736.6,155.78269914,0.0151517073022,0.0904862118109,2.88644150882,,,,,"2023-11-09T06:52:26.000+09:00",0,-21578,0,-0.0196280991736,-0.0237603305785,-0.0051652892562,0,0,0.0621052631579,0.0597766586381,0.0218300046447,0.000516260794416,-0.00971009436768,0.0102263551621,0.0321865080869,19.57805679,"validation",4782.83333333,0.0119524688992,1.05977665864,1.0119524689,34841.2,27020.55,2.43277801525,-1284362,0.160311318608,4773.62526467,4360.37473533,1.16061621369,-87469,-203658,-189418,1802,-5685,-28610,8,97,-49,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.0280882708908,0.0351415530711,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-09T00:00:00.000+09:00",4810,4885,4745,4745,26892,-0.0196280991736,0.0497787610619,0.0304017372421,57.3386241148,4646.82522989,4635.25608282,11.5691470719,-35.2836559773,46.8528030492,4574,4731.1,154.655363488,0.0155265136625,0.0963408694026,-0.0333736095462,,,,,"2023-11-10T06:52:17.000+09:00",0,680,0,0.00421496311907,-0.0031612223393,0.00842992623815,0,-0.00619834710744,0.0289256198347,0.0373852208133,0.00293800596056,0.00243817641135,-0.00743596543252,0.00987414184387,0.0325933326633,18.6644308425,"validation",4779.58333333,-0.00723563769506,1.03738522081,0.992764362305,34388.2,27336.9,0.983725294382,-1311254,0.0716558936822,4794.33156832,4353.66843168,0.888051520036,-85264,-136411,-164354,-14774,-6743,-48221,-24,48,-37,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.0218827881834,-0.00957902516798,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-10T00:00:00.000+09:00",4745,4845,4675,4765,15647,0.00421496311907,0.0381263616558,0.0438116100767,58.473307042,4665.00596376,4644.86674335,20.1392204027,-24.1990807013,44.338301104,4584,4726,155.751408953,0.0153519676866,0.102716959488,-0.91201941754,,,,,"2023-11-13T06:52:17.000+09:00",0,-8024,0,-0.0304302203568,0.0104931794334,0.0115424973767,1,0,0.0358271865121,0.0394851657941,0.00825222175201,0.00422648906667,-0.00507850591843,0.00930499498509,0.0326865496228,18.1270873138,"validation",4775.58333333,-0.00221613415464,1.03948516579,0.997783865845,32015.2,27573.45,0.567466167636,-1295607,0.119208876655,4819.42727115,4348.57272885,0.884407462903,11939,-71481,-136122,-39132,-28566,-71422,-48,-15,-62,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.0113923120322,0.0211043723634,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-13T00:00:00.000+09:00",4845,4845,4620,4620,32722,-0.0304302203568,-0.0222222222222,0.0120481927711,48.4185010986,4658.08196933,4643.02476236,15.0572069678,-16.3478231675,31.4050301353,4586.75,4717.3,160.697736885,0.0169280552868,0.102800432317,0.333880410802,,,,,"2023-11-14T06:52:22.000+09:00",0,-28740,0,0.00757575757576,0.0562770562771,0.0454545454545,1,0.0167890870934,0.0472193074502,0.00724914154903,-0.0206262056685,0.00325913570731,-0.00353848986309,0.0067976255704,0.0347830599317,18.8339529042,"validation",4768.08333333,-0.0310572032787,1.00724914155,0.968942796721,31268.6,28446.3,1.15030777289,-1328329,0.0580356672045,4822.50994147,4350.99005853,0.570516644586,54002,-24136,-89521,-28371,-35873,-77603,-34,-53,-82,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.0279817421482,-0.0115656424343,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-14T00:00:00.000+09:00",4585,4750,4585,4655,24470,0.00757575757576,-0.02,-0.0021436227224,50.6255065946,4657.6078202,4643.911817,13.6960032001,-10.339057894,24.0350610941,4586.25,4708.6,161.005041393,0.0163091053998,0.102539372767,-0.380390316919,,,,,"2023-11-15T06:52:22.000+09:00",0,26554,0,0.015037593985,0.0429645542427,0.0268528464017,1,-0.00757575757576,0.0357142857143,0.014990460616,-0.0113834260714,0.002942213362,-0.00222106506852,0.00516327843052,0.0345875491714,18.5509003549,"validation",4760.83333333,-0.0222300017504,1.01499046062,0.97776999825,33093.2,29116.75,0.840409729795,-1303859,0.0797255875055,4821.38559918,4351.11440082,0.646192240224,62028,50853,-96057,-28759,-44795,-77833,-47,-77,-106,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,-0.00469252211939,-0.0179530252553,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-15T00:00:00.000+09:00",4700,4735,4640,4725,35929,0.015037593985,-0.0237603305785,0.0453539823009,54.7917253382,4667.97584787,4649.91834908,18.0574987872,-4.65974655773,22.7172453449,4596.5,4701.5,156.290395579,0.014951485604,0.104645516914,0.53063514892,,,,,"2023-11-16T06:52:27.000+09:00",0,23031,0,0.0010582010582,0.0243386243386,0.0179894179894,1,0.00966702470462,0.0204081632653,0.027956053519,0.00499840476444,0.00382169286502,-0.000986189747667,0.00480788261269,0.0330773323977,18.9499228936,"validation",4756.16666667,-0.00655289623997,1.02795605352,0.99344710376,27132,29399.85,1.22208106504,-1267930,0.191536691514,4837.00155925,4355.99844075,0.767150035124,78527,94515,-64034,-34976,-65344,-99541,-25,-48,-117,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.00691658252793,-0.00406362864438,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-11-16T00:00:00.000+09:00",4750,4785,4675,4730,14742,0.0010582010582,-0.0031612223393,0.0558035714286,55.0832694004,4677.51802512,4655.85032322,21.6677018964,0.605743133094,21.0619587633,4609,4694.6,152.983938752,0.0147353552098,0.104564494536,-1.12942159847,,,,,"2023-11-17T06:52:26.000+09:00",0,2459,0,0.0179704016913,0.0274841437632,0.00317124735729,1,0.00529100529101,0.0232804232804,0.0262529832936,0.00754057853704,0.00458090949183,0.000128064087335,0.0044528454045,0.0323433274317,18.0601363376,"validation",4752.83333333,-0.00480415190939,1.02625298329,0.995195848091,24702,29011.2,0.508148577101,-1253188,0.258314030443,4849.96887766,4368.03112234,0.751069767133,11598,72726,-98040,-8076,-29175,-65554,-28,-57,-131,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.000450963266295,-0.00110400117566,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-11-17T00:00:00.000+09:00",4685,4815,4685,4815,32627,0.0179704016913,0.0104931794334,0.0808080808081,59.8263564424,4698.66909818,4667.63918817,31.0299100087,6.69057650822,24.3393335005,4627,4690.5,151.342228841,0.0149557259493,0.106330639691,0.320041637876,,,,,"2023-11-20T06:52:27.000+09:00",0,9110,0,0.0134994807892,0.00726895119418,-0.0155763239875,1,-0.00951374207188,0.0274841437632,0.0406310784526,0.026543012472,0.00644442575466,0.00138952783141,0.00505489792326,0.031431407859,18.872386776,"validation",4749.5,0.0137909253606,1.04063107845,1.01379092536,28098,28651.5,1.13875364292,-1220561,0.387986667365,4872.99593493,4381.00406507,0.882120135556,-13710,25204,-139358,23893,18230,-54334,89,60,-35,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,0.0253372320653,0.0328265864258,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-11-20T00:00:00.000+09:00",4815,4895,4815,4880,38990,0.0134994807892,0.0562770562771,0.086859688196,63.0404515807,4726.56615999,4683.36961867,43.1965413217,13.9917694709,29.2047718508,4646.5,4687.6,146.246355353,0.015078443252,0.112276637587,0.753335594521,,,,,"2023-11-21T06:52:26.000+09:00",0,6773,0,-0.00512295081967,-0.0235655737705,-0.0276639344262,0,0,0.0166147455867,0.0502528785107,0.0410444577182,0.00885175027084,0.00286716587519,0.00598458439565,0.0299685154411,19.0639609861,"validation",4746.25,0.0281801422175,1.05025287851,1.02818014222,29351.6,29625.8,1.31608260368,-1181571,0.408113873718,4907.34669827,4385.65330173,0.947580900095,-56304,-15791,-141831,55456,18483,-52576,107,93,-15,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.00485523113841,-0.00404613530972,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-11-21T00:00:00.000+09:00",4880,4920,4850,4855,30591,-0.00512295081967,0.0429645542427,0.0705622932745,61.0184115953,4746.3252123,4696.08298025,50.2422320504,21.2418619868,29.0003700636,4662.5,4685,140.800187113,0.0151515583236,0.116075574286,0.0593806088803,,,,,"2023-11-22T06:52:26.000+09:00",0,-44311,0,-0.00308959835221,-0.0185375901133,-0.00823892893924,0,0,0.0143442622951,0.0412868632708,0.0362860192102,0.0103485544903,0.00437525478616,0.00597329970414,0.0290010684064,18.8162255145,"validation",4743.66666667,0.0234698896775,1.04128686327,1.02346988968,30575.8,29854.45,1.0246713639,-1212162,0.31017988943,4933.10118255,4391.89881745,0.855689502504,-36552,-25854,-140858,37472,37056,-52081,173,163,466,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.0128381081736,-0.00995642354068,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-11-22T00:00:00.000+09:00",4855,4885,4835,4840,17087,-0.00308959835221,0.0243386243386,0.0544662309368,59.7794488035,4760.7367181,4706.74350023,53.9932178687,27.7921331632,26.2010847055,4675,4682.1,134.314459462,0.0150826451052,0.119365188691,-1.00464682681,,,,,"2023-11-23T06:52:26.000+09:00",0,-8502,0,0.00413223140496,-0.0185950413223,-0.00619834710744,0,0,0.010298661174,0.0352941176471,0.0337241835928,0.0111556235266,0.00574217627339,0.0054134472532,0.0277509213765,18.2307432313,"validation",4741,0.0208816705336,1.03529411765,1.02088167053,26807.4,29692.7,0.575461308672,-1229249,0.248875986354,4954.01612857,4395.98387143,0.795681831814,-62549,-115872,-188857,19952,73158,-33449,6865,6950,7277,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.00359947319387,-0.000152057808035,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-11-23T00:00:00.000+09:00",4840,4895,4835,4860,13899,0.00413223140496,0.0274841437632,0.0909090909091,60.9188791878,4776.00799224,4718.09583355,57.9121586907,33.8161382687,24.096020422,4695.25,4680.2,129.006283786,0.0131523464156,0.115383734604,-1.13690439795,,,,,"2023-11-24T06:52:26.000+09:00",0,-5230,0,-0.00205761316872,-0.0123456790123,0.00720164609054,0,0,0.0123966942149,0.0350886534263,0.0384171616598,0.0119160820351,0.00695805314171,0.00495802889342,0.0265445028367,18.0283659058,"validation",4738.33333333,0.0256771016532,1.03508865343,1.02567710165,26638.8,28255.65,0.491901619676,-1215350,0.361582550746,4966.12773995,4424.37226005,0.804103984386,-9367,-36756,-117579,-33440,-6881,-105575,7213,7334,7564,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,0.00283430569727,0.00245044502866,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-11-24T00:00:00.000+09:00",4860,4880,4750,4850,9690,-0.00205761316872,0.00726895119418,0.0911136107987,60.0035622479,4787.39137805,4727.86651255,59.5248655035,38.9578837157,20.5669817879,4715.5,4677.9,129.077263516,0.0131476504226,0.107297311582,-1.34690257369,,,,,"2023-11-27T06:52:29.000+09:00",0,-3762,0,-0.0175257731959,-0.020618556701,0.0360824742268,0,0,0.0267489711934,0.0285229562082,0.0367900126125,0.0122731681451,0.00803255334343,0.00424061480162,0.0266138687661,17.6655837101,"validation",4735.5,0.0241790729596,1.02852295621,1.02417907296,22051.4,27526.7,0.352021855144,-1225040,0.397639382854,4968.48023638,4462.51976362,0.765831042621,45846,33702,-72339,-52874,-39711,-114074,8305,8379,8627,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.00523077312768,-0.000856603340052,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-27T00:00:00.000+09:00",4850,4855,4765,4765,19235,-0.0175257731959,-0.0235655737705,0.0624303232999,52.7486149008,4783.94655066,4730.61714125,53.329409411,41.8321888547,11.4972205563,4729.5,4673.8,126.286030408,0.0139366456987,0.0974262826139,-0.706807928164,,,,,"2023-11-28T06:52:29.000+09:00",0,-8561,0,0,-0.00104931794334,0.0661070304302,0,0,0.0185567010309,0.00750607886669,0.0195130300826,0.0111919012405,0.00877905327486,0.00241284796564,0.0265028395399,18.3335396422,"validation",4730.66666667,0.00725760992108,1.00750607887,1.00725760992,18100.4,28121.55,0.6839950145,-1244275,0.341981505287,4959.88880181,4499.11119819,0.577043675129,88851,29283,-144267,-64893,-47191,-54719,1156,7999,8212,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.0171372494659,-0.011697552337,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-28T00:00:00.000+09:00",4765,4860,4760,4765,13022,0,-0.0185375901133,0.0518763796909,52.7486149008,4781.03169671,4733.16401967,47.8676770375,43.0392864913,4.8283905462,4741.25,4669.6,124.408456807,0.0138594821045,0.0893031976645,-1.08557623424,,,,,"2023-11-29T06:52:29.000+09:00",0,-19231,0,-0.00314795383001,-0.00209863588667,0.0535152151102,0,0,0.0209863588667,0.00500922752439,0.0204300154189,0.0100456824843,0.00903237911674,0.00101330336751,0.0261088052061,17.943448346,"validation",4725.25,0.00841225331993,1.00500922752,1.00841225332,14586.6,26954.55,0.483109530673,-1244275,0.289337050702,4952.95439296,4529.54560704,0.556092364612,42465,42261,-133044,-17490,-61843,-65828,729,7890,8118,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.0104581553577,-0.00763961740204,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-29T00:00:00.000+09:00",4765,4800,4735,4750,13306,-0.00314795383001,-0.0185950413223,0.0485651214128,51.4748364245,4776.25758952,4734.41112933,41.8464601974,42.8007212325,-0.954261035086,4752.25,4665.5,120.164995606,0.0139062321231,0.0792107477986,-0.962170927391,,,,,"2023-11-30T06:52:29.000+09:00",0,-11482,0,0.0105263157895,0.0136842105263,0.0315789473684,1,0,0.0136411332634,-0.000473459940028,0.0181116707748,0.00880978109419,0.00901067815421,-0.000200897060018,0.0252978938119,17.9618702532,"validation",4719.75,0.00640923777742,0.99952654006,1.00640923778,13830.4,25652.75,0.518696825876,-1257581,0.278085195544,4940.46463811,4564.03536189,0.49402278159,-6421,89830,-135185,-17531,-77194,-75065,4254,5768,12767,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.00237468436741,-0.010496932322,,,0,1,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-11-30T00:00:00.000+09:00",4715,4840,4715,4800,37163,0.0105263157895,-0.0123456790123,0.0619469026549,55.3457139025,4779.91026806,4739.26956419,40.6407038675,42.3687177595,-1.72801389202,4766.25,4661.7,120.510353063,0.0139688285123,0.0654236079909,0.850806786014,,,,,"2023-12-01T06:52:29.000+09:00",0,12664,0,-0.0104166666667,-0.003125,0.00104166666667,0,-0.00736842105263,0.0263157894737,0.00708103855232,0.0296672887573,0.00846681330573,0.0088268161999,-0.00036000289417,0.0251063235548,18.9994401241,"validation",4715.16666667,0.0179915874306,1.00708103855,1.01799158743,18483.2,26053.05,1.42643567644,-1220418,0.401091234999,4922.16263579,4610.33736421,0.608233690709,19059,57709,-42732,-31532,-45283,-88082,4853,5639,12964,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,0.00438299545977,-0.000708546328127,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-12-01T00:00:00.000+09:00",4810,4820,4535,4750,31014,-0.0104166666667,-0.020618556701,0.0348583877996,50.9672822327,4775.30868836,4740.06441129,35.2442770692,40.9438296214,-5.69955255225,4774.25,4657.2,132.259613559,0.0139618604327,0.0560355173426,0.365333808732,,,,,"2023-12-04T06:52:30.000+09:00",0,35127,0,0.00210526315789,0.0147368421053,0.0221052631579,1,0.00208333333333,0.059375,-0.00507933183222,0.0199261358756,0.00741984780404,0.00861975360451,-0.00119990580047,0.0278441291702,18.8080938982,"validation",4710.66666667,0.00834984432494,0.994920668168,1.00834984432,22748,26228.15,1.18246997977,-1251432,0.286842571817,4908.01378434,4640.48621566,0.409355136294,8197,4612,-7963,-39285,-48254,-98301,2916,2501,10925,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.00152674020198,-0.0050780749006,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2023-12-04T00:00:00.000+09:00",4745,4815,4710,4760,14285,0.00210526315789,-0.00104931794334,0.00740740740741,51.7887632536,4772.95350553,4741.54112156,31.41238397,39.0375404912,-7.62515652113,4776,4653.6,130.312498304,0.0124493867872,0.0552954132001,-0.825457660969,,,,,"2023-12-05T06:52:29.000+09:00",0,-547,0,-0.00105042016807,0.0147058823529,0.0231092436975,1,-0.00105263157895,0.0221052631579,-0.00335008375209,0.0228640192539,0.00659924032984,0.00820116396873,-0.00160192363889,0.027376575274,18.0349682766,"validation",4706.25,0.0114209827357,0.996649916248,1.01142098274,21758,25119.65,0.568678305629,-1237147,0.25537179061,4908.04544672,4643.95455328,0.439414798476,96361,97340,86696,-16062,-28363,-92944,-369,4243,12282,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,-0.00186278487385,0.000557949198222,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-12-05T00:00:00.000+09:00",4720,4775,4720,4755,8171,-0.00105042016807,-0.00209863588667,0.00105263157895,51.3257414018,4770.19142776,4742.53807552,27.6533522374,36.7607028404,-9.10735060301,4776.25,4651.4,124.93303414,0.0124026441488,0.0552175491956,-1.23059753025,,,,,"2023-12-06T06:52:29.000+09:00",0,3316,0,0.01261829653,0.00525762355415,0.0252365930599,1,-0.00840336134454,0.0115546218487,-0.004449097095,0.0222728640839,0.00581563664298,0.00773095748484,-0.00191532084185,0.0262740345194,17.4752985801,"validation",4702.41666667,0.011182193553,0.995550902905,1.01118219355,20787.8,24760.85,0.3299967489,-1245318,0.211581993348,4908.11640967,4644.38359033,0.419426031039,42946,58190,125450,38281,10488,-59094,334,5244,13220,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.00716843110134,0.0172231278453,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-12-06T00:00:00.000+09:00",4755,4825,4735,4815,27280,0.01261829653,0.0136842105263,-0.0051652892562,56.3670829894,4777.08505426,4747.90562548,29.1794287747,35.2444480273,-6.0650192526,4775,4651.7,122.437817416,0.0119924390517,0.0544019116787,0.457133535243,,,,,"2023-12-07T06:52:29.000+09:00",0,1032,0,-0.00623052959502,-0.00103842159917,0.00623052959502,0,0,0.018927444795,0.00837696335079,0.0351054453211,0.0060601098182,0.00731971921646,-0.00125960939825,0.0254284148319,18.6934004438,"validation",4699.58333333,0.0245589147974,1.00837696335,1.0245589148,23582.6,22838.1,1.19449516378,-1218038,0.145204723685,4904.88456413,4645.11543587,0.653982885753,49424,60457,128930,49211,18488,-50892,3267,1514,14184,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,0.0121772875013,0.00504496057383,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-12-07T00:00:00.000+09:00",4840,4840,4775,4785,7833,-0.00623052959502,-0.003125,0.00842992623815,53.3895425574,4778.30273822,4750.65335693,27.6493812893,33.7254346797,-6.07605339034,4777,4654,118.335116172,0.0112382220997,0.0540947301866,-1.3782905669,,,,,"2023-12-08T06:52:28.000+09:00",0,-9250,0,0.0073145245559,-0.00835945663532,0.012539184953,0,0.00519210799585,0.0134994807892,0.0016746912288,0.0281478298238,0.00577834509704,0.0070481577178,-0.00126981262076,0.0247304318018,17.4393421879,"validation",4696.75,0.0187895885453,1.00167469123,1.01878958855,17716.6,21885.15,0.357913927937,-1225871,0.195070630085,4906.20526305,4647.79473695,0.530958491207,-55308,22973,116652,37866,41035,-40304,2040,1430,14346,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,-0.00490407831305,0.00150551745577,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-12-08T00:00:00.000+09:00",4790,4835,4755,4820,22877,0.0073145245559,0.0147368421053,0.0115424973767,56.2904878529,4784.71770157,4755.7901453,28.9275562648,32.7658589967,-3.83830273193,4779.75,4656.2,115.596893588,0.011309757807,0.0545644697946,0.0624390926999,,,,,"2023-12-11T06:52:29.000+09:00",0,13116,0,0.00207468879668,-0.0165975103734,0.00622406639004,0,0.00104493207941,0.0167189132706,0.00842094251791,0.0351789012499,0.00600156768978,0.0067978960574,-0.00079632836762,0.0239827580058,18.5184165341,"validation",4694.33333333,0.0267698643755,1.00842094252,1.02676986438,16089.2,22246.65,1.02833460319,-1202994,0.208150440628,4910.15226225,4649.34773775,0.654330144682,-94386,-44393,19125,3786,53559,-16176,1893,4221,15161,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.00303028919331,-0.0137995925125,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-12-11T00:00:00.000+09:00",4850,4910,4830,4830,34975,0.00207468879668,0.0147058823529,0.0454545454545,57.1118044282,4791.68420902,4761.28717158,30.3970374419,32.2920946857,-1.89505724381,4790.25,4661.1,113.768544046,0.00878121041283,0.0456692238066,1.23399547308,,,,,"2023-12-12T06:52:27.000+09:00",0,-1440,0,-0.0103519668737,-0.0175983436853,0.00724637681159,0,0.00622406639004,0.0165975103734,0.00829810552685,0.0362360816116,0.00629338249315,0.00668573388938,-0.000392351396234,0.0235545639847,18.9449905521,"validation",4692,0.0294117647059,1.00829810553,1.02941176471,20227.2,22359.3,1.56422607148,-1168019,0.358486178011,4899.63349967,4680.86650033,0.681700165564,-84207,-120111,-9279,-4903,29647,-27424,752,2635,14970,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,-0.000908014700351,-0.0038022094535,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-12-12T00:00:00.000+09:00",4855,4855,4770,4780,53256,-0.0103519668737,0.00525762355415,0.0268528464017,51.8642448837,4789.8866384,4762.67330702,27.2133313848,31.2763420255,-4.06301064074,4796.5,4664.7,111.713648043,0.00910234894167,0.0376914766363,2.40554713623,,,,,"2023-12-13T06:52:27.000+09:00",0,-9730,0,0.00627615062761,0.00732217573222,0.0177824267782,1,0.00517598343685,0.0175983436853,-0.00344000833941,0.024717559543,0.00569316556167,0.00654316778777,-0.000850002226097,0.0233710560759,19.3550615827,"validation",4688.75,0.0194614769395,0.996559991661,1.01946147694,29244.2,23798.6,2.23777869286,-1221275,0.173506004555,4886.89358384,4706.10641616,0.408732460322,-59396,-79369,-4772,4923,7677,-6622,10964,12060,25357,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,-0.0142761598601,-0.0154761811808,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2023-12-13T00:00:00.000+09:00",4775,4865,4775,4810,7700,0.00627615062761,-0.00103842159917,0.0179894179894,54.5619068255,4792.98100172,4766.17898798,26.8020137459,30.3814763696,-3.5794626237,4800.75,4669.2,110.162673182,0.00863259720218,0.0351349772961,-1.18520410723,,,,,"2023-12-14T06:52:27.000+09:00",0,-6845,0,-0.0135135135135,0,0.0114345114345,0,-0.0010460251046,0.0188284518828,0.0019267822736,0.0301550586824,0.00557214422992,0.00631631525356,-0.000744171023637,0.0229028426575,17.4274279979,"validation",4686.33333333,0.0263887900989,1.00192678227,1.0263887901,25328.2,22387.15,0.343947309059,-1213575,0.121397766129,4885.08712113,4716.41287887,0.554839434145,-37033,-130850,-96435,2460,6808,21260,10653,11607,25839,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.0159832035253,0.0184496286451,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-12-14T00:00:00.000+09:00",4820,4845,4740,4745,49259,-0.0135135135135,-0.00835945663532,0.00317124735729,48.2521426973,4785.59930915,4764.61017405,20.9891350973,28.5030081152,-7.51387301788,4801.5,4672.1,109.793910812,0.00918800980338,0.034173767291,1.85495947258,,,,,"2023-12-15T06:52:08.000+09:00",0,-14165,0,-0.00105374077977,0.031612223393,0.0158061116965,1,0.002079002079,0.0218295218295,-0.0117671560971,0.0156032619165,0.00442342151681,0.0060069563994,-0.00158353488259,0.0231388642386,19.2696940863,"validation",4682.25,0.0134016765444,0.988232843903,1.01340167654,33613.4,24113,2.04283996185,-1262834,-0.0200016588562,4883.54267182,4719.45732818,0.155666991677,-144761,-209564,-165638,-1019,-9238,-20367,29317,29912,44315,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.0268645845466,-0.0271151823708,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2023-12-15T00:00:00.000+09:00",4745,4820,4715,4740,18780,-0.00105374077977,-0.0165975103734,-0.0155763239875,47.7942741758,4778.58403082,4762.7871982,15.7968326222,25.9617730166,-10.1649403944,4797.75,4676.7,109.451488611,0.00823437610085,0.0358471084367,-0.344854978049,,,,,"2023-12-18T06:52:08.000+09:00",0,-13075,0,0.00105485232068,0.0601265822785,-0.00527426160338,1,0,0.0221285563751,-0.0120368922933,0.0135351850664,0.00333266511016,0.00547716730307,-0.00214450219291,0.0230910313526,18.3043401787,"validation",4678.33333333,0.0131813323833,0.987963107707,1.01318133238,32794,23420.65,0.801856481353,-1281614,-0.130340105847,4883.74273225,4711.75726775,0.164215809358,-150863,-135846,-141925,-21006,-17115,-51521,17485,27652,42753,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.00867112634211,0.00165863981006,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2023-12-18T00:00:00.000+09:00",4745,4800,4740,4745,14880,0.00105485232068,-0.0175983436853,-0.0276639344262,48.322368461,4773.41725685,4761.46962796,11.9476288867,23.1589441906,-11.2113153039,4791,4681.8,105.919239425,0.00757808749881,0.0334376696214,-0.560671403909,,,,,"2023-12-19T06:52:13.000+09:00",0,-10826,0,0.0147523709168,0.0706006322445,-0.0231822971549,1,0.00105485232068,0.0126582278481,-0.00960133583803,0.0134990815498,0.00251794075589,0.004880704782,-0.00236276402611,0.0223222843888,18.0726200336,"validation",4675.08333333,0.0149551701396,0.990398664162,1.01495517014,28775,22215.15,0.669813168041,-1266734,-0.191677751444,4871.09993758,4710.90006242,0.212858702573,-68213,-114856,-108344,-33741,-22030,-67937,15327,26182,41059,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.000232420066162,-0.0140350308968,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2023-12-19T00:00:00.000+09:00",4745,4825,4725,4815,31843,0.0147523709168,0.00732217573222,-0.00823892893924,55.1609011116,4779.81460195,4765.4348407,14.3797612434,21.4031076011,-7.02334635775,4789,4688.6,105.496436609,0.00829083549952,0.0315188344358,0.728744873231,,,,,"2023-12-20T06:52:18.000+09:00",0,-6496,0,-0.00103842159917,0.0425752855659,-0.0353063343718,1,0,0.0210748155954,0.00542910837336,0.026959006953,0.00298645093321,0.00444508984447,-0.00145863891127,0.021909955682,18.8480641874,"validation",4674.25,0.0301117826389,1.00542910837,1.03011178264,24492.4,22277.75,1.42936337826,-1234891,-0.0510127818114,4864.47184906,4713.52815094,0.672249655501,-7014,-157182,-136100,-30517,-44678,-88356,31779,50727,75921,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,0.0140939789515,0.00612681859937,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2023-12-20T00:00:00.000+09:00",4825,4845,4790,4810,54627,-0.00103842159917,0,-0.00619834710744,54.6050610202,4784.45850934,4768.73596362,15.7225457252,20.266995226,-4.54444950074,4787.5,4694.4,101.88954828,0.00826933136625,0.0302836047197,2.05567217743,,,,,"2023-12-21T06:52:19.000+09:00",0,45546,0,0.0176715176715,0.018711018711,-0.0322245322245,1,0.00207684319834,0.0114226375909,0.00469973890339,0.0246250852079,0.00326872052499,0.00421351252099,-0.000944791995996,0.0211828582702,19.3867359119,"validation",4674.41666667,0.0290054017435,1.0046997389,1.02900540174,33877.8,24154.75,2.26154276074,-1289518,-0.124756000373,4859.9913788,4715.0086212,0.655190868026,-19903,-118716,-99279,-34498,-54073,-105971,61675,78674,97563,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.018850027369,-0.0064910605366,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2023-12-21T00:00:00.000+09:00",4795,4920,4795,4895,61420,0.0176715176715,0.031612223393,0.00720164609054,61.6752558959,4801.46489252,4778.0888552,23.3760373195,20.8888036447,2.48723367485,4789.25,4700.2,103.540294831,0.00911363872619,0.0336752645844,2.09151340427,,,,,"2023-12-22T06:52:18.000+09:00",0,13047,0,0.026557711951,-0.0183861082737,-0.0429009193054,0,-0.0031185031185,0.0259875259875,0.0220807015712,0.0414450448917,0.00477549281298,0.00426737561689,0.000508117196087,0.0211522563496,19.5214603523,"validation",4678.16666667,0.046350065909,1.02208070157,1.04635006591,36310,26530.8,2.31504515507,-1228098,-0.0240249069007,4869.88963046,4708.61036954,1.1556949691,-172265,-142360,-271242,-26825,-47836,-61322,81817,78682,115663,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.023133782905,0.0217735826093,,,1,0,0
+"011370","서한","KOSDAQ","KRW","1d","2023-12-22T00:00:00.000+09:00",4995,5025,4860,5025,57395,0.026557711951,0.0601265822785,0.0360824742268,69.4994659519,4835.85490905,4796.37856963,39.4763394254,24.6063108008,14.8700286246,4798,4709.4,107.930273772,0.0107200543053,0.0536640467524,1.62796334692,,,,,"2023-12-26T06:52:19.000+09:00",0,-26010,0,0.0109452736318,-0.0338308457711,-0.0746268656716,0,0.0204290091931,0.0337078651685,0.0473113797416,0.0670149063575,0.00785598794535,0.00489677826882,0.00295920967653,0.0214786614471,19.4798932069,"validation",4683.41666667,0.072934645291,1.04731137974,1.07293464529,44033,28916.05,1.98488382749,-1170703,0.0939564705414,4926.74004816,4669.25995184,1.38162154375,-307901,-314220,-489847,28227,4555,-7255,65260,98502,132876,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.0267538642883,0.032166015032,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-12-26T00:00:00.000+09:00",5025,5130,4975,5080,79262,0.0109452736318,0.0706006322445,0.0661070304302,72.0951123928,4873.41569228,4817.38756447,56.0281278055,30.8906742017,25.1374536037,4813.75,4719.7,111.292397074,0.00991523794857,0.0734685932392,2.31274806499,,,,,"2023-12-27T06:52:19.000+09:00",0,-10189,0,-0.011811023622,-0.0413385826772,-0.0935039370079,0,0,0.0308457711443,0.0553103090106,0.0763395978558,0.0110291590168,0.00608084137829,0.00494831763853,0.0219079521799,19.8135806429,"validation",4691.66666667,0.0827708703375,1.05531030901,1.08277087034,56909.4,31917.4,2.4833476411,-1091441,0.239421130794,4990.57972035,4636.92027965,1.25284290296,-491744,-542247,-679874,53211,32879,12133,85132,148479,181539,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,0.0097604349507,0.0182935687806,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-12-27T00:00:00.000+09:00",5050,5050,4910,5020,50147,-0.011811023622,0.0425752855659,0.0535152151102,65.542227578,4895.96712423,4832.39589303,63.5712312052,37.4267856024,26.1444456027,4826.5,4726.8,115.485797283,0.0104298766098,0.081466311316,0.804331173436,,,,,"2023-12-28T06:52:22.000+09:00",0,-100459,0,-0.0239043824701,-0.0288844621514,-0.0876494023904,0,-0.00590551181102,0.0275590551181,0.0400911633689,0.0620292798511,0.0126635918735,0.00745553498056,0.00520805689298,0.0230051389009,19.3438991877,"validation",4698.66666667,0.0683881952327,1.04009116337,1.06838819523,60570.2,33773.65,1.48479657958,-1141588,0.152022360627,5023.09857578,4629.90142422,0.992119536546,-473130,-608476,-786837,33694,16375,-10138,114745,161648,229679,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.0160030016132,-0.0253079706009,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2023-12-28T00:00:00.000+09:00",5020,5025,4750,4900,30045,-0.0239043824701,0.018711018711,0.0315789473684,54.8118325117,4896.58756666,4837.40360466,59.1839620032,41.7782208826,17.4057411206,4834,4734.4,126.879668905,0.0118874111148,0.0810077832058,-0.230176811498,,,,,"2024-01-02T06:52:22.000+09:00",0,-33699,0,-0.019387755102,-0.0112244897959,-0.0622448979592,0,0,0.054780876494,0.0136532892015,0.0349780331193,0.0120783595925,0.00852616752706,0.00355219206543,0.0258938099807,18.8074420277,"validation",4703.91666667,0.0416851205556,1.0136532892,1.04168512056,55653.8,34610.6,0.868086655533,-1171633,0.124164273373,5029.79581201,4638.20418799,0.668542930829,-513328,-807645,-996754,-22218,16835,-11942,96349,133176,224971,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.0398906078384,-0.0317900289652,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-01-02T00:00:00.000+09:00",4900,4905,4750,4805,34502,-0.019387755102,-0.0183861082737,0.00104166666667,48.0982974596,4882.49717179,4835.00333765,47.493834144,42.9213435349,4.57249060917,4834.25,4740.9,128.888263984,0.0125376421399,0.0809367430406,0.00123319536661,,,,,"2024-01-15T17:59:08.000+09:00",0,-2361,0,0.0104058272633,0.00832466181061,-0.0520291363163,1,0,0.0316326530612,-0.00605057661478,0.013520639541,0.00988425268346,0.00893264173462,0.000951610948838,0.0268237802255,18.9261848998,"validation",4707.33333333,0.0207477694378,0.993949423385,1.02074776944,50270.2,34477.55,1.00070915712,-1206135,0.020713478771,5029.88422502,4638.61577498,0.425243141897,-261183,-631165,-960116,-141167,-81463,-97502,98027,164689,274713,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.0248598710371,-0.0336508844511,,,0,1,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-01-03T00:00:00.000+09:00",4800,4885,4775,4855,13911,0.0104058272633,-0.0338308457711,0.0221052631579,51.467598405,4878.26683767,4836.48457189,41.7822657741,42.6935279827,-0.911262208601,4839.5,4748.9,127.53910227,0.0124829995967,0.0793093635798,-0.970040479223,,,,,"2024-01-15T18:01:06.000+09:00",0,-13902,0,0.00308959835221,-0.0010298661174,-0.0607621009269,0,-0.00104058272633,0.0228928199792,0.00320281020767,0.0223420160458,0.00860602796583,0.00879372358037,-0.000187695614542,0.0262696400145,18.0281995686,"validation",4713.08333333,0.0301112152342,1.00320281021,1.03011121523,41573.4,33622.4,0.413742029123,-1192224,0.0880484438945,5031.40883252,4647.59116748,0.540383758778,-126887,-427462,-921921,-145457,-157309,-116310,48588,144976,275351,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0338157328371,0.0187796454285,,,0,1,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-01-04T00:00:00.000+09:00",4850,4940,4810,4870,22341,0.00308959835221,-0.0413385826772,0.0231092436975,52.4645672559,4876.99501649,4838.9671962,38.0278202903,41.7603864442,-3.73256615394,4845,4756.5,127.71488068,0.0124885224417,0.0779191354966,-0.583907662014,,,,,"2024-01-05T06:52:21.000+09:00",0,2937,0,0.00102669404517,-0.00102669404517,-0.0554414784394,0,-0.0010298661174,0.0267765190525,0.00515995872033,0.0238620834647,0.0078085873286,0.0085750280173,-0.000766440688695,0.0262248214948,18.5050280596,"validation",4719.41666667,0.0319071919199,1.00515995872,1.03190719192,30189.2,34025.2,0.656601577654,-1169883,0.0988443859257,5033.75910574,4656.24089426,0.56622197086,-126887,-427462,-921921,-145457,-157309,-116310,48588,144976,275351,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,0.0108715652069,0.0091935257476,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-01-05T00:00:00.000+09:00",4870,4935,4655,4875,23853,0.00102669404517,-0.0288844621514,0.0252365930599,52.8125357117,4876.68809087,4841.63629278,35.0517980988,40.4186687751,-5.36687067635,4851,4763.3,138.592389203,0.0124778338185,0.076073214594,-0.568400653779,,,,,"2024-01-08T06:52:21.000+09:00",0,-7998,0,-0.00615384615385,-0.00205128205128,-0.0584615384615,0,0,0.0574948665298,0.00494743351886,0.0234501291122,0.00719011243052,0.00829100897952,-0.00110089654899,0.0284292080416,18.5715406666,"validation",4726.08333333,0.0315095304428,1.00494743352,1.03150953044,24930.4,34809.3,0.685247907887,-1146030,0.142617059234,5035.515582,4666.484418,0.565035157845,-126887,-427462,-921921,-145457,-157309,-116310,48588,144976,275351,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.00448240756884,-0.0129184719,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-01-08T00:00:00.000+09:00",4875,4900,4750,4845,23705,-0.00615384615385,-0.0112244897959,0.00623052959502,50.4273379133,4871.81299997,4841.88545627,29.9275436969,38.3204437595,-8.39290006257,4852.5,4768.4,139.407218545,0.0122977527996,0.0757576358411,-0.564305829053,,,,,"2024-01-09T06:52:21.000+09:00",0,-5690,0,0,0.00412796697626,-0.0546955624355,1,0,0.0307692307692,-0.0015455950541,0.0160640885832,0.00617699560308,0.00790927631775,-0.00173228071467,0.0287734197204,18.5591438084,"validation",4731.5,0.0239881644299,0.998454404946,1.02398816443,23662.4,34630.55,0.68451121914,-1169735,0.0697404459357,5036.30696396,4668.69303604,0.479598161467,52086,-263815,-1041029,-132154,-168530,-128034,78589,126633,303929,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,-0.00217414032625,-0.00730375564117,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2024-01-09T00:00:00.000+09:00",4845,4890,4805,4845,20420,0,0.00832466181061,0.012539184953,50.4273379133,4867.68792305,4842.11616322,25.5717598357,35.7707069747,-10.1989471391,4855.5,4776.2,135.520988649,0.0122047562949,0.0746546929859,-0.794765386449,,,,,"2024-01-10T06:52:21.000+09:00",0,10235,0,0.00103199174407,-0.00515995872033,-0.0598555211558,0,0,0.0175438596491,-0.0021624961384,0.0144047569197,0.00527796900633,0.00738301485547,-0.00210504584914,0.0279713082867,18.4099726262,"validation",4735.5,0.0231232182452,0.997837503862,1.02312321825,20846,35259.9,0.57912813139,-1169735,0.0796031752784,5036.7429309,4674.2570691,0.471033353003,5405,-152630,-997657,-35373,-150530,-171156,28579,78523,302958,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.00256248490938,-0.00602724770851,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-01-10T00:00:00.000+09:00",4845,4910,4700,4850,25588,0.00103199174407,-0.0010298661174,0.00622406639004,50.8563533077,4864.96670412,4842.70015113,22.2665529947,33.0698761787,-10.803323184,4857,4784.3,140.840918031,0.0121108995311,0.0743413978278,-0.527528121073,,,,,"2024-01-11T06:52:21.000+09:00",0,-20328,0,0.00309278350515,-0.0278350515464,-0.0670103092784,0,0,0.0433436532508,-0.00144121885938,0.0137324164455,0.00459104185457,0.00681853117087,-0.0022274893163,0.0290393645426,18.6366127626,"validation",4740.25,0.0231527873002,0.998558781141,1.0231527873,23181.4,35395.45,0.722917776155,-1144147,0.0831279161587,5037.53808462,4676.46191538,0.480613508738,-51135,34731,-1022480,-10766,-145857,-176287,59920,108547,332004,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.00855178684331,0.0114090942943,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-01-11T00:00:00.000+09:00",4800,4910,4800,4865,18668,0.00309278350515,-0.00102669404517,0.00724637681159,52.1930342415,4864.97182656,4844.35199178,20.6198347803,30.579867899,-9.96003311875,4858.75,4791.9,138.637995315,0.0121200367458,0.0741488513576,-0.839861929919,,,,,"2024-01-12T06:52:12.000+09:00",0,-8986,0,0,-0.0472764645427,-0.0719424460432,0,-0.0103092783505,0.0226804123711,0.00128633907898,0.0152549093262,0.00423840386028,0.00628568713238,-0.0020472832721,0.0284970185642,18.3243881127,"validation",4745.25,0.0252357620779,1.00128633908,1.02523576208,22446.8,34580.1,0.539848062903,-1125479,0.0615093652129,5038.88536577,4678.61463423,0.517348064811,-57682,-60314,-1043403,-3468,-30831,-169368,59944,88550,361833,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,0.00376548746034,-0.00498297095536,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-01-12T00:00:00.000+09:00",4865,4915,4805,4865,20151,0,-0.00205128205128,0.0177824267782,52.1930342415,4864.97616094,4845.88147387,19.094687065,28.2828317322,-9.18814466726,4863,4798.6,136.592424221,0.0118667359664,0.0725793244284,-0.683587386218,,,,,"2024-01-15T06:52:12.000+09:00",0,-8475,0,0,-0.0452209660843,-0.0832476875642,0,0,0.0226104830421,0.000411268764137,0.0138373692327,0.00392490998252,0.00581353170241,-0.00188862171989,0.0280765517412,18.4008311988,"validation",4748.58333333,0.0245160837443,1.00041126876,1.02451608374,21706.4,32924.85,0.612030123144,-1125479,0.145476744769,5039.47662735,4686.52337265,0.505666472751,-72279,-98022,-975550,-15994,-21067,-190936,89962,119897,391027,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,0.00599148909368,0.0163733810749,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-01-15T00:00:00.000+09:00",4865,4910,4725,4865,17311,0,0.00412796697626,0.0114345114345,52.1930342415,4864.97982849,4847.29766099,17.6821674924,26.1626988842,-8.48053139187,4865.75,4805.3,140.050108205,0.0118046177016,0.0718464571891,-0.886869663385,,,,,"2024-01-16T06:52:18.000+09:00",0,-17368,0,-0.00924974306269,-0.0431654676259,-0.087358684481,0,0,0.03802672148,-0.000154138622001,0.012423782074,0.00363456680213,0.00537773872235,-0.00174317192022,0.0287872781511,18.2489194231,"validation",4754.33333333,0.0232770104466,0.999845861378,1.02327701045,20427.6,33405.4,0.518209630778,-1125479,0.131858921013,5040.54344953,4690.95655047,0.497854610679,-69121,-86476,-1007394,-19086,-32789,-190470,89966,119924,421218,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,-0.000372269856042,0.00964196848217,,,0,1,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-01-16T00:00:00.000+09:00",4820,4875,4815,4820,19659,-0.00924974306269,-0.00515995872033,0.0158061116965,47.3657779943,4858.05985487,4845.27561203,12.7842428416,23.4870076757,-10.7027648341,4869.5,4811.3,134.332243333,0.011583545638,0.0687253382107,-0.681445687885,,,,,"2024-01-17T06:52:29.000+09:00",0,-6956,0,-0.0217842323651,-0.0280082987552,-0.0778008298755,0,-0.00924974306269,0.0123329907503,-0.010165314714,0.00180824309438,0.00265233253975,0.00487282316924,-0.00222049062949,0.0278697600277,18.3668197453,"validation",4760,0.0126050420168,0.989834685286,1.01260504202,20275.4,31925.4,0.615779285459,-1145138,0.184329718657,5036.82901721,4702.17098279,0.352087818282,-48147,-113866,-822942,-40011,-35469,-216118,89973,149944,421777,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.00199337349755,-0.00357341034585,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-01-17T00:00:00.000+09:00",4820,4820,4705,4715,28785,-0.0217842323651,-0.0278350515464,-0.00527426160338,38.4335503729,4836.05064643,4835.6255667,0.425079735222,18.8746220876,-18.4495423524,4868.25,4813.8,132.95136881,0.0125913239179,0.0704571284218,-0.20492492969,,,,,"2024-01-18T06:52:29.000+09:00",0,-24199,0,-0.016967126193,-0.0137857900318,-0.0615058324496,0,0,0.0238589211618,-0.0314794844143,-0.0205243258964,9.01547688701e-05,0.00400310118507,-0.0039129464162,0.0281975331515,18.7261138995,"validation",4764.33333333,-0.0103547190933,0.968520515586,0.989645280907,20914.8,32425.65,0.887723145103,-1173923,0.166058351953,5039.75145772,4696.74854228,0.053210794714,-54308,-101195,-834968,-36856,-47157,-226654,89974,149951,453232,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,0.00291557825229,0.00369451779571,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-01-18T00:00:00.000+09:00",4630,4740,4615,4635,56315,-0.016967126193,-0.0472764645427,-0.0231822971549,33.283520639,4805.11977775,4820.76441361,-15.6446358579,11.9707704985,-27.6154063564,4862.75,4812,132.383413895,0.0131047515988,0.0792571233293,1.21120484443,,,,,"2024-01-19T06:52:29.000+09:00",0,48194,0,0.00215749730313,-0.00647249190939,-0.0474649406688,0,-0.0180275715801,0.0265111346766,-0.0468356382705,-0.036783042394,-0.00337532596719,0.00258269050669,-0.00595801647388,0.0285616858456,19.3801076903,"validation",4766.75,-0.027639376934,0.953164361729,0.972360623066,28444.2,34497.4,1.63244186518,-1230238,0.0528967400442,5055.45378823,4670.04621177,-0.090932856293,-55116,-83910,-888610,-35028,-64349,-219445,89984,149964,484903,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,-0.0186667033513,-0.0257060974432,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-01-19T00:00:00.000+09:00",4640,4745,4630,4645,29717,0.00215749730313,-0.0452209660843,-0.0353063343718,34.4656444381,4780.48596579,4807.74482741,-27.2588616262,4.12484407356,-31.3837056998,4854.25,4809.9,131.141741474,0.0126222453444,0.0882440118909,-0.25917189551,,,,,"2024-01-22T06:52:29.000+09:00",0,6510,0,0.0021528525296,-0.0139935414424,-0.0462863293864,0,0.00107874865156,0.024811218986,-0.0431065561106,-0.0342834570365,-0.00586843092061,0.000888018099798,-0.00675644902041,0.0282328829868,18.7430212101,"validation",4768.58333333,-0.025916152596,0.956893443889,0.974083847404,30357.4,34391.1,0.864089837196,-1200521,0.0499693234587,5068.42924736,4640.07075264,0.0115072945242,-39161,-80748,-855089,-48540,-68015,-234141,89979,149961,479977,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,-0.0112439223457,-0.0006271230246,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-01-22T00:00:00.000+09:00",4675,4675,4625,4655,18077,0.0021528525296,-0.0431654676259,-0.0322245322245,35.6927293089,4761.18043259,4796.43039575,-35.2499631641,-3.75011737397,-31.4998457901,4846.5,4806.2,125.345902797,0.0126499416833,0.0951656083738,-0.816557612772,,,,,"2024-01-23T06:52:29.000+09:00",0,-8724,0,0.00644468313641,-0.0128893662728,-0.047261009667,0,0.00645855758881,0.010764262648,-0.0395130506551,-0.0314593649869,-0.00757249477209,-0.000805610606652,-0.00676688416544,0.0269271541991,18.2480928926,"validation",4769.66666667,-0.024040813474,0.960486949345,0.975959186526,30510.6,32563.6,0.555129039787,-1182444,0.164407497942,5077.11006049,4615.88993951,0.0847969520678,-103281,-135355,-918346,17032,-11039,-175124,89964,149949,481521,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,0.00554584977153,0.00568923094583,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-01-23T00:00:00.000+09:00",4640,4685,4630,4685,24994,0.00644468313641,-0.0280082987552,-0.0429009193054,39.3610172147,4749.46036604,4788.17629236,-38.7159263272,-10.7432791646,-27.9726471626,4836,4805,120.321195454,0.0120175387552,0.0991573128083,-0.348120725421,,,,,"2024-01-24T06:52:33.000+09:00",0,12948,0,-0.00747065101387,-0.0277481323372,-0.0533617929562,0,-0.00322234156821,0.0118152524168,-0.0312241521919,-0.0249739854318,-0.00826380497912,-0.00229312255381,-0.00597068242531,0.0256822188803,18.5785122783,"validation",4773.5,-0.018539855452,0.968775847808,0.981460144548,31577.6,30742.3,0.813016592773,-1157450,0.114903569349,5075.76238237,4596.23761763,0.185104897384,-103152,-138915,-819497,31586,7248,-161034,89956,149947,493042,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,0.00065816742233,0.00594449854448,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-01-24T00:00:00.000+09:00",4690,4690,4640,4650,20970,-0.00747065101387,-0.0137857900318,-0.0746268656716,36.7286878845,4734.15877126,4777.94101145,-43.7822401863,-17.3510713689,-26.4311688173,4817.25,4802.7,115.298252922,0.010091842874,0.0981207516419,-0.514743589968,,,,,"2024-01-25T06:52:33.000+09:00",0,-13722,0,-0.00967741935484,-0.0193548387097,-0.0516129032258,0,0.00106723585912,0.0106723585912,-0.0347189786704,-0.0317946155288,-0.00941553552393,-0.00373141319762,-0.00568412232631,0.024795323209,18.3954706327,"validation",4776.91666667,-0.0265687420407,0.96528102133,0.973431257959,30014.6,28921.05,0.725077409015,-1178420,-0.0133414934797,5053.58609542,4580.91390458,0.146160693947,-116827,-143267,-664015,45613,14454,-216755,89963,149950,504680,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,-0.00387185975587,-0.00282840178461,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-01-25T00:00:00.000+09:00",4655,4655,4590,4605,39522,-0.00967741935484,-0.00647249190939,-0.0935039370079,33.6159112974,4714.28819107,4765.13056616,-50.842375088,-24.0493321128,-26.7930429753,4793.5,4802.4,111.70552057,0.00957072402188,0.0921704323462,1.1812595284,,,,,"2024-01-26T06:52:33.000+09:00",0,-14897,0,-0.00542888165038,-0.00108577633008,-0.0521172638436,0,0.0010752688172,0.0139784946237,-0.039324084698,-0.0411044477761,-0.0110406894871,-0.00522243911244,-0.00581825037465,0.0242574420348,19.0195107121,"validation",4778.91666667,-0.0363924878372,0.960675915302,0.963607512163,26656,26934.05,1.4673619452,-1217942,-0.23483471665,5014.40948373,4572.59051627,0.0733546681183,-52940,-133179,-479542,10370,34359,-217965,89992,149957,486381,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,-0.00994061028164,0.00523510261931,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-01-26T00:00:00.000+09:00",4615,4665,4580,4580,40692,-0.00542888165038,-0.0139935414424,-0.0876494023904,31.9936581836,4693.62846937,4751.41719089,-57.78872152,-30.7972099942,-26.9915115258,4771.5,4800.9,109.797983387,0.00943880433819,0.0896257757734,1.45349813512,,,,,"2024-01-29T06:52:33.000+09:00",0,-13083,0,0.00327510917031,0.00218340611354,-0.046943231441,1,0.00217155266015,0.0184581976113,-0.0401341297286,-0.0460122060447,-0.012617624786,-0.00672428165813,-0.0058933431279,0.023973358818,19.0432410744,"validation",4779.75,-0.0417908886448,0.959865870271,0.958209111355,28851,26461.3,1.53779292779,-1258634,-0.221164493052,4985.32469455,4557.67530545,0.0522032653858,-36308,-136062,-382675,-10950,44838,-205678,90005,149973,468302,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,-0.00875635883975,-0.0218175479771,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-01-29T00:00:00.000+09:00",4580,4625,4535,4595,45791,0.00327510917031,-0.0128893662728,-0.0622448979592,34.0501338708,4678.45485869,4739.8307323,-61.3758736075,-36.9129427169,-24.4629308906,4756.25,4798.3,108.383841716,0.008457237829,0.0918564909907,1.74218961543,,,,,"2024-01-30T06:52:33.000+09:00",0,-14579,0,-0.00870511425462,-0.00326441784548,-0.0467899891186,0,0,0.0196506550218,-0.0339027595269,-0.0423691724152,-0.0133570998058,-0.00803328459562,-0.00532381521015,0.0235873431374,19.1645668838,"validation",4780.83333333,-0.038870489803,0.966097240473,0.961129510197,34393.8,27248.6,1.68049000683,-1212843,-0.0756185638895,4974.69621764,4537.80378236,0.130916017352,-24658,-64644,-175345,-15673,-18251,-210210,90031,150017,498362,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.00563732385532,0.0248937609309,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-01-30T00:00:00.000+09:00",4650,4650,4530,4555,31523,-0.00870511425462,-0.0277481323372,-0.0520291363163,31.3294369166,4659.46180351,4726.13956695,-66.6777634355,-42.8659068606,-23.8118565749,4743.75,4794.8,109.213567308,0.00772158963403,0.0986225633482,0.418832832125,,,,,"2024-01-31T06:52:33.000+09:00",0,-2594,0,0.00109769484083,0,-0.0450054884742,0,0.0119695321001,0.0261153427639,-0.0397891963109,-0.0500125135564,-0.0146383673843,-0.00941073696171,-0.0052276304226,0.0239766338766,18.7824535338,"validation",4781.41666667,-0.0473534691601,0.960210803689,0.95264653084,35699.6,27099.65,1.16322535531,-1244366,-0.0705378113739,4977.67039244,4509.82960756,0.0965507794555,60067,30040,-158292,-41704,-38931,-118502,60041,120042,448395,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,-0.00796930556488,-0.00836329234384,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-01-31T00:00:00.000+09:00",4560,4620,4525,4560,47389,0.00109769484083,-0.0193548387097,-0.0607621009269,32.0602061721,4644.15998759,4713.83293236,-69.6729447716,-48.2273144428,-21.4456303288,4729,4789.7,108.1983125,0.00718310820867,0.101963773702,1.69496680313,,,,,"2024-02-01T06:52:33.000+09:00",0,-28310,0,0.00877192982456,-0.00767543859649,-0.0394736842105,0,0.00109769484083,0.0208562019759,-0.0357369422711,-0.0479570745558,-0.0152791545552,-0.010576165448,-0.00470298910719,0.0237277001097,19.1912233204,"validation",4780.91666667,-0.0462080145021,0.964263057729,0.953791985498,40983.4,28773.55,1.64696396517,-1196977,-0.00825932149491,4970.09334292,4487.90665708,0.149513342107,88111,68876,-167677,-42561,-43336,-102782,30008,90018,449722,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,0.00178602248479,0.0250578345473,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-01T00:00:00.000+09:00",4560,4635,4540,4600,45863,0.00877192982456,-0.00108577633008,-0.0554414784394,37.7659515026,4637.36614334,4705.40086329,-68.034719952,-52.1887955447,-15.8459244074,4715.5,4784.1,107.255575893,0.00752660852652,0.101037211793,1.38627783832,,,,,"2024-02-02T06:52:33.000+09:00",0,42830,0,-0.00217391304348,-0.0184782608696,-0.0434782608696,0,0,0.0208333333333,-0.024493691019,-0.0384816370895,-0.0147901565113,-0.0113453903358,-0.00344476617552,0.023316429542,19.167225558,"validation",4778.83333333,-0.0374219649147,0.975506308981,0.962578035085,42251.6,29949.65,1.5313367602,-1151114,0.031334255993,4953.7204861,4477.2795139,0.257577524317,106214,94510,-200222,-30258,-58879,-103178,134,60159,449945,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.00939721906475,0.00941003602545,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-02T00:00:00.000+09:00",4600,4600,4545,4590,56576,-0.00217391304348,0.00218340611354,-0.0584615384615,36.9309197791,4630.07904437,4696.8526512,-66.7736068319,-55.1057578021,-11.6678490298,4701.25,4778.8,103.523034758,0.00747699621887,0.0988572448541,1.95928038491,,,,,"2024-02-05T06:52:32.000+09:00",0,47840,0,-0.00217864923747,-0.0283224400871,-0.0446623093682,0,0,0.0119565217391,-0.0236639191704,-0.0395078262325,-0.0145476267608,-0.0120056117216,-0.00254201503916,0.0225540380736,19.3749754529,"validation",4776.16666667,-0.038978260111,0.97633608083,0.961021739889,45428.4,31585.8,1.79118464627,-1207690,-0.0976071525812,4933.62631119,4468.87368881,0.260625342074,14531,80879,-233953,-46917,-74898,-119142,50181,80218,500049,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.030827264522,-0.022255793028,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-02-05T00:00:00.000+09:00",4590,4605,4555,4580,43353,-0.00217864923747,-0.00326441784548,-0.0546955624355,36.071990639,4622.374576,4688.19689926,-65.8223232553,-57.2490708927,-8.57325236254,4688,4773.6,99.6999608465,0.0074427239336,0.0973818285841,0.838231529678,,,,,"2024-02-06T06:52:32.000+09:00",0,25716,0,-0.00545851528384,-0.0305676855895,-0.0305676855895,0,0,0.0108932461874,-0.0230375426621,-0.0405563934976,-0.0143716863003,-0.0124997971382,-0.00187188916213,0.0217685504032,19.1065854661,"validation",4771.83333333,-0.0402011805386,0.976962457338,0.959798819461,44940.8,32568.2,1.33114510473,-1251043,-0.124827285512,4916.2630062,4459.7369938,0.263430785835,-41617,51917,-234558,10493,-17170,-79249,50222,50209,470099,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,0.00699808315754,0.00614271752861,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-02-06T00:00:00.000+09:00",4580,4605,4500,4555,72029,-0.00545851528384,0,-0.0598555211558,33.9463723624,4612.00925662,4678.33046228,-66.3212056582,-59.0634978458,-7.25770781236,4673.5,4767.5,100.078535072,0.00743583538902,0.0955678436668,2.43522198294,,,,,"2024-02-07T06:52:32.000+09:00",0,31522,0,-0.00658616904501,-0.0241492864984,-0.0274423710209,0,0,0.0229257641921,-0.0253557291109,-0.0445726271631,-0.0145600890578,-0.0129667393734,-0.00159334968438,0.0219711383253,19.6088049074,"validation",4768.66666667,-0.0448063749476,0.974644270889,0.955193625052,53042,35148.65,2.04926789507,-1323072,-0.218126442979,4896.81815869,4450.18184131,0.234683465295,-41035,-6592,-229333,60934,43759,-23393,50233,50351,470284,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.000372512265929,-0.00427038176734,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-07T00:00:00.000+09:00",4555,4570,4510,4525,29771,-0.00658616904501,-0.00767543859649,-0.0670103092784,31.5442182613,4598.62321714,4666.97265025,-68.3494331173,-60.9206849001,-7.42874821722,4657.25,4761,97.2157825666,0.00741188192601,0.0930947341571,-0.371472770118,,,,,"2024-02-08T06:52:32.000+09:00",0,-27561,0,-0.00220994475138,-0.0220994475138,-0.0232044198895,0,0,0.01317233809,-0.0283965859681,-0.0495694181895,-0.0151048470978,-0.0134631347846,-0.0016417123132,0.0214841508435,18.7186629079,"validation",4764.66666667,-0.0503008255212,0.971603414032,0.949699174479,49518.4,35357.8,0.841992431656,-1352843,-0.295120171504,4874.03272533,4440.46727467,0.19497108268,-70800,-78032,-253618,116392,84055,8016,30131,80341,470260,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.0195432375956,-0.0126454233478,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-08T00:00:00.000+09:00",4605,4605,4495,4515,37288,-0.00220994475138,-0.0184782608696,-0.0719424460432,30.7627767881,4585.75810681,4655.7154169,-69.957310094,-62.7280099389,-7.22930015508,4639.75,4756,98.1289409547,0.00726708045062,0.0874789642314,0.0686931785667,,,,,"2024-02-13T06:52:21.000+09:00",0,-15051,0,-0.0121816168328,-0.0221483942414,-0.0188261351052,0,0.017679558011,0.0243093922652,-0.0268872245272,-0.0506728343146,-0.0154944208403,-0.0138932469411,-0.00160117389924,0.0217339847076,18.9415873098,"validation",4762.91666667,-0.0520514390692,0.973112775473,0.947948560931,47803.4,36288.8,1.02753466634,-1390131,-0.36464694341,4842.69026215,4436.80973785,0.192643542783,5478,-48819,-171398,105083,118171,29302,80092,130167,490247,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.00632554956135,-0.0202659108564,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-13T00:00:00.000+09:00",4515,4525,4435,4460,91514,-0.0121816168328,-0.0283224400871,-0.0832476875642,26.8264806664,4566.41070576,4641.21797861,-74.8072728524,-65.1438625216,-9.66341033079,4619.5,4749.9,97.5483023151,0.00743992224454,0.0819849453162,2.80844613685,,,,,"2024-02-14T06:52:27.000+09:00",0,-41206,0,-0.00448430493274,-0.0067264573991,-0.00896860986547,0,0,0.0199335548173,-0.0345275462712,-0.0610328638498,-0.0167729311328,-0.0146062472022,-0.00216668393067,0.0218718166626,19.8271512925,"validation",4759.66666667,-0.0629595910078,0.965472453729,0.937040408992,54791,39856.95,2.29606128919,-1481645,-0.446805387768,4808.86472744,4430.13527256,0.078855042983,61828,40705,-95226,29675,120351,22276,79911,80081,460233,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.0233710898742,-0.0346476818235,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-14T00:00:00.000+09:00",4455,4470,4425,4440,50883,-0.00448430493274,-0.0305676855895,-0.087358684481,25.5463815104,4546.96290487,4626.31294316,-79.3500382859,-67.9850976744,-11.3649406114,4598.25,4743.7,93.7948521498,0.00737397503038,0.0733538998783,0.525698350071,,,,,"2024-02-15T06:52:35.000+09:00",0,-33363,0,0.00112612612613,-0.00112612612613,-0.0225225225225,0,-0.00112107623318,0.0100896860987,-0.0344152666775,-0.06402175517,-0.0178716302446,-0.0153119589357,-0.00255967130888,0.0211249667004,19.2356938184,"validation",4754.91666667,-0.0662296920731,0.965584733322,0.933770307927,56297,41535.55,1.22504697783,-1532528,-0.490000734311,4766.89978506,4429.60021494,0.0308324883252,243000,206585,58503,-11092,62470,16010,49791,79910,430085,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.00654360829321,-0.0141275635259,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-15T00:00:00.000+09:00",4440,4460,4425,4445,35537,0.00112612612613,-0.0241492864984,-0.0778008298755,26.4907609611,4531.27630412,4612.88235478,-81.6060506536,-70.7092882703,-10.8967623833,4579.5,4736.6,89.5952198533,0.00738884851817,0.0646284996808,-0.396545766478,,,,,"2024-02-16T06:52:35.000+09:00",0,-18131,0,-0.0044994375703,-0.00224971878515,-0.0494938132733,0,0,0.00788288288288,-0.029370018561,-0.0615631465608,-0.0183590665137,-0.0159076014106,-0.0024514651031,0.0201564049164,18.8778648405,"validation",4750.16666667,-0.0642433598821,0.970629981439,0.935756640118,48998.6,42329.45,0.839533705257,-1496991,-0.415612534536,4727.48310714,4431.51689286,0.0455562374795,422487,414703,299236,-83822,-26585,-14509,-324,79610,399950,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,0.00365243870197,-0.00579992567277,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-16T00:00:00.000+09:00",4450,4460,4400,4425,65352,-0.0044994375703,-0.0220994475138,-0.0615058324496,25.1183130746,4514.92610349,4598.96514331,-84.0390398231,-73.3752385808,-10.6638012423,4565,4730.1,87.4812755781,0.00617016631938,0.0652189934403,1.20884815447,,,,,"2024-02-19T06:52:35.000+09:00",0,-7610,0,-0.00225988700565,-0.00338983050847,-0.0508474576271,0,0.00112485939258,0.0134983127109,-0.0306681270537,-0.0645018075728,-0.0189918734063,-0.0165819748205,-0.00240989858582,0.0197697797917,19.4825688839,"validation",4743.66666667,-0.0671772890169,0.969331872946,0.932822710983,56114.8,44157.8,1.47996503449,-1562343,-0.439809048458,4713.86235253,4416.13764747,0.0297669369621,376836,488341,335918,-81172,-77213,-22040,-472,49478,369787,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.0178746001688,-0.0026256232525,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-19T00:00:00.000+09:00",4455,4465,4385,4415,96656,-0.00225988700565,-0.0221483942414,-0.0474649406688,24.4366072183,4499.5528568,4585.33809566,-85.7852388611,-75.8572386369,-9.92800022418,4554,4723.2,86.9468987511,0.00529375634922,0.0697112337936,2.42391214085,,,,,"2024-02-20T06:52:35.000+09:00",0,20561,0,0.00339750849377,-0.0113250283126,-0.0464326160815,0,0.00677966101695,0.0180790960452,-0.0305226174791,-0.0652523712737,-0.019430405178,-0.0171817075055,-0.00224869767252,0.0196935218009,19.8716766778,"validation",4735.91666667,-0.0677623128222,0.969477382521,0.932237687178,67988.4,46174.85,2.09326072526,-1658999,-0.464279797336,4712.73247935,4395.26752065,0.0621564012266,226085,427192,339704,-84252,-126865,-33214,49565,49383,389666,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.0141522441841,-0.00327434596087,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-20T00:00:00.000+09:00",4405,4440,4400,4430,27976,0.00339750849377,-0.0067264573991,-0.0462863293864,27.6102607319,4488.85241729,4573.83157006,-84.9791527642,-77.6816214623,-7.29753130185,4543.25,4716.7,83.5935488403,0.00535386008161,0.0711904997348,-0.866658231452,,,,,"2024-02-21T06:52:35.000+09:00",0,-11995,0,0.00112866817156,-0.0146726862302,-0.0553047404063,0,-0.00226500566251,0.00906002265006,-0.0249270896385,-0.0607840227278,-0.0191826529942,-0.0175353547319,-0.00164729826227,0.0188698755847,18.6352571499,"validation",4728.83333333,-0.0631938815071,0.975072910362,0.936806118493,55280.8,46087.8,0.607015305569,-1631023,-0.46704550879,4704.96811896,4381.53188104,0.149853706164,54473,407348,392870,-50654,-106914,-16623,49630,49329,359601,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,0.0117810235259,-0.00557193714789,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-21T00:00:00.000+09:00",4415,4455,4400,4435,53996,0.00112866817156,-0.00112612612613,-0.047261009667,28.6854614997,4480.56743002,4563.54775005,-82.9803200357,-78.741361177,-4.23895885869,4532.25,4709.1,81.5511524946,0.00531528165582,0.0704874495412,0.306604494772,,,,,"2024-02-22T06:52:35.000+09:00",0,3102,0,0,-0.0124013528749,-0.0507328072153,0,-0.00338600451467,0.0124153498871,-0.021457333554,-0.0582064513389,-0.0187103314624,-0.017754534651,-0.00095579681143,0.0183880839898,19.2939481476,"validation",4722.08333333,-0.0607959057619,0.978542666446,0.939204094238,55903.4,47883.75,1.12764768841,-1577027,-0.412021823688,4691.98337159,4372.51662841,0.195586466901,71029,316370,510228,-5182,-71303,-44254,50020,49707,329843,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,0.0028142791491,0.00355313450034,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-22T00:00:00.000+09:00",4460,4460,4400,4435,32700,0,-0.00224971878515,-0.0533617929562,28.6854614997,4473.55705617,4554.02569449,-80.4686383249,-79.0868166066,-1.38182171835,4519.75,4702.1,80.0117844592,0.00495203169252,0.0658046523887,-0.795959463244,,,,,"2024-02-23T06:52:37.000+09:00",0,-35380,0,-0.00563697857948,-0.0191657271702,-0.0417136414882,0,0.00563697857948,0.0135287485908,-0.0187510371149,-0.0568044065418,-0.0181439996223,-0.0178324276452,-0.00031157197708,0.0180409886041,18.7924132585,"validation",4715,-0.0593849416755,0.981248962885,0.940615058324,55336,48269.05,0.677452736277,-1577027,-0.434623221298,4668.46028882,4371.03971118,0.215049978471,53524,58229,496380,954,-42089,-63846,50098,99805,349808,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,-0.00413068959149,-0.00699017440717,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-23T00:00:00.000+09:00",4435,4435,4395,4410,40322,-0.00563697857948,-0.00338983050847,-0.0516129032258,26.4107194471,4463.77904753,4543.35712453,-79.5780770037,-79.185068686,-0.393008317682,4507.75,4693.9,77.153799855,0.00487978410683,0.0636101285291,-0.478179650933,,,,,"2024-02-26T06:52:38.000+09:00",0,-8457,0,-0.0102040816327,-0.00680272108844,-0.0385487528345,0,0,0.00901916572717,-0.0216848760468,-0.0604827542129,-0.0180449154203,-0.017955797888,-8.91175323542e-05,0.0174951927109,18.9962824788,"validation",4707.66666667,-0.0632301918856,0.978315123953,0.936769808114,50330,49236.65,0.818942799723,-1617349,-0.445734021303,4651.11927844,4364.38072156,0.159097119465,-49271,-18759,460426,11667,-14075,-50569,100176,149977,369814,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.00692438563657,-0.0038670874163,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-26T00:00:00.000+09:00",4410,4415,4360,4365,46664,-0.0102040816327,-0.0113250283126,-0.0521172638436,22.8918131955,4448.58227098,4530.14548568,-81.5632146921,-79.6606978872,-1.9025168049,4495.75,4684.6,75.5713855797,0.00491898449775,0.0662276990321,-0.158181950295,,,,,"2024-02-27T06:52:38.000+09:00",0,-14305,0,0,0.00801832760596,-0.0240549828179,1,0,0.0124716553288,-0.0290830228549,-0.068223540964,-0.0186857307428,-0.0182498735137,-0.000435857229072,0.0173130322061,19.1321017416,"validation",4701,-0.0714741544352,0.970916977145,0.928525845565,40331.6,49593.75,0.940925015753,-1664013,-0.449725015753,4644.62158896,4346.87841104,0.0608631542396,-54259,36026,508909,-44273,-31324,-98897,99927,100069,339778,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,-0.00247457681577,-0.00885703994344,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-27T00:00:00.000+09:00",4365,4400,4350,4365,45204,0,-0.0146726862302,-0.046943231441,22.8918131955,4435.72346006,4517.91248674,-82.1890266738,-80.1663636446,-2.02266302922,4485,4676.3,73.7448580382,0.00490850844695,0.0686501864809,-0.250305248572,,,,,"2024-02-28T06:52:38.000+09:00",0,25661,0,0.00343642611684,0.00458190148912,-0.0309278350515,1,0,0.0114547537228,-0.0267558528428,-0.066569723927,-0.0188291011853,-0.018365719048,-0.000463382137279,0.016894583743,19.1003143308,"validation",4694.33333333,-0.0701555066392,0.973244147157,0.929844493361,43777.2,49819.35,0.907358285485,-1664013,-0.406848945239,4638.94804318,4331.05195682,0.110258118523,43481,47237,576169,-40735,-32170,-93631,49949,100124,309752,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,0.00832237786542,0.015736684344,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-28T00:00:00.000+09:00",4370,4400,4345,4380,56264,0.00343642611684,-0.0124013528749,-0.0467899891186,26.6689563327,4427.15062005,4507.69674698,-80.5461269252,-80.2423163007,-0.303810624525,4474.25,4667.7,72.4059396069,0.00491793292188,0.0678247728096,0.320647832118,,,,,"2024-02-29T06:52:38.000+09:00",0,26248,0,-0.00684931506849,0.013698630137,-0.0216894977169,1,0.00114547537228,0.0126002290951,-0.021064982958,-0.0616363519506,-0.0183895266953,-0.018320163539,-6.93631562842e-05,0.0165310364399,19.3226141854,"validation",4688.16666667,-0.0657328735469,0.978935017042,0.934267126453,44230.8,50343,1.11761317363,-1607749,-0.39221540234,4625.98249487,4322.51750513,0.189420515758,109891,20103,594975,-58136,-67029,-93032,-35,99922,279748,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.00694051908421,-0.00785493552299,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-02-29T00:00:00.000+09:00",4380,4385,4345,4350,94775,-0.00684931506849,-0.0191657271702,-0.0450054884742,24.1237528881,4415.28129389,4496.01550646,-80.7342125703,-80.3406955546,-0.393517015731,4464,4659.8,70.091229635,0.00481414868584,0.0699642357438,2.03324161469,,,,,"2024-03-04T06:52:38.000+09:00",0,68390,0,0.00689655172414,0.0183908045977,0.0172413793103,1,0,0.00913242009132,-0.0255376344086,-0.0664835400661,-0.0185595890966,-0.0184691254149,-9.04636817772e-05,0.0161129263529,19.8371920669,"validation",4680.66666667,-0.0706452072354,0.974462365591,0.929354792765,56645.8,53505.6,1.77130991896,-1702524,-0.42814023205,4620.16017418,4307.83982582,0.134990161229,280,-17218,449122,2905,-29373,-54288,50016,99987,329753,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,-0.00310538058169,-0.0063512782601,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-03-04T00:00:00.000+09:00",4380,4415,4345,4380,44967,0.00689655172414,-0.00680272108844,-0.0394736842105,31.1953713456,4409.85340252,4487.42176524,-77.5683627189,-79.7862289875,2.2178662686,4455,4652.6,70.0847132325,0.0051707584603,0.0690103369832,-0.41382643966,,,,,"2024-03-05T06:52:38.000+09:00",0,4349,0,0.00456621004566,0.00913242009132,0.0102739726027,1,0.00689655172414,0.016091954023,-0.016835016835,-0.0585908954133,-0.0177096718536,-0.0182160340154,0.00050636216178,0.0160010760805,19.0984881748,"validation",4674.5,-0.0630013905231,0.983164983165,0.936998609477,57574.8,53384.5,0.842323146232,-1657557,-0.431379894913,4608.72052563,4301.27947437,0.256050795128,-220011,-123503,268047,40675,-3162,-10395,100037,99985,379781,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0051797739847,-0.0047030589183,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-03-05T00:00:00.000+09:00",4385,4420,4365,4400,28529,0.00456621004566,0.00801832760596,-0.0434782608696,35.5105154957,4408.33749444,4480.94607893,-72.6085844852,-78.350700087,5.74211560184,4445,4645.7,69.0072337159,0.00480075809631,0.063040315811,-1.14225628583,,,,,"2024-03-06T06:52:38.000+09:00",0,-11967,0,-0.00340909090909,0.00681818181818,0.00909090909091,1,0.00114155251142,0.0125570776256,-0.0101237345332,-0.0528876165056,-0.0165019510194,-0.0178069772925,0.00130502627315,0.0156834622082,18.6480362206,"validation",4668.5,-0.0575131198458,0.989876265467,0.942486880154,53947.8,52517.8,0.54322534455,-1629028,-0.455001923157,4585.10710189,4304.89289811,0.339408568898,45932,120294,534693,123364,100608,60590,100015,100010,379629,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,0.0138659441787,0.0121266073102,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-03-06T00:00:00.000+09:00",4395,4400,4350,4385,52072,-0.00340909090909,0.00458190148912,-0.0446623093682,33.7984499667,4404.74711068,4473.83896197,-69.091851288,-76.4989303272,7.40707903922,4434.75,4637.1,67.6495741648,0.00480785472801,0.0565526197511,-0.0105144473722,,,,,"2024-03-07T06:52:38.000+09:00",0,83659,0,0.0125427594071,0.00798175598632,0.00912200684151,1,-0.00113636363636,0.0113636363636,-0.0112182197418,-0.0543658752237,-0.0157564085035,-0.0174455941453,0.00168918564178,0.0154274969589,19.2463275644,"validation",4662.33333333,-0.0594838063916,0.988781780258,0.940516193608,55321.4,52292.6,0.995781429877,-1681100,-0.452654868949,4560.14836522,4309.35163478,0.301632182714,87240,26541,521831,102098,113460,94727,99998,150036,379570,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,-0.000423509267965,-0.00837232832498,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-03-07T00:00:00.000+09:00",4400,4440,4370,4440,42555,0.0125427594071,0.013698630137,-0.0305676855895,44.3861674649,4410.17063212,4471.33237219,-61.1617400789,-73.4314922775,12.2697521986,4427.75,4629.7,67.8174617244,0.00579177180811,0.0480473439856,-0.461831085794,,,,,"2024-03-08T06:52:37.000+09:00",0,-23506,0,-0.00225225225225,-0.0225225225225,0.00225225225225,0,0.00342075256556,0.0159635119726,0.00276664219976,-0.0409745771864,-0.0137751666844,-0.0165386243868,0.00276345770239,0.0152742030911,19.0569622966,"validation",4656.08333333,-0.0464088200025,1.0027666422,0.953591179997,52579.6,52252.7,0.814407676541,-1638545,-0.370796150247,4534.12081367,4321.37918633,0.557581584543,211364,-22030,521028,60632,115606,39744,99087,199107,428646,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,0.0102220994765,0.0209271070933,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-03-08T00:00:00.000+09:00",4430,4450,4405,4430,14127,-0.00225225225225,0.0183908045977,-0.0274423710209,43.0384080342,4413.2213041,4468.270715,-55.0494108971,-69.7550760015,14.7056651043,4421.5,4620.4,66.1876430298,0.00572491967619,0.0402578310528,-1.59862990133,,,,,"2024-03-11T06:52:38.000+09:00",0,-16565,0,-0.00225733634312,-0.0462753950339,-0.00902934537246,0,-0.00225225225225,0.0101351351351,0.00192242451657,-0.041208553372,-0.0124265035885,-0.0157460668175,0.00331956322897,0.0149407772076,17.9519980179,"validation",4650.16666667,-0.0473459732626,1.00192242452,0.952654026737,36450,49357.6,0.286217320129,-1652672,-0.333889816361,4510.5,4332.5,0.547752808989,-75588,44426,500140,76086,173789,75742,149079,199073,478475,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.0146142981652,-0.01361470404,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-03-11T00:00:00.000+09:00",4430,4475,4420,4420,33760,-0.00225733634312,0.00913242009132,-0.0232044198895,41.675610358,4414.26418039,4464.69510648,-50.4309260864,-65.8902460184,15.4593199321,4416.25,4608.3,65.3885256706,0.00560432973764,0.0340973005296,-0.72207511659,,,,,"2024-03-12T06:52:38.000+09:00",0,-9051,0,0.00226244343891,-0.0497737556561,0.00113122171946,0,0,0.0124153498871,0.00084913671101,-0.0408610550528,-0.0114097117843,-0.0149072954793,0.00349758369504,0.0147937840884,18.8209269305,"validation",4643.5,-0.0481317971358,1.00084913671,0.951868202864,34208.6,49557.05,0.681235061409,-1686432,-0.336570679651,4491.54110173,4340.95889827,0.524903341256,-68856,177696,523775,47632,120417,25967,149076,199075,498515,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.00539464940501,-0.00540674425443,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-03-12T00:00:00.000+09:00",4420,4465,4405,4430,36602,0.00226244343891,0.00681818181818,-0.0188261351052,43.5989117794,4416.68507572,4462.12509859,-45.4400228747,-61.8002013897,16.360178515,4412,4595.3,65.0036309798,0.00564693941285,0.0275140360934,-0.590068543874,,,,,"2024-03-13T06:52:38.000+09:00",0,-22115,0,-0.00225733634312,-0.0496613995485,0.00451467268623,0,0,0.0135746606335,0.0040797824116,-0.0359715361347,-0.0102573415067,-0.0139503840609,0.00369304255418,0.0146735058645,18.9040130319,"validation",4636.83333333,-0.0446065921426,1.00407978241,0.955393407857,35823.2,49522.75,0.739094658516,-1649830,-0.262201715373,4472.69596362,4351.30403638,0.648280041422,-17568,-85530,497982,43773,36015,-21566,100000,199092,448554,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.00599745189314,-0.0134694072798,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-03-13T00:00:00.000+09:00",4430,4440,4405,4420,41894,-0.00225733634312,0.00798175598632,-0.00896860986547,42.1037020412,4417.19506407,4459.00472092,-41.8096568499,-57.8020924817,15.9924356319,4410,4583.3,62.8605144812,0.00504020777281,0.025734713758,-0.261313401424,,,,,"2024-03-14T06:52:38.000+09:00",0,-1905,0,-0.0180995475113,-0.0531674208145,0.00904977375566,0,0,0.0079006772009,0.00226757369615,-0.0356293500316,-0.00945919838232,-0.0130773964891,0.00361819810676,0.0142218358555,19.036792878,"validation",4630.83333333,-0.0455281626777,1.0022675737,0.954471837322,33787.6,47041.75,0.890570610149,-1691724,-0.223289949885,4466.74504384,4353.25495616,0.588113422106,-51801,-94615,386511,-48220,23471,-2153,100021,199096,498585,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.00664243446714,-0.00250460792599,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-03-14T00:00:00.000+09:00",4405,4430,4340,4340,136924,-0.0180995475113,-0.0225225225225,-0.0225225225225,32.5009247645,4405.31890036,4450.1895564,-44.8706560401,-55.2158051934,10.3451491533,4405,4572.1,64.7990491612,0.00630226906964,0.0284267438683,3.07857015529,,,,,"2024-03-15T06:52:17.000+09:00",0,-515492,0,-0.0264976958525,-0.0299539170507,0.0195852534562,0,-0.00339366515837,0.0203619909502,-0.0147559591373,-0.050764418976,-0.0103388608387,-0.0127225357588,0.00238367492012,0.0149306564887,20.2028109351,"validation",4623,-0.0612156608263,0.985244040863,0.938784339174,52661.4,51343.8,2.66680689781,-1828648,-0.288369773955,4467.60990337,4342.39009663,-0.0190872090625,-60302,-93970,220473,-39707,20078,-2648,100009,199997,548733,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.02745144852,-0.0153914693479,,,0,1,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-03-15T00:00:00.000+09:00",4380,4380,4225,4225,99992,-0.0264976958525,-0.0462753950339,-0.0494938132733,24.02001585,4377.57753108,4433.50884852,-55.9313174451,-55.3589076437,-0.572409801351,4394,4560.5,71.2419742211,0.00835250656456,0.0445876992126,1.5416445655,,,,,"2024-03-18T06:52:22.000+09:00",0,-80956,0,-0.00591715976331,0.00591715976331,0.0449704142012,1,0.00921658986175,0.0357142857143,-0.0384615384615,-0.0735664949019,-0.0132381816438,-0.013102700034,-0.000135481609787,0.0168620057328,19.8616200039,"validation",4614.33333333,-0.0843747742541,0.961538461538,0.915625225746,69834.4,54566.55,1.83247795582,-1928640,-0.395525280598,4491.95917517,4296.04082483,-0.362604241546,-44882,-54824,30613,-25189,-65260,37067,149976,199989,598854,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,-0.0074007545999,-0.018542945537,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2024-03-18T00:00:00.000+09:00",4230,4265,4200,4200,68907,-0.00591715976331,-0.0497737556561,-0.0508474576271,22.6371042993,4350.25791091,4416.21189678,-65.9539858684,-57.4779232887,-8.47606257976,4382.75,4547.4,70.7961189196,0.00837516307397,0.0584834091989,0.479429543419,,,,,"2024-03-19T06:52:22.000+09:00",0,-127828,0,0.00238095238095,0.00952380952381,0.0416666666667,1,0.00118343195266,0.0153846153846,-0.0416975643146,-0.0763953028104,-0.0157033299687,-0.0136852198306,-0.00201811013804,0.0168562187904,19.4833528561,"validation",4605.33333333,-0.0880138969311,0.958302435685,0.911986103069,76863.8,54744.3,1.25870638587,-1997547,-0.39748795765,4510.90908083,4254.59091917,-0.212981081059,531451,505692,541126,-532535,-556696,-453516,99952,149972,599009,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.0130416966684,-0.0218406543003,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-03-19T00:00:00.000+09:00",4200,4260,4175,4210,84027,0.00238095238095,-0.0496613995485,-0.0464326160815,24.5093336444,4328.67977077,4400.93694146,-72.2571706916,-60.4337727693,-11.8233979224,4372.5,4534.2,71.8106818539,0.00844455657181,0.0674806897817,1.04002800797,,,,,"2024-03-20T06:52:30.000+09:00",0,-120855,0,-0.00593824228029,0.0118764845606,0.0486935866983,1,0,0.0202380952381,-0.0371640937679,-0.0715010365665,-0.0171632234422,-0.0143548153846,-0.00280840805757,0.0170571690864,19.6841113843,"validation",4596.41666667,-0.0840691118081,0.962835906232,0.915930888192,86348.8,54112.85,1.55281046923,-1913520,-0.235176118057,4520.02965804,4224.97034196,-0.0507367202097,646867,570465,641255,-597947,-621642,-516343,49980,149977,549148,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.0134277757211,0.00525413009314,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-03-20T00:00:00.000+09:00",4205,4220,4170,4185,50080,-0.00593824228029,-0.0531674208145,-0.0553047404063,23.0100993213,4306.57519065,4384.94161247,-78.3664218131,-64.020302578,-14.346119235,4360.25,4520.4,70.2527760072,0.0083723053281,0.0761130584859,-0.182487948903,,,,,"2024-03-21T06:52:30.000+09:00",0,-38309,0,0.00597371565114,0.010752688172,0.0645161290323,1,-0.00118764845606,0.0118764845606,-0.040192649504,-0.0741969737191,-0.0187255488203,-0.01529756334,-0.00342798548029,0.0167868043028,19.1606389935,"validation",4585.91666667,-0.087423452236,0.959807350496,0.912576547764,87986,55218.05,0.906949810796,-1963600,-0.30114880913,4526.18598163,4194.31401837,-0.0280650955777,658713,655690,634853,-740501,-757541,-652780,99995,199963,649219,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.01872733334,-0.00542249517576,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-03-21T00:00:00.000+09:00",4185,4225,4180,4210,43476,0.00597371565114,-0.0299539170507,-0.0507328072153,27.7683799451,4291.71746901,4371.98297451,-80.2655054915,-67.2693431607,-12.9961623308,4349,4507.7,68.4490062924,0.00855082084903,0.0802163724626,-0.396726344156,,,,,"2024-03-22T06:52:30.000+09:00",0,-47280,0,0.00950118764846,0.0178147268409,0.0593824228029,1,0,0.010752688172,-0.03196137043,-0.0660425494154,-0.0190654407343,-0.015978466309,-0.00308697442536,0.0162586713284,19.0251822728,"validation",4575.91666667,-0.0799657627798,0.96803862957,0.92003423722,69296.4,54692.05,0.794923576644,-1920124,-0.313662588987,4523.43050192,4174.56949808,0.101560511292,184638,750632,654735,-345861,-862850,-794195,159971,209934,708960,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0180845118017,-0.00842978426473,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-03-22T00:00:00.000+09:00",4210,4255,4195,4250,38721,0.00950118764846,0.00591715976331,-0.0417136414882,34.7202180999,4285.29939686,4362.94719862,-77.6478017582,-69.3450348802,-8.30276687798,4339.75,4495.8,67.8455058429,0.008935302874,0.0805704348837,-0.57975842416,,,,,"2024-03-25T06:52:27.000+09:00",0,-27089,0,-0.00235294117647,0.0411764705882,0.0447058823529,1,0,0.0142517814727,-0.0206809147992,-0.0546732505894,-0.0182700710019,-0.0163164787953,-0.00195359220658,0.0159636484336,18.9188116355,"validation",4565.16666667,-0.0690372750173,0.979319085201,0.930962724983,57042.2,54993.1,0.704106515181,-1881403,-0.276740172858,4514.57777239,4164.92222761,0.243318813792,61869,677216,649600,-303213,-899666,-820510,239955,239956,739005,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,0.0117880552207,0.00984399803008,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-03-25T00:00:00.000+09:00",4260,4275,4220,4240,53339,-0.00235294117647,0.00952380952381,-0.0385487528345,33.8432790213,4278.33025888,4353.83999872,-75.5097398388,-70.5779758719,-4.9317639669,4331.25,4483.6,66.9279697113,0.00889867420311,0.081666028921,-0.0827050777599,,,,,"2024-03-26T06:52:26.000+09:00",0,-62643,0,0.00471698113208,0.0436320754717,0.0389150943396,1,0.00235294117647,0.0129411764706,-0.0210678210678,-0.0543313408868,-0.0178089009054,-0.0166457490264,-0.00116315187899,0.0157848985168,19.2367416026,"validation",4552.08333333,-0.0685583524027,0.978932178932,0.931441647597,53928.6,55643.95,0.95857680844,-1934742,-0.28519991841,4508.10799388,4154.39200612,0.242024666239,16764,141003,700888,-207307,-432313,-871754,189900,289911,738943,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,0.00164551619757,-0.0130943292603,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-03-26T00:00:00.000+09:00",4240,4275,4220,4260,24876,0.00471698113208,0.0118764845606,-0.0240549828179,37.256544671,4275.51021905,4346.8888877,-71.3786686503,-70.7381144276,-0.640554222686,4326,4471.5,66.0759718748,0.0087980997801,0.0826455904561,-1.03716380866,,,,,"2024-03-27T06:52:27.000+09:00",0,-57575,0,-0.00704225352113,0.0422535211268,0.0352112676056,1,0,0.0129716981132,-0.0152565880721,-0.0472995639047,-0.0167555560212,-0.0166051911802,-0.000150364841006,0.0155107915199,18.4786832109,"validation",4538.41666667,-0.0613466517324,0.984743411928,0.938653348268,42098.4,54554.55,0.455983964674,-1909866,-0.22532767661,4504.76241216,4147.23758784,0.315397433935,-77931,25834,631063,-113541,-378444,-863463,179931,339885,788964,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.00241343014508,0.00209026966539,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-03-27T00:00:00.000+09:00",4260,4275,4215,4230,38476,-0.00704225352113,0.010752688172,-0.0309278350515,34.390331891,4268.50864689,4338.23045158,-69.7218046861,-70.5348524793,0.813047793247,4319.25,4458.8,65.6419738837,0.00888441826214,0.0845136573944,-0.547320392597,,,,,"2024-03-28T06:52:27.000+09:00",0,-34694,0,0.0130023640662,0.0460992907801,0.0366430260047,1,0,0.0140845070423,-0.0206633096024,-0.0513142549565,-0.0164826961433,-0.0166749060235,0.0001922098802,0.0155181971356,18.9077472275,"validation",4525.25,-0.0652450140876,0.979336690398,0.934754985912,39777.6,54218.15,0.70965165724,-1948342,-0.262208319539,4501.76780735,4136.73219265,0.255503308703,-23957,-5454,582162,-137836,-297001,-917611,149953,289914,839009,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,-0.00632410503849,-0.00175892983022,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-03-28T00:00:00.000+09:00",4220,4290,4200,4285,44552,0.0130023640662,0.0178147268409,-0.0216894977169,43.0417726261,4271.04577814,4334.28745516,-63.2416770253,-69.0762173885,5.83454036317,4314.5,4447.2,67.381832892,0.00938243767691,0.0838493177384,-0.314927870349,,,,,"2024-03-29T06:52:26.000+09:00",0,36407,0,0.0326721120187,0.0385064177363,0.022170361727,1,-0.00236406619385,0.0212765957447,-0.00683740873798,-0.03647238712,-0.0147588511144,-0.0161204708025,0.00136161968802,0.0157250485162,19.0672881615,"validation",4515,-0.0509413067553,0.993162591262,0.949058693245,39992.8,53632.55,0.830689571911,-1903790,-0.275990047089,4495.38394069,4133.61605931,0.41845600033,-14772,-58407,576225,-147728,-234180,-961346,150011,279951,888989,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.016374280251,0.0143192364942,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-03-29T00:00:00.000+09:00",4275,4460,4275,4425,79390,0.0326721120187,0.0411764705882,0.0172413793103,58.1641282976,4294.73104304,4341.00690293,-46.2758598892,-64.5161458886,18.2402859995,4318.25,4439.3,75.7831305426,0.0118029084236,0.0864650783836,0.950216186832,,,,,"2024-04-01T06:52:26.000+09:00",0,6221,0,0,-0.00790960451977,-0.00790960451977,0,-0.00233372228705,0.0431738623104,0.0247206623053,-0.00322122857207,-0.0104578214439,-0.0145799199748,0.00412209853096,0.0171261311961,19.677153255,"validation",4508.66666667,-0.0185568534674,1.02472066231,0.981443146533,48126.6,52863.3,1.5017980338,-1824400,-0.115274680166,4504.93891236,4131.56108764,0.785903427921,86401,50366,717184,-154874,-230105,-1021242,129969,229899,868917,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,0.0323771181735,0.0376718373085,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-01T00:00:00.000+09:00",4425,4520,4400,4425,73268,0,0.0436320754717,0.0102739726027,58.1641282976,4314.77242103,4347.22861382,-32.4561927894,-58.1041552688,25.6479624794,4320.5,4433.5,78.941478361,0.0117238754315,0.0882555894537,0.673481612345,,,,,"2024-04-02T06:52:26.000+09:00",0,5358,0,0.00338983050847,0,-0.0112994350282,0,0,0.0271186440678,0.0241870153917,-0.0019172211571,-0.00733473283377,-0.0131308825466,0.00579614971285,0.0178398821155,19.596904791,"validation",4501.5,-0.0169943352216,1.02418701539,0.983005664778,52112.4,54278.35,1.34985680294,-1824400,-0.153692033748,4511.15413712,4129.84586288,0.774056471,-53407,-75625,748766,-56434,-146128,-1014720,139841,239855,878813,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,-0.00044782151218,-0.00767531750414,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-02T00:00:00.000+09:00",4430,4470,4410,4440,29366,0.00338983050847,0.0422535211268,0.00909090909091,59.5002556516,4334.03820241,4354.10056835,-20.0623659416,-50.4957974034,30.4334314617,4322.5,4429.6,77.5885156209,0.0117066660128,0.0901068460111,-0.886202107946,,,,,"2024-04-03T06:52:27.000+09:00",0,-19713,0,-0.00337837837838,0.00225225225225,-0.018018018018,1,0.00112994350282,0.0135593220339,0.0271833429728,0.00234784179158,-0.00451855088775,-0.0113729273431,0.00685437645535,0.0174748909056,18.6860024846,"validation",4494.33333333,-0.0120892976341,1.02718334297,0.987910702366,53010.4,54320.2,0.54060920247,-1795034,-0.152803192919,4517.24342094,4127.75657906,0.801678997503,-90723,-71199,439570,7845,-112794,-1076865,139845,239865,928819,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,0.00146105684461,0.0262513571675,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-03T00:00:00.000+09:00",4425,4465,4375,4425,39729,-0.00337837837838,0.0460992907801,0.00912200684151,57.5218446387,4348.03232512,4359.35237811,-11.3200529874,-42.6606485202,31.3405955327,4324.5,4425.2,78.4750502194,0.0117061523939,0.0916004723098,-0.49315880772,,,,,"2024-04-04T06:52:27.000+09:00",0,-22672,0,0.00564971751412,0.00790960451977,-0.025988700565,1,-0.00337837837838,0.0202702702703,0.023239680888,-4.51956973696e-05,-0.00255820406496,-0.00964082452433,0.00708262045938,0.0177344746259,18.9848622417,"validation",4486.83333333,-0.0137810631106,1.02323968089,0.986218936889,53261,53703.05,0.739790384345,-1834763,-0.143067293198,4522.56312125,4126.43687875,0.753706998468,-224397,-150074,405547,47570,-44699,-1075770,159885,239831,928804,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,0.0133987068619,0.00966573382566,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-04T00:00:00.000+09:00",4425,4500,4385,4450,27911,0.00564971751412,0.0385064177363,0.00225225225225,59.9141791395,4363.71965972,4366.06701676,-2.34735704912,-34.597990226,32.2506331768,4325,4421.1,81.0839752037,0.0114457536881,0.0921496791456,-0.870139418231,,,,,"2024-04-05T06:52:26.000+09:00",0,-23855,0,-0.0134831460674,-0.00561797752809,-0.038202247191,0,0,0.025988700565,0.028901734104,0.00653683472439,-0.000527495966095,-0.00777482926426,0.00724733329817,0.0182211180233,18.6374355386,"validation",4480.25,-0.00675185536521,1.0289017341,0.993248144635,49932.8,52970.85,0.526912443353,-1806852,-0.15886756584,4524.27368115,4125.72631885,0.81363900962,-127468,-188321,409934,-7537,-5937,-1082889,149943,239787,929669,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.0072909504652,0.00230865655681,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-05T00:00:00.000+09:00",4450,4455,4355,4390,23827,-0.0134831460674,-0.00790960451977,-0.00902934537246,52.301059323,4367.76278899,4367.83983034,-0.0770413476039,-27.6938004503,27.6167591027,4323,4415.2,82.435119832,0.0118205655009,0.0905809412816,-1.05002178169,,,,,"2024-04-08T06:52:26.000+09:00",0,2034,0,0.00797266514806,0.00569476082005,-0.0307517084282,1,0,0.0224719101124,0.0154984964145,-0.00570755571662,-1.75492819143e-05,-0.0063083827905,0.00629083350859,0.0187779316246,18.4656591861,"validation",4472.66666667,-0.0184826352661,1.01549849641,0.981517364734,38820.2,53455.85,0.445732319288,-1830679,-0.166499082888,4518.79070458,4127.20929542,0.671101074854,-134464,-292064,380694,-36455,5625,-1189406,159982,269878,939722,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,-0.00334820806596,-0.00146593007466,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-08T00:00:00.000+09:00",4390,4495,4390,4425,32180,0.00797266514806,0,0.00113122171946,55.8271234784,4376.56851376,4372.07391698,4.49459678148,-21.2561210039,25.7507177854,4323.25,4410.7,84.0468969869,0.0119490623142,0.0908102032919,-0.749679412908,,,,,"2024-04-09T06:52:27.000+09:00",0,-2819,0,0.00564971751412,-0.0112994350282,-0.0350282485876,0,0,0.0239179954442,0.0235355346094,0.00324211576394,0.00101572808621,-0.00480364316473,0.00581937125094,0.0189936490366,18.774125985,"validation",4465.58333333,-0.00908802508071,1.02353553461,0.990911974919,30602.6,53376.85,0.602883085083,-1798499,-0.1049771577,4519.54760569,4126.95239431,0.759172799489,-93915,-190582,380488,-65801,-54066,-1189203,159996,259986,939724,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,0.00670526137312,0.0214085637598,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-09T00:00:00.000+09:00",4415,4475,4410,4450,41273,0.00564971751412,0.00225225225225,0.00451467268623,58.2038250938,4387.86566549,4377.84621943,10.0194460646,-15.0010075902,25.0204536548,4324.25,4407.6,82.686404345,0.0120020065836,0.0918782838616,-0.438210314819,,,,,"2024-04-11T06:52:27.000+09:00",0,-4218,0,0.00224719101124,-0.00786516853933,-0.0269662921348,0,-0.00225988700565,0.0146892655367,0.0290801873157,0.0096197477085,0.00225156091339,-0.00337101294163,0.00562257385502,0.0185812144595,19.0286231927,"validation",4458.66666667,-0.00194377990431,1.02908018732,0.998056220096,32984,53610.4,0.769869279095,-1757226,-0.100163401131,4522.90233449,4125.59766551,0.816507732769,-113436,-211034,314066,-44498,-58280,-1171160,160034,259976,989703,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.0102455999861,0.00709062296051,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-11T00:00:00.000+09:00",4430,4490,4350,4460,29974,0.00224719101124,0.00790960451977,0.00904977375566,59.1506055357,4398.96325541,4383.93168465,15.0315707614,-8.9944919199,24.0260626813,4326.25,4405.2,86.780232606,0.0119942197908,0.0939478480817,-0.807880174833,,,,,"2024-04-12T06:52:14.000+09:00",0,21199,0,-0.00784753363229,-0.00112107623318,-0.02466367713,0,-0.00449438202247,0.0314606741573,0.0309159202543,0.0124398438209,0.00337030734562,-0.00201670222419,0.00538700956981,0.019457451257,18.7109896707,"validation",4451.91666667,0.00181569735882,1.03091592025,1.00181569736,31033,53014.4,0.56539355345,-1727252,-0.0335078771051,4529.47093888,4123.02906112,0.829075342177,-113403,-181070,319092,-25198,-67143,-1166384,149998,259991,989699,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,0.00158179598839,0.00367853868908,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-12T00:00:00.000+09:00",4460,4500,4400,4425,12445,-0.00784753363229,-0.00561797752809,0.0195852534562,54.49750844,4402.96890843,4386.97378209,15.9951263415,-3.99656826762,19.9916946091,4330.5,4401.8,87.7245017056,0.0113913361632,0.0959239357472,-1.52853193379,,,,,"2024-04-15T06:52:13.000+09:00",0,-11545,0,-0.00225988700565,0.00790960451977,-0.0237288135593,1,0,0.0224215246637,0.0218219605126,0.00527057112999,0.00361471781728,-0.000903179269519,0.0045178970868,0.0198247461482,17.8240997904,"validation",4444.58333333,-0.00440611230899,1.02182196051,0.995593887691,27939.8,46790.45,0.26597307784,-1739697,0.0950525160583,4538.19930188,4122.80069812,0.727492339036,-126100,-189214,314690,-5557,-52086,-1155053,150007,260050,989722,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.00143963721619,-0.0106094494929,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-15T00:00:00.000+09:00",4425,4450,4350,4415,16424,-0.00225988700565,0.00569476082005,0.0449704142012,53.2095867852,4404.81984559,4389.04979823,15.7700473647,-0.0432451411639,15.8132925058,4340,4399,88.6013230124,0.00953594877977,0.094419453689,-1.32268241245,,,,,"2024-04-16T06:52:19.000+09:00",0,-2347,0,-0.00906002265006,0.00566251415629,-0.0181200453001,1,0,0.0225988700565,0.0172811059908,0.00363719027052,0.00357192465791,-9.79504896125e-06,0.00358171970687,0.0200682498329,18.0992620855,"validation",4437.83333333,-0.00514515341571,1.01728110599,0.994854846584,26459.2,42612.05,0.38543088164,-1756121,0.202429829121,4544.89021451,4135.10978549,0.683024846211,-147027,-223597,211921,13662,-8163,-1132309,150015,250009,989742,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,0.00198722875902,0.00709546530181,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-16T00:00:00.000+09:00",4415,4415,4345,4375,18172,-0.00906002265006,-0.0112994350282,0.0416666666667,48.2932265732,4400.23217704,4388.00907243,12.2231046066,2.41002480839,9.81307979822,4348.75,4395.3,87.2726570829,0.00969377837393,0.089649982495,-1.12233493968,,,,,"2024-04-17T06:52:34.000+09:00",0,-2054,0,0.00914285714286,0.00685714285714,-0.00457142857143,1,0,0.0158550396376,0.00603621730382,-0.00461856983596,0.00279385248151,0.000550862813346,0.00224298966816,0.0199480359047,18.1912990382,"validation",4432.16666667,-0.0128981310871,1.0060362173,0.987101868913,23657.6,40075.3,0.453446387176,-1774293,0.278543142534,4543.68268069,4153.81731931,0.567330936781,-99226,-186381,-311585,5973,4631,-627876,100020,200015,989767,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.013707846195,0.0139450687368,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-17T00:00:00.000+09:00",4400,4450,4365,4415,20184,0.00914285714286,-0.00786516853933,0.0486935866983,52.972617213,4402.5041498,4390.0084004,12.4957494018,4.42716972707,8.06857967472,4359,4391.6,87.1103244341,0.00981519941974,0.0853530074688,-0.974123852681,,,,,"2024-04-18T06:52:34.000+09:00",0,3645,0,0.00906002265006,-0.00113250283126,-0.0135900339751,0,0.00571428571429,0.0194285714286,0.012846983253,0.00532835413061,0.00283029431524,0.00100275645007,0.00182753786517,0.0197305378107,18.3054086146,"validation",4428.5,-0.0030484362651,1.01284698325,0.996951563735,19439.8,36883.15,0.54724176216,-1754109,0.216102746105,4545.02687978,4172.97312022,0.650515882615,-93459,-169237,-425636,7829,241,-549277,79995,180011,1019737,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.0188951975129,0.00887869124667,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-18T00:00:00.000+09:00",4415,4500,4400,4455,17943,0.00906002265006,-0.00112107623318,0.0645161290323,57.1488879429,4410.58043445,4394.82259296,15.7578414846,6.69330407857,9.06453740602,4372.5,4388.9,88.031015546,0.00971985392716,0.0787811568497,-0.999872159423,,,,,"2024-04-19T06:52:34.000+09:00",0,-2816,0,0.00112233445567,-0.0157126823793,-0.026936026936,0,0,0.0226500566251,0.0188679245283,0.0150607213653,0.00353711368902,0.00150242515793,0.00203468853109,0.0197600483829,18.1967376981,"validation",4425.33333333,0.00670382645375,1.01886792453,1.00670382645,17033.6,35276.3,0.508641779325,-1736166,0.322360905197,4544.73530416,4200.26469584,0.739497936852,-46459,-156653,-493251,-15176,1859,-406984,60000,160011,949747,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.0104896991186,-0.0180938613637,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-19T00:00:00.000+09:00",4455,4500,4395,4460,24607,0.00112233445567,0.00790960451977,0.0593824228029,57.6551013334,4418.18344453,4399.65054904,18.5328954927,9.06122236139,9.47167313128,4385,4386.5,89.2430858641,0.0097075777956,0.0725328617416,-0.559696875205,,,,,"2024-04-22T06:52:34.000+09:00",0,-6763,0,-0.00448430493274,-0.0179372197309,-0.0313901345291,0,0,0.023569023569,0.0171037628278,0.0167559557734,0.00415535773378,0.00203166420659,0.00212369352719,0.0200096605076,18.5136902884,"validation",4422.08333333,0.00857438989918,1.01710376283,1.0085743899,19466,34332.85,0.716718827595,-1711559,0.303739712841,4544.02829937,4225.97170063,0.735807086845,-86599,-146880,-582822,-469,9719,-282484,89987,139995,919783,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.0173822501956,0.0171803020826,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-22T00:00:00.000+09:00",4485,4485,4405,4440,14019,-0.00448430493274,0.00566251415629,0.0447058823529,54.863216666,4421.53983768,4402.63939726,18.9004404222,11.0290659735,7.87137444861,4394.5,4384.2,88.5828654453,0.00971312730305,0.0673338562501,-1.06636073287,,,,,"2024-04-23T06:52:34.000+09:00",0,-12129,0,-0.00788288288288,-0.0112612612613,-0.0337837837838,0,0.00560538116592,0.0179372197309,0.0103538514052,0.0127275215547,0.00425685595094,0.00248402386792,0.00177283208302,0.019951095821,17.9465785029,"validation",4418,0.00497962879131,1.01035385141,1.00497962879,18985,33097.75,0.423563535286,-1725578,0.235401197967,4542.44931565,4246.55068435,0.653768876191,-81804,-104014,-569309,-926,-14347,-246990,89992,119988,869774,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.0189835448608,-0.00912850680705,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-23T00:00:00.000+09:00",4440,4450,4390,4405,11775,-0.00788288288288,0.00685714285714,0.0389150943396,50.2750907402,4418.99524727,4402.81425672,16.1809905473,12.0594508883,4.12153965899,4402.75,4381.8,86.5412321992,0.00991639994706,0.0589923808104,-1.07912480928,,,,,"2024-04-24T06:52:34.000+09:00",0,-2629,0,0.0011350737798,-0.00681044267877,-0.0261066969353,0,0,0.0135135135135,0.000511044233718,0.00529462777854,0.00367332362027,0.00273767330041,0.000935650319862,0.0196461367081,17.7642294765,"validation",4413.91666667,-0.00202012573867,1.00051104423,0.997979874261,17705.6,31019.55,0.379599317205,-1737353,0.318168703286,4532.61435231,4272.88564769,0.508662885388,-91461,-148888,-601476,-6485,-10599,-206162,89976,149967,849823,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,-0.00544129836299,-0.00743361471708,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-24T00:00:00.000+09:00",4405,4445,4385,4410,15299,0.0011350737798,-0.00113250283126,0.0352112676056,50.9067207384,4417.61136307,4403.346534,14.2648290721,12.5005265251,1.76430254707,4410.25,4379.7,84.6454298992,0.00989730593291,0.0508529869099,-0.841231681844,,,,,"2024-04-25T06:52:34.000+09:00",0,-8281,0,-0.00566893424036,-0.0113378684807,-0.0419501133787,0,0,0.0136208853575,-5.66861289043e-05,0.00691828207411,0.0032346551184,0.00283458651362,0.000400068604778,0.0191939750338,18.027172729,"validation",4410.66666667,-0.000151148730351,0.999943313871,0.99984885127,16728.6,30540.7,0.500938092447,-1722054,0.307478217592,4522.38719276,4298.11280724,0.498885294014,-50865,-104286,-555756,-21710,-19820,-190653,59972,119972,799824,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0189677085093,-0.0187244076736,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-25T00:00:00.000+09:00",4410,4450,4340,4385,18639,-0.00566893424036,-0.0157126823793,0.0366430260047,47.6477122641,4412.59423029,4401.98753148,10.6066988102,12.1217609821,-1.51506217193,4418,4378.2,86.4564706207,0.00984045910081,0.0349601350408,-0.599457129593,,,,,"2024-04-26T06:52:34.000+09:00",0,-1578,0,-0.00114025085519,-0.0171037628278,-0.0285062713797,0,0,0.0249433106576,-0.00746944318696,0.00155314969622,0.0024188594778,0.00276436966524,-0.000345510187441,0.0197164129124,18.2189563558,"validation",4407.41666667,-0.00508612376865,0.992530556813,0.994913876231,16867.8,29548.85,0.630785969674,-1740693,0.351365619982,4495.22693831,4340.77306169,0.286343983562,-19830,-77385,-565182,-21524,-20695,-130678,29943,89931,749764,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.011944818913,0.00473432243129,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-26T00:00:00.000+09:00",4355,4425,4355,4380,10856,-0.00114025085519,-0.0179372197309,0.022170361727,46.9996456771,4407.57973333,4400.35882545,7.22090787771,11.1415903612,-3.92068248349,4422.75,4377,85.2810084335,0.00951637645428,0.0231676282953,-0.929802261183,,,,,"2024-04-29T06:52:34.000+09:00",0,-202,0,0.00228310502283,-0.0228310502283,-0.0319634703196,0,-0.00684150513113,0.0159635119726,-0.00966593182974,0.000685400959561,0.0016486091045,0.0025437420916,-0.000895132987099,0.0194705498707,17.6772772259,"validation",4403.83333333,-0.00541195170874,0.99033406817,0.994588048291,14117.6,27864.05,0.389605961804,-1751549,0.273185340968,4473.98231402,4371.51768598,0.0827828508582,22384,-39905,-564320,-22491,-32621,-80925,-72,59908,699740,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.0116819038899,-0.00531248440651,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-04-29T00:00:00.000+09:00",4440,4440,4355,4390,14560,0.00228310502283,-0.0112612612613,-0.00790960451977,48.5080966575,4404.87515897,4399.59150504,5.28365392349,9.97000307366,-4.68634915017,4421,4375.9,85.2609364025,0.00621367999088,0.0240489189957,-0.711178028949,,,,,"2024-04-30T06:52:34.000+09:00",0,6903,0,-0.00341685649203,-0.0307517084282,-0.0444191343964,0,0.013698630137,0.0194063926941,-0.00701198823796,0.00322219429146,0.00120356581401,0.00227107131519,-0.00106750550118,0.0194216256042,17.9731178435,"validation",4401.08333333,-0.00251831935319,0.992988011762,0.997481680647,14225.8,24622.55,0.591327868153,-1736989,0.177501924049,4474.16013544,4367.83986456,0.208428131875,12566,-9916,-629591,-12493,-31387,-48272,-104,29876,669751,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,-0.00942854224991,-0.0127725659466,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-04-30T00:00:00.000+09:00",4390,4455,4345,4375,18487,-0.00341685649203,-0.00681044267877,-0.0112994350282,46.3759306794,4400.27898066,4397.76991208,2.50906858701,8.47781617633,-5.96874758932,4418.5,4374.9,87.0280123738,0.00624782702719,0.0256891951996,-0.388943788927,,,,,"2024-05-02T06:52:34.000+09:00",0,-3764,0,-0.00342857142857,-0.024,-0.0411428571429,0,0,0.0250569476082,-0.00984497001245,2.28576653181e-05,0.000573501391317,0.00193778655459,-0.00136428516327,0.019892117114,18.2084848725,"validation",4398,-0.00522964984084,0.990155029988,0.994770350159,15568.2,21883.5,0.844791738067,-1755476,0.157479379441,4475.25385449,4361.74614551,0.116766117585,9333,23409,-502442,-10065,-24275,-84309,-101,-146,609822,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.00513596463956,-0.00250851817625,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-02T00:00:00.000+09:00",4395,4395,4340,4360,17060,-0.00342857142857,-0.0113378684807,-0.018018018018,44.2798979048,4394.08221441,4394.97214081,-0.889926404097,6.60426766025,-7.49419406435,4414.5,4373.8,84.7402972042,0.00620953662436,0.027739983264,-0.488388626205,,,,,"2024-05-03T06:52:34.000+09:00",0,-9430,0,-0.0114678899083,-0.00688073394495,-0.0378440366972,0,0.00457142857143,0.0125714285714,-0.0123456790123,-0.00315515112717,-0.000204111560573,0.00151474028905,-0.00171885184962,0.0194358479826,18.1247191708,"validation",4394,-0.00773782430587,0.987654320988,0.992262175694,15920.4,21268.2,0.802136523072,-1772536,0.052891170856,4475.72907806,4353.27092194,0.0549500194405,-3471,7489,-477068,5094,-5817,-83676,-88,-152,559807,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,-0.000304569734701,-0.00175985242934,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-03T00:00:00.000+09:00",4375,4380,4310,4310,32355,-0.0114678899083,-0.0171037628278,-0.025988700565,38.0986220185,4381.14648912,4388.67790816,-7.53141904495,3.77713031921,-11.3085493642,4408.75,4371.4,83.6874188325,0.0066091007675,0.0344850989293,1.44081333109,,,,,"2024-05-07T06:52:34.000+09:00",0,-22797,0,-0.00696055684455,0.0092807424594,-0.0255220417633,1,0.00344036697248,0.0160550458716,-0.02239863907,-0.0140458434369,-0.00174742901275,0.000876364343204,-0.00262379335595,0.0194170345319,18.7532170378,"validation",4389.33333333,-0.0180741190765,0.97760136093,0.981925880923,18663.6,20899.5,1.54812316084,-1804891,0.0714658245413,4484.76808995,4332.73191005,-0.149516451031,-2320,7594,-407514,2911,-6952,-92931,-40,-107,509826,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,-0.00885204954159,-0.00928916532671,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-07T00:00:00.000+09:00",4310,4315,4265,4280,24388,-0.00696055684455,-0.0228310502283,-0.038202247191,34.9464459653,4365.58549079,4380.62769274,-15.0422019511,0.013263865149,-15.0554658162,4400.25,4368.3,81.2811746302,0.00651748031596,0.0418176585406,0.467933685258,,,,,"2024-05-08T06:52:34.000+09:00",0,-1506,0,-0.00584112149533,0.00934579439252,-0.0163551401869,1,0,0.0116009280742,-0.0273279927277,-0.0202138131539,-0.00351453316614,3.09903391331e-06,-0.00351763220006,0.0189909286519,18.4635547852,"validation",4384.33333333,-0.0237968524291,0.972672007272,0.976203147571,21370,20723.35,1.17683675661,-1829279,-0.0541104599401,4492.254076,4308.245924,-0.153503655666,6541,7566,-368433,-6321,-8105,-83093,-2,-76,459877,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0285287227846,-0.0135110022055,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-08T00:00:00.000+09:00",4280,4280,4245,4255,31918,-0.00584112149533,-0.0307517084282,-0.0307517084282,32.5309755535,4348.57233836,4371.32193772,-22.7495993624,-4.53930878037,-18.2102905821,4393.5,4364.7,77.9753764423,0.00603476165163,0.0508562175844,1.31867304093,,,,,"2024-05-09T06:52:34.000+09:00",0,-24215,0,0.00352526439483,0.0188014101058,-0.00235017626322,1,0,0.00817757009346,-0.0315238420394,-0.0251334570532,-0.00534655684194,-0.0010668175747,-0.00427973926723,0.018325587883,18.7267754413,"validation",4379.33333333,-0.0283909270817,0.968476157961,0.971609072918,24841.6,21127.9,1.51070385604,-1861197,-0.0722220381581,4505.21839598,4281.78160402,-0.119862104119,33840,28763,-308764,-35997,-29321,-83218,6,-42,399831,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.00975062865605,-0.0071725265868,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-09T00:00:00.000+09:00",4255,4300,4245,4270,17381,0.00352526439483,-0.024,-0.0350282485876,35.4154282752,4336.48428631,4363.816609,-27.3323226977,-9.09791156383,-18.2344111339,4385.75,4361.9,76.334278125,0.00575553520944,0.0560235097308,-0.38499729198,,,,,"2024-05-10T06:52:20.000+09:00",0,-86,0,0.0140515222482,0.019906323185,-0.00468384074941,1,0,0.0129259694477,-0.0263922932224,-0.0210688002935,-0.00640101234138,-0.00213065844586,-0.00427035389552,0.017876880123,18.1225020543,"validation",4375.08333333,-0.0240185901221,0.973607706778,0.975981409878,24620.4,20387.95,0.852513371869,-1843816,-0.11113672537,4508.6025539,4262.8974461,0.0289068223471,32761,31022,-280838,-33336,-30223,-60466,-12,-18,349818,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.0155141170569,0.00612722216746,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-10T00:00:00.000+09:00",4305,4350,4235,4330,30496,0.0140515222482,-0.00688073394495,-0.0269662921348,45.4597534844,4335.4867038,4361.311675,-25.824971206,-12.4433234923,-13.3816477137,4379.75,4361.2,79.0961154018,0.00653518500416,0.0554497230131,1.60489776362,,,,,"2024-05-13T06:52:20.000+09:00",0,-3587,0,0.00461893764434,0.00577367205543,-0.0207852193995,1,0.00819672131148,0.0269320843091,-0.0113590958388,-0.00715399431349,-0.00596419658336,-0.00287374676496,-0.00309044981841,0.0182670012475,18.698673635,"validation",4372,-0.0096065873742,0.988640904161,0.990393412626,27307.6,19849.1,1.53639207823,-1813320,-0.141301116927,4501.17796218,4258.32203782,0.295146031007,48703,59740,-206294,-48117,-61316,-86712,-23,-11,299820,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,0.00834016516491,0.0209353928453,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-13T00:00:00.000+09:00",4335,4355,4305,4350,29749,0.00461893764434,0.0092807424594,-0.02466367713,48.3436465655,4337.7195186,4360.47377315,-22.7542545534,-14.5055097045,-8.24874484891,4374.25,4360.9,77.0178214445,0.00662025032688,0.0531493877586,1.49783254891,,,,,"2024-05-14T06:52:20.000+09:00",0,-10688,0,-0.00689655172414,-0.00344827586207,-0.0298850574713,0,0.00115473441109,0.0115473441109,-0.00554380750986,-0.00249948405146,-0.00523086311572,-0.00333459993206,-0.00189626318366,0.0177052463091,18.6784819288,"validation",4370.16666667,-0.00461462186797,0.99445619249,0.995385378132,26786.4,19837.85,1.49960807245,-1783571,-0.141948346217,4490.4943547,4258.0056453,0.395693859447,27771,58854,-167590,-25405,-57637,-83425,-53,-55,249780,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.00477291747298,0.0158784266279,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-14T00:00:00.000+09:00",4340,4375,4255,4320,24597,-0.00689655172414,0.00934579439252,-0.0237288135593,44.539289387,4334.99343881,4357.47571588,-22.4822770672,-16.100863177,-6.38141389014,4369,4359.7,80.0879770556,0.00657578698595,0.0531408445353,0.642012020478,,,,,"2024-05-16T06:52:33.000+09:00",0,-43028,0,0.00347222222222,0,-0.0289351851852,0,-0.00229885057471,0.0275862068966,-0.0112153810941,-0.00910613115581,-0.00520423080258,-0.00372705166135,-0.00147717914124,0.0185388835777,18.4813904539,"validation",4368.16666667,-0.0110267465374,0.988784618906,0.988973253463,26828.2,20445.45,1.20305495844,-1808168,-0.167448014106,4485.08617489,4252.91382511,0.288949889823,-20308,4173,-175046,-27908,-51810,-82817,49965,49949,249776,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,-0.00804424478775,-0.0159318149991,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-16T00:00:00.000+09:00",4395,4395,4310,4335,23253,0.00347222222222,0.0188014101058,-0.0181200453001,46.7938324945,4334.99444823,4355.81084804,-20.8163998108,-17.0439705038,-3.77242930702,4365,4359.4,80.4388358374,0.00664693808291,0.0526819055278,0.383812498189,,,,,"2024-05-17T06:52:31.000+09:00",0,-6124,0,0.00461361014994,-0.0103806228374,-0.038062283737,0,0.0173611111111,0.0196759259259,-0.00687285223368,-0.00559710051842,-0.00480193767262,-0.00393171176558,-0.00087022590704,0.0185556714734,18.4286663341,"validation",4366.33333333,-0.00717612031453,0.993127147766,0.992823879685,25095.2,20786.9,1.11863721863,-1784915,-0.0692599666136,4479.97825881,4250.02174119,0.369540553539,-80496,-54596,-139763,10497,-14822,-89877,72148,72131,221953,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.00482711046162,-0.00606208155322,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-17T00:00:00.000+09:00",4390,4390,4255,4355,22981,0.00461361014994,0.019906323185,-0.00457142857143,49.7282412697,4338.07222542,4355.75078522,-17.6785597973,-17.1708883625,-0.507671434803,4364,4358.9,84.336061849,0.00647254900044,0.052686004998,0.304644333759,,,,,"2024-05-20T06:52:31.000+09:00",0,-3401,0,0,-0.0149253731343,-0.0378874856487,0,0.0126874279123,0.0311418685121,-0.00206232813932,-0.000894721145243,-0.00405937079157,-0.0039427987055,-0.000116572086063,0.0193653414119,18.4215029658,"validation",4365.16666667,-0.0023290443282,0.997937671861,0.997670955672,26215.2,21027.35,1.09290994823,-1761934,0.0293879162139,4478.96086291,4249.03913709,0.460856243714,-41558,-15465,-109922,-5886,-30187,-95284,47844,47801,197604,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.0149223642364,0.0222038304011,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-05-20T00:00:00.000+09:00",4355,4380,4310,4355,10758,0,0.00577367205543,-0.0135900339751,49.7282412697,4340.67649843,4355.6951715,-15.0186730654,-16.740445303,1.7217722377,4361,4358,83.3120574312,0.00610860146716,0.0516339112865,-1.44244365533,,,,,"2024-05-21T06:52:31.000+09:00",0,-10179,0,-0.00459242250287,-0.0298507462687,-0.0413318025258,0,0,0.01607347876,-0.00137583123137,-0.000688389169344,-0.00344860460743,-0.00384395988589,0.000395355278461,0.0191302083654,17.6624848535,"validation",4364.16666667,-0.00210043918274,0.998624168769,0.997899560817,22267.6,20556.05,0.523349573483,-1761934,-0.0190333259551,4473.58774356,4248.41225644,0.473354115598,8574,-35956,-73013,-8399,-12092,-99045,-1505,48467,168276,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.0064302544942,0.00933267840853,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-05-21T00:00:00.000+09:00",4365,4370,4305,4335,14886,-0.00459242250287,-0.00344827586207,-0.026936026936,46.7386994975,4339.80319098,4354.16219583,-14.3590048501,-16.2641572125,1.90515236233,4355,4357,82.004053329,0.00573507366894,0.0479462985484,-0.80150611355,,,,,"2024-05-22T06:52:31.000+09:00",0,-10237,0,-0.00346020761246,-0.0173010380623,-0.0369088811995,0,0.00229621125144,0.0149253731343,-0.00459242250287,-0.00504934588019,-0.00331234252598,-0.00375182403978,0.000439481513801,0.0189167366387,17.9826533576,"validation",4362.58333333,-0.00632270634754,0.995407577497,0.993677293652,19295,20403.2,0.729591436637,-1776820,-0.0996265291719,4459.40306509,4250.59693491,0.404217371478,47944,-34423,-45360,-25993,-15410,-100694,-23681,48503,138272,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.00195720661891,-0.0039195226587,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-22T00:00:00.000+09:00",4300,4365,4290,4320,12940,-0.00346020761246,0,-0.0313901345291,44.5743257596,4336.75654622,4351.63166281,-14.8751165921,-15.9863490884,1.11123249632,4348,4354.6,81.5037638055,0.00572333414661,0.0430125840941,-0.983395735714,,,,,"2024-05-23T06:52:31.000+09:00",0,-16537,0,-0.00694444444444,-0.0185185185185,-0.0381944444444,0,-0.0080738177624,0.0173010380623,-0.0064397424103,-0.00794562072291,-0.00344331402594,-0.00370054377046,0.000257229744519,0.018866611992,17.8390892672,"validation",4360.66666667,-0.00932579116343,0.99356025759,0.990674208837,16963.6,19819.85,0.652880824022,-1789760,-0.197279495052,4441.50935782,4254.49064218,0.350282363965,17337,22180,-5986,-19726,-22005,-114541,659,-1505,108276,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.00319590789658,-0.00252696405952,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-23T00:00:00.000+09:00",4325,4365,4205,4290,39616,-0.00694444444444,-0.0103806228374,-0.0337837837838,40.5316865317,4329.56323141,4347.06635445,-17.5031230384,-16.2897038784,-1.21341916,4340.5,4351.8,87.1106378194,0.00581027236037,0.0399017471182,2.2928213546,,,,,"2024-05-24T06:52:31.000+09:00",0,13672,0,0,-0.0221445221445,-0.0291375291375,0,0.00115740740741,0.037037037037,-0.0116346043083,-0.0142010202675,-0.00407998206023,-0.00379713377119,-0.000282848289045,0.0203055099812,18.9510303739,"validation",4358.25,-0.0156599552573,0.988365395692,0.984340044743,20236.2,21099.7,1.87756224022,-1829376,-0.245970321853,4427.09676668,4253.90323332,0.208418674656,26073,70613,34864,-23873,-46462,-121992,0,-23681,78284,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,-0.00633859747037,-0.00796132946549,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-24T00:00:00.000+09:00",4290,4325,4220,4290,8919,0,-0.0149253731343,-0.0261066969353,40.5316865317,4323.47658043,4342.83921709,-19.3626366583,-16.9042904344,-2.45834622393,4334.75,4349.2,88.3884494037,0.00564243306541,0.0387256515376,-1.45693460135,,,,,"2024-05-27T06:52:31.000+09:00",0,-4308,0,-0.0151515151515,-0.0221445221445,-0.0268065268065,0,0,0.0244755244755,-0.0103235480708,-0.0136116987032,-0.00451343511848,-0.00394039404064,-0.000573041077838,0.0206033681594,17.4599811497,"validation",4356.25,-0.0152080344333,0.989676451929,0.984791965567,17423.8,20956.9,0.425587753914,-1829376,-0.219552987322,4418.683009,4250.816991,0.233418350346,39207,46342,85308,-37007,-46531,-131216,0,659,48296,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.0125688420573,0.00846937088048,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-27T00:00:00.000+09:00",4300,4310,4225,4225,14321,-0.0151515151515,-0.0298507462687,-0.0419501133787,33.0089848452,4308.32633728,4334.11038619,-25.7840489057,-18.6802421286,-7.10380677707,4325.5,4345.1,88.1464173034,0.00636089992662,0.0413016984813,-0.793744489222,,,,,"2024-05-28T06:52:31.000+09:00",0,-4975,0,0.00828402366864,-0.00710059171598,-0.0130177514793,0,0.002331002331,0.0198135198135,-0.0232343081725,-0.0276403304872,-0.0061027334688,-0.0044213590837,-0.0016813743851,0.0208630573499,17.9182568268,"validation",4353.91666667,-0.0296093555611,0.976765691828,0.970390644439,18136.4,20908,0.684953127989,-1843697,-0.290900612206,4414.82524839,4236.17475161,-0.0625509125975,15336,28942,60215,-13136,-26742,-105967,0,0,48304,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,-0.0283193972768,-0.0253729802282,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-28T00:00:00.000+09:00",4225,4265,4220,4260,10816,0.00828402366864,-0.0173010380623,-0.0285062713797,39.518397794,4300.89151616,4328.62072795,-27.7292117901,-20.4900360609,-7.23917572915,4319.25,4341.9,85.0645303532,0.00669007467657,0.0413452599536,-1.13114976974,,,,,"2024-05-29T06:52:31.000+09:00",0,3906,0,-0.00469483568075,-0.0140845070423,-0.0199530516432,0,0,0.010650887574,-0.0137176593159,-0.0188627098736,-0.00650920464556,-0.00480986761993,-0.00169933702562,0.0199681996134,17.6458062592,"validation",4352.16666667,-0.0211771914372,0.986282340684,0.978822808563,17322.4,20516.85,0.527176442778,-1832881,-0.224664117542,4408.54025703,4229.95974297,0.168216880696,7129,29798,61823,-7129,-27598,-107597,0,0,48341,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.0083354377392,0.00472266091672,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-29T00:00:00.000+09:00",4235,4290,4225,4240,6991,-0.00469483568075,-0.0185185185185,-0.0319634703196,37.2886847991,4291.5235906,4322.05622959,-30.5326389868,-22.4985566461,-8.03408234068,4312.25,4339.9,83.6313496137,0.00672732539996,0.042240370162,-1.50968817988,,,,,"2024-05-30T06:52:31.000+09:00",0,-5940,0,-0.0106132075472,-0.00707547169811,-0.0153301886792,0,-0.00586854460094,0.0152582159624,-0.0167545944692,-0.0230189635706,-0.00720109410065,-0.00530626335993,-0.00189483074073,0.0197243749089,17.2046974685,"validation",4349.83333333,-0.0252500095789,0.983245405531,0.974749990421,16132.6,20323.6,0.343984333484,-1839872,-0.217291719971,4403.32551812,4221.17448188,0.10335114477,-3716,25289,59208,4411,-22394,-104314,0,0,48368,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.0120339595155,0.0100640978218,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-30T00:00:00.000+09:00",4240,4280,4185,4195,17986,-0.0106132075472,-0.0221445221445,-0.0444191343964,32.8038935609,4276.67380743,4312.64465702,-35.970849594,-25.1930152357,-10.7778343583,4302.5,4339.3,84.4433960698,0.00693892532529,0.0452001507497,-0.2867064476,,,,,"2024-05-31T06:52:31.000+09:00",0,-28772,0,0,0.0119189511323,-0.0107270560191,1,0,0.0224056603774,-0.0249854735619,-0.0332542115088,-0.00857469596997,-0.00600548634939,-0.00256920962058,0.020129534224,18.1389975886,"validation",4347.25,-0.0350221404336,0.975014526438,0.964977859566,11806.6,20494.9,0.877584179479,-1857858,-0.294875798369,4399.7368243,4205.2631757,-0.0527741201628,6051,8920,53700,-5356,-8225,-98830,0,0,48408,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,0.00502194727298,-0.00290851436332,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-05-31T00:00:00.000+09:00",4195,4220,4175,4195,21617,0,-0.0221445221445,-0.0411428571429,32.8038935609,4264.10860629,4303.93023799,-39.8216316984,-28.1187385282,-11.7028931701,4293.5,4339.2,81.6260106363,0.00695002738808,0.0474839895613,0.110462386123,,,,,"2024-06-03T06:52:31.000+09:00",0,5675,0,0,0.0131108462455,-0.0119189511323,1,0,0.0107270560191,-0.0229416559916,-0.0332319321534,-0.00949264164442,-0.00670291740839,-0.00278972423603,0.019457928638,18.3228839511,"validation",4344.16666667,-0.0343372338385,0.977058344008,0.965662766162,14346.2,20651.4,1.04675712058,-1857858,-0.247881499559,4395.43625459,4191.56374541,0.0168549188147,7727,-1682,60217,-7032,2377,-104564,0,0,48442,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,-0.000409798743284,-0.00960348081107,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-03T00:00:00.000+09:00",4265,4265,4195,4195,21747,0,-0.00710059171598,-0.0378440366972,32.8038935609,4253.47651301,4295.86133147,-42.3848184559,-30.9719545137,-11.4128639421,4285.25,4338.9,80.7955813051,0.00695678963467,0.0493370002186,0.0989400775314,,,,,"2024-06-04T06:52:31.000+09:00",0,5984,0,0.00119189511323,0.0107270560191,-0.0131108462455,1,0.0166865315852,0.0166865315852,-0.0210606148999,-0.0331650879255,-0.0101036515985,-0.00738306424642,-0.00272058735212,0.0192599717056,18.3288797258,"validation",4340.75,-0.0335771468064,0.9789393851,0.966422853194,15831.4,20885.75,1.0412362496,-1857858,-0.204258884646,4390.96069009,4179.53930991,0.0731273728307,30802,40755,93481,-30807,-40065,-140215,0,0,48456,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0174472410602,-0.0056429914998,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-04T00:00:00.000+09:00",4185,4230,4185,4200,15213,0.00119189511323,-0.0140845070423,-0.0255220417633,33.9070368565,4245.24935716,4288.7604921,-43.5111349359,-33.4797905982,-10.0313443378,4279.75,4339.2,78.238754069,0.00662575508881,0.0520062114231,-0.575292233771,,,,,"2024-06-05T06:52:31.000+09:00",0,-12511,0,0.00238095238095,0.0047619047619,-0.0166666666667,1,-0.00238379022646,0.0107270560191,-0.0186342660202,-0.0320796460177,-0.0103597940324,-0.00797137871385,-0.00238841531851,0.0186282747783,17.9727454244,"validation",4337.66666667,-0.031737493276,0.98136573398,0.968262506724,16710.8,20028.65,0.759561927539,-1842645,-0.0942499868938,4391.03679167,4168.46320833,0.141691530487,29029,30820,85049,-29034,-30130,-130775,0,0,48448,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,0.0088041403155,-0.000133988019642,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-05T00:00:00.000+09:00",4190,4220,4175,4210,8487,0.00238095238095,-0.00707547169811,-0.0163551401869,36.1642193505,4239.82637914,4282.92638157,-43.1000024353,-35.4038329656,-7.69616946969,4276.25,4339.2,75.8645573498,0.00653679583543,0.0539554777061,-1.23968549603,,,,,"2024-06-07T06:52:31.000+09:00",0,-708,0,0.0083135391924,-0.00356294536817,-0.0237529691211,0,-0.00238095238095,0.0107142857143,-0.0154925460392,-0.0297750737463,-0.0102375302697,-0.00840946151202,-0.00182806875765,0.0180200848812,17.3915088146,"validation",4333.83333333,-0.0285736261201,0.984507453961,0.97142637388,17010,19233.6,0.441259046668,-1834158,-0.0126835329839,4391.61355577,4160.88644423,0.212864259611,17009,19043,70685,-17114,-19148,-115357,0,0,48444,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.00791167374128,-0.00342392797467,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-07T00:00:00.000+09:00",4195,4260,4195,4245,14771,0.0083135391924,0.0119189511323,-0.00235017626322,43.4443648953,4240.62232081,4280.11701998,-39.4946991663,-36.2220062057,-3.27269296055,4275.75,4339.1,75.0885175391,0.00671676655651,0.0541722165918,-0.439258862537,,,,,"2024-06-10T06:52:31.000+09:00",0,4657,0,0.00117785630153,-0.017667844523,-0.0259128386337,0,-0.00356294536817,0.0154394299287,-0.00719172075075,-0.0216865248554,-0.00930381605802,-0.00853286365271,-0.000770952405312,0.0176886967112,17.9539181927,"validation",4330.75,-0.0198002655429,0.992808279249,0.980199734457,16367,18376.25,0.803809264676,-1819387,0.113760968642,4391.56342755,4159.93657245,0.36724337302,747,35451,60388,-852,-35561,-105070,0,0,48450,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.00401960823277,-0.00982339880349,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-10T00:00:00.000+09:00",4245,4265,4210,4250,12077,0.00117785630153,0.0131108462455,-0.00468384074941,44.4195445516,4242.06504069,4277.88612961,-35.8210889223,-36.1418227491,0.320733826755,4274.75,4339.3,73.6536234292,0.00667284461942,0.0544307594448,-0.725214674182,,,,,"2024-06-11T06:52:31.000+09:00",0,-2965,0,-0.00235294117647,-0.0141176470588,-0.0294117647059,0,0,0.0129564193168,-0.00578981226972,-0.0205793561173,-0.00842849151113,-0.0085039582939,7.54667827658e-05,0.0173302643363,17.7537323777,"validation",4327.91666667,-0.0180032733224,0.99421018773,0.981996726678,14459,18111.05,0.6668304709,-1807310,0.100783775651,4391.08894447,4158.41105553,0.393629772416,7030,30123,59318,-7235,-30333,-104674,0,0,48460,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.00907451656517,0.00287496313845,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-11T00:00:00.000+09:00",4255,4260,4205,4240,10971,-0.00235294117647,0.0107270560191,-0.0207852193995,42.8289451806,4241.74734212,4275.07974964,-33.3324075184,-35.5799397029,2.24753218456,4270.25,4338.9,72.3212217557,0.00582324307158,0.0535746581997,-0.775611910895,,,,,"2024-06-12T06:52:31.000+09:00",0,-1565,0,-0.00471698113208,-0.0153301886792,-0.0294811320755,0,0.00117647058824,0.0129411764706,-0.00708389438557,-0.0227937956625,-0.00786141686754,-0.00839149521295,0.000530078345416,0.0170568919235,17.6553292765,"validation",4324.75,-0.0195965084687,0.992916105614,0.980403491531,12303.8,17134.8,0.640275929687,-1818281,-0.0144763872353,4384.63859209,4155.86140791,0.367775276154,9347,-2412,31329,-8562,3097,-75802,0,0,48467,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.00388931245262,-0.00657400951152,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-12T00:00:00.000+09:00",4235,4250,4210,4220,11857,-0.00471698113208,0.0047619047619,-0.0298850574713,39.7622386913,4238.40159718,4270.99976818,-32.5981710051,-34.9835859633,2.38541495827,4263.75,4338.7,70.0125630588,0.00572485370201,0.0517016092239,-0.586822637189,,,,,"2024-06-13T06:52:31.000+09:00",0,-34,0,-0.00592417061611,-0.010663507109,-0.0284360189573,0,-0.00117924528302,0.00943396226415,-0.0102609205512,-0.0273584253348,-0.00772468507229,-0.00828994928041,0.000565264208122,0.0165906547533,17.7282641165,"validation",4321.41666667,-0.0234683842104,0.989739079449,0.97653161579,11632.6,16240.2,0.730101846036,-1830138,-0.143369539784,4373.97136816,4153.52863184,0.301535760585,517,6939,33134,978,-5549,-78687,0,0,48503,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,-0.0131633017152,-0.00737716815128,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-13T00:00:00.000+09:00",4200,4240,4195,4195,18401,-0.00592417061611,-0.00356294536817,-0.0289351851852,36.2665277985,4231.72442838,4265.37015572,-33.6457273436,-34.7160142394,1.07028689578,4257.5,4336.9,68.2259514118,0.00568278614862,0.0521094090497,0.341179063312,,,,,"2024-06-14T06:52:09.000+09:00",0,-17875,0,-0.00595947556615,-0.00953516090584,-0.0202622169249,0,-0.00473933649289,0.010663507109,-0.014679976512,-0.0327192234084,-0.00802043560039,-0.00827556954455,0.000255133944168,0.0162636356166,18.1618089218,"validation",4319,-0.028710349618,0.985320023488,0.971289650382,13615.4,15930.4,1.15508712901,-1848539,-0.126710565962,4368.42790451,4146.57209549,0.218285492395,1417,14531,81043,178,-13041,-76588,0,0,-1505,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0157182816869,-0.00668220753021,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-14T00:00:00.000+09:00",4195,4245,4170,4170,33645,-0.00595947556615,-0.017667844523,-0.038062283737,33.1298571077,4222.22836248,4258.30569974,-36.0773372688,-34.9882788453,-1.08905842349,4249.25,4331.8,68.7098120252,0.00564590443777,0.0523329547654,2.12988550128,,,,,"2024-06-17T06:52:09.000+09:00",0,-4216,0,0.00479616306954,-0.00119904076739,-0.0083932853717,0,0,0.0178784266985,-0.0186503500618,-0.0373516782862,-0.0086516396328,-0.00839047454323,-0.000261165089565,0.0164771731475,18.7592910575,"validation",4318.08333333,-0.0342937645946,0.981349649938,0.965706235405,17390.2,16450,2.0452887538,-1882184,-0.295650455927,4360.43790402,4138.06209598,0.143621306204,5218,2059,117043,-4513,-564,-90812,0,0,-23681,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.00724083344251,0.00453023556511,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-17T00:00:00.000+09:00",4200,4210,4165,4190,22847,0.00479616306954,-0.0141176470588,-0.0378874856487,37.7670782727,4217.27015286,4253.24601828,-35.9758654179,-35.1857961598,-0.790069258081,4241,4327.1,67.0162540234,0.005656601184,0.0484519671362,0.793732161966,,,,,"2024-06-18T06:52:09.000+09:00",0,-17197,0,-0.0035799522673,-0.0035799522673,0,0,0.00719424460432,0.0107913669065,-0.0120254656921,-0.0316840378082,-0.00858612539806,-0.00839756471594,-0.00018856068212,0.0159943327025,18.37703112,"validation",4317.91666667,-0.0296246260735,0.987974534308,0.970375373926,19544.2,16443.3,1.3894412922,-1859337,-0.296178382685,4343.74239631,4138.25760369,0.251806450742,19413,19322,94105,-19417,-17731,-92218,0,0,659,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,0.00998754074227,0.00854243709267,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-18T00:00:00.000+09:00",4190,4200,4155,4175,11886,-0.0035799522673,-0.0153301886792,-0.0413318025258,35.7639140828,4210.76705242,4247.45001693,-36.6829645043,-35.4852298287,-1.1977346756,4232,4321.8,65.4436644503,0.00564986296649,0.0435808766858,-0.574432330351,,,,,"2024-06-19T06:52:09.000+09:00",0,91,0,0,-0.00119760479042,0.0155688622754,0,0,0.0107398568019,-0.0134688090737,-0.033967328428,-0.00878633880343,-0.00849945624639,-0.000286882557031,0.0156751292097,17.7199861734,"validation",4317.33333333,-0.0329678814083,0.986531190926,0.967032118592,19727.2,16499.7,0.720376734122,-1871223,-0.331184809421,4324.21713507,4139.78286493,0.190946807454,22622,27806,95091,-22125,-26604,-90314,0,0,0,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.0108027211168,-0.00356831028165,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-19T00:00:00.000+09:00",4175,4200,4140,4175,16209,0,-0.010663507109,-0.0369088811995,35.7639140828,4205.26442897,4242.08334901,-36.8189200335,-35.7519678697,-1.06695216384,4224,4316.8,65.0548312753,0.00563689406312,0.0389755977789,-0.0444748459266,,,,,"2024-06-20T06:52:13.000+09:00",0,78,0,-0.00479041916168,0,0.0191616766467,0,0,0.014371257485,-0.0116003787879,-0.0328484062268,-0.00881890300204,-0.00856334559752,-0.000255557404514,0.015581995515,18.0301915746,"validation",4317.16666667,-0.0329305485851,0.988399621212,0.967069451415,20597.6,16565.85,0.978458696656,-1871223,-0.284932557038,4306.31646251,4141.68353749,0.202368162416,37993,39535,107092,-39288,-40830,-104107,0,0,0,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,-0.0120879041362,-0.00258455090517,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-20T00:00:00.000+09:00",4140,4195,4125,4155,19853,-0.00479041916168,-0.00953516090584,-0.0381944444444,33.0529631203,4197.5314399,4235.63273056,-38.1012906614,-36.221832428,-1.8794582334,4215.75,4310.9,65.4080576128,0.00566313792114,0.0355420927815,0.367279706897,,,,,"2024-06-21T06:52:18.000+09:00",0,7176,0,0.00240673886883,0.00481347773767,0.0216606498195,1,-0.00838323353293,0.0167664670659,-0.014410247287,-0.0361641420585,-0.00916998571875,-0.00871764920048,-0.000452336518268,0.0157420114592,18.2281781276,"validation",4316.25,-0.0373588184188,0.985589752713,0.962641181581,20888,16911.5,1.17393489637,-1891076,-0.299547645094,4290.66828882,4140.83171118,0.0945582783903,20032,37937,96800,-21323,-39232,-93815,0,0,0,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.00847250171897,-0.000540387228377,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-21T00:00:00.000+09:00",4175,4190,4140,4165,6333,0.00240673886883,-0.00119904076739,-0.0291375291375,35.6783219625,4192.52660299,4230.40067645,-37.8740734535,-36.5522806331,-1.32179282041,4209.5,4306.4,64.307482069,0.0056155926867,0.0331527355257,-1.38891696818,,,,,"2024-06-24T06:52:18.000+09:00",0,-3775,0,0.00240096038415,-0.00360144057623,0.0324129651861,0,0.00481347773767,0.0120336943442,-0.0105713267609,-0.0328348504551,-0.00909341499484,-0.00877605777506,-0.000317357219786,0.0154399716852,17.088000929,"validation",4314.83333333,-0.0347251728533,0.989428673239,0.965274827147,15425.6,15247.35,0.415350864249,-1884743,-0.18156269778,4279.2782201,4139.7217799,0.181132594542,15649,38237,84667,-17030,-39121,-83471,0,0,0,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.0107304852314,0.00805098791549,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-24T00:00:00.000+09:00",4165,4200,4150,4175,7198,0.00240096038415,-0.0035799522673,-0.0268065268065,38.2846852206,4189.83020253,4226.29692264,-36.4667201031,-36.5351685271,0.0684484239815,4203.75,4301.4,63.2855190641,0.0056709460024,0.028856473319,-1.22262083451,,,,,"2024-06-25T06:52:18.000+09:00",0,-1854,0,-0.00119760479042,-0.00718562874251,0.022754491018,0,0,0.0120048019208,-0.00683913172762,-0.0293857813735,-0.00873454373728,-0.00875093856937,1.63948320914e-05,0.0151582081591,17.2184281592,"validation",4313.75,-0.0321645899739,0.993160868272,0.967835410026,12295.8,15161.3,0.474761399088,-1877545,-0.158855111369,4264.40269986,4143.09730014,0.262994886728,-6931,13191,60954,7342,-14071,-59758,0,0,0,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,0.00941539150768,0.0154775316251,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-25T00:00:00.000+09:00",4165,4195,4165,4170,7677,-0.00119760479042,-0.00119760479042,-0.0130177514793,37.4671933766,4186.77940214,4222.12678022,-35.3473780753,-36.2976104368,0.950232361449,4201,4295.8,60.9079819881,0.00470512002295,0.029293254107,-1.06524703633,,,,,"2024-06-26T06:52:18.000+09:00",0,2649,0,0.00119904076739,-0.00719424460432,0.0227817745803,0,-0.00239520958084,0.00718562874251,-0.00737919542966,-0.0292844173379,-0.0084765894665,-0.00870446293447,0.000227873467973,0.0146062306926,17.2816554709,"validation",4312.25,-0.0329874195606,0.99262080457,0.967012580439,11454,14829.1,0.517698309405,-1885222,-0.140011868556,4262.53048025,4139.46951975,0.248092328605,-3066,12249,78398,3477,-13630,-77202,0,0,0,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.00469161686393,-0.00175611795707,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-26T00:00:00.000+09:00",4145,4175,4145,4175,4646,0.00119904076739,0,-0.0199530516432,38.8728434682,4184.96718643,4218.63590761,-33.6687211808,-35.7718325856,2.10311140472,4196.75,4290.1,58.7002689889,0.00426580726497,0.0267584937888,-1.40546725289,,,,,"2024-06-27T06:52:18.000+09:00",0,0,0,0,-0.0107784431138,0.0239520958084,0,-0.00599520383693,0.00719424460432,-0.00518258175969,-0.0268292114403,-0.00806436435469,-0.00856810361331,0.000503739258617,0.014059944668,16.7806316022,"validation",4311.33333333,-0.031622081336,0.99481741824,0.968377918664,9141.4,14520.6,0.319959230335,-1880576,-0.164232194262,4252.8993544,4140.6006456,0.306320123973,-1046,-802,76492,1546,1713,-74796,0,0,0,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.00516632242957,0.00104464463442,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-27T00:00:00.000+09:00",4175,4195,4150,4175,10980,0,0.00481347773767,-0.0153301886792,38.8728434682,4183.43377313,4215.40361816,-31.969845025,-35.0114350735,3.04159004845,4193.5,4285.1,57.7216783469,0.00418432022374,0.0253760068571,-0.54487723148,,,,,"2024-06-28T06:52:18.000+09:00",0,-3131,0,-0.0059880239521,-0.0155688622754,0.0167664670659,0,0,0.0107784431138,-0.00441158936449,-0.0256936827612,-0.00765744791018,-0.00838597247268,0.000728524562503,0.0138255516998,17.6407003742,"validation",4309.5,-0.031210117183,0.995588410636,0.968789882817,7366.8,14720.05,0.745921379343,-1880576,-0.138260399931,4246.70714238,4140.29285762,0.326151159663,3480,-3361,68150,-2980,4272,-67149,0,0,0,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,0.00286169660285,0.00412055289032,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-06-28T00:00:00.000+09:00",4150,4175,4130,4150,12828,-0.0059880239521,-0.00360144057623,-0.0107270560191,34.390116188,4178.29011573,4210.5589057,-32.2687899739,-34.4629060535,2.19411607968,4191.25,4279.8,56.8129870364,0.00373750520473,0.0269461464022,-0.239145106292,,,,,"2024-07-01T06:52:18.000+09:00",0,124,0,-0.00120481927711,-0.00361445783133,0.0228915662651,0,-0.0059880239521,0.0107784431138,-0.00984193259767,-0.0303285200243,-0.00777561204189,-0.0083043147117,0.000528702669803,0.0136898763943,17.7902491928,"validation",4304.91666667,-0.0359859850171,0.990158067402,0.964014014983,8665.8,14462.15,0.887005044202,-1893404,-0.122893207441,4247.71901805,4134.78098195,0.13475546927,-95,-3495,72252,795,4195,-71051,0,0,0,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,-0.01093044617,-0.00812240659086,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-01T00:00:00.000+09:00",4130,4175,4125,4145,12086,-0.00120481927711,-0.00718562874251,-0.0119189511323,33.5566475662,4173.16855946,4205.70269046,-32.5341310024,-34.0771510433,1.54302004087,4188.75,4275.2,56.3263451052,0.00373815257537,0.0286033669439,-0.285760501723,,,,,"2024-07-02T06:52:18.000+09:00",0,-17543,0,-0.00120627261761,-0.00482509047045,0.0289505428227,0,-0.00481927710843,0.0120481927711,-0.01044464339,-0.0304547155689,-0.00784900627321,-0.00822126683795,0.000372260564746,0.0135889855501,17.7294611245,"validation",4300.25,-0.0361025521772,0.98955535661,0.963897447823,9643.4,13985.6,0.864174579568,-1905490,-0.170289440567,4248.65617664,4128.84382336,0.134845666578,507,6636,69272,-482,-6111,-68246,0,0,0,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.00352448244343,-0.00918873246544,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-02T00:00:00.000+09:00",4125,4155,4125,4140,12680,-0.00120627261761,-0.00719424460432,-0.0131108462455,32.7030971488,4168.06570416,4200.8358245,-32.7701203439,-33.8157449034,1.04562455953,4186,4269.7,54.4458918834,0.00373783983162,0.0303157039259,-0.133006143607,,,,,"2024-07-03T06:52:18.000+09:00",0,-257,0,-0.0024154589372,-0.006038647343,0.024154589372,0,-0.00482509047045,0.00723763570567,-0.010989010989,-0.0303768414643,-0.00791548800578,-0.0081680543245,0.000252566318726,0.0131511816143,17.7762323139,"validation",4295.25,-0.0361445783133,0.989010989011,0.963855421687,10644,13532.25,0.937020820632,-1918170,-0.222845424818,4249.45076832,4122.54923168,0.137514239621,2833,2538,40181,-2843,-2048,-39185,0,0,0,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.00715585567776,0.0191443146456,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-03T00:00:00.000+09:00",4140,4150,4105,4130,11400,-0.0024154589372,-0.0107784431138,-0.0166666666667,31.0045013622,4162.20944198,4195.58872639,-33.3792844109,-33.7284528049,0.349168393998,4182.5,4263.2,53.7711853203,0.00373150937998,0.0323083245554,-0.302831880004,,,,,"2024-07-04T06:52:18.000+09:00",0,2655,0,-0.00484261501211,-0.00726392251816,0.0230024213075,0,0,0.0108695652174,-0.0125523012552,-0.0312441358604,-0.00808215118909,-0.00816669559442,8.45444053263e-05,0.0130196574625,17.6674013416,"validation",4290.33333333,-0.0373708336571,0.987447698745,0.962629166343,11994.8,13341.6,0.854470228458,-1929570,-0.3257667746,4250.06478373,4114.93521627,0.111483992811,20179,17730,63402,-20386,-17737,-62403,-1,-1,-1,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.0071442119129,-0.0098740990307,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-04T00:00:00.000+09:00",4065,4145,4065,4110,13765,-0.00484261501211,-0.0155688622754,-0.0237529691211,27.8849915614,4154.17722014,4189.24882073,-35.0716005955,-33.9970823631,-1.07451823247,4177.5,4256.2,55.6446720831,0.00375247347768,0.035066982793,0.0252608741807,,,,,"2024-07-05T06:52:18.000+09:00",0,-671,0,0.00608272506083,0,0.0267639902676,0,-0.0157384987893,0.0193704600484,-0.016157989228,-0.0343498895729,-0.00853323615463,-0.00827179619539,-0.000261439959238,0.0135388496553,17.8510627427,"validation",4284.66666667,-0.0407655204606,0.983842010772,0.959234479539,12551.8,13605.5,1.01172320018,-1943335,-0.401223769799,4250.74616031,4104.25383969,0.0392249933968,17480,20636,69743,-17512,-20643,-68644,-1,-1,-1,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.0159127257132,-0.0104759124646,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-05T00:00:00.000+09:00",4110,4150,4105,4135,213929,0.00608272506083,-0.00361445783133,-0.0259128386337,36.4873325337,4151.22687858,4185.23038957,-34.0035109898,-33.9983680884,-0.00514290136815,4172,4250.1,54.8843383629,0.00349233986013,0.0328440903796,4.31412384995,,,,,"2024-07-08T06:52:18.000+09:00",0,-43,0,-0.00241837968561,0,-0.00604594921403,0,0,0.0109489051095,-0.00886864813039,-0.0270817157243,-0.00822334002171,-0.00822209627289,-1.24374881938e-06,0.0132731168955,20.6006420718,"validation",4280.41666667,-0.0339725494013,0.99113135187,0.966027450599,52772,23563.4,9.07886807507,-1729406,0.190933821095,4240.51277253,4103.48722747,0.229977355808,15649,18282,55083,-15146,-17989,-53479,-1,-1,-1,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.00711755529911,-0.00186199491158,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-08T00:00:00.000+09:00",4130,4160,4105,4125,8193,-0.00241837968561,-0.00482509047045,-0.0294117647059,34.7040668979,4147.19197418,4180.76887923,-33.576905048,-33.9140754803,0.337170432279,4165.75,4244.5,54.8925999084,0.00345218527125,0.0294502831643,-0.343471332153,,,,,"2024-07-09T06:52:18.000+09:00",0,-1902,0,-0.00242424242424,0.0157575757576,-0.118787878788,1,-0.00120918984281,0.0133010882709,-0.00978215207346,-0.0281540817529,-0.00813985576922,-0.00822159405584,8.17382866131e-05,0.0133072969475,17.3358567385,"validation",4275.41666667,-0.0351817561641,0.990217847927,0.964818243836,51993.4,23369.2,0.350589665029,-1737599,0.149151447204,4227.09125855,4104.40874145,0.167841833002,-1754,15469,54618,2250,-15005,-52918,0,-1,-1,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,-0.000856660326929,-0.0163182487106,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-09T00:00:00.000+09:00",4125,4135,4100,4115,4436,-0.00242424242424,-0.006038647343,-0.0294811320755,32.9688172062,4142.23936277,4175.8971104,-33.6577476288,-33.86280991,0.205062281241,4159.5,4238.6,53.471699915,0.00345311584874,0.0264192462898,-0.4200171991,,,,,"2024-07-10T06:52:18.000+09:00",0,-15,0,-0.00364520048603,0.0303766707169,-0.0656136087485,1,0,0.00848484848485,-0.0106984012502,-0.0291605718869,-0.00817928253433,-0.00822911540948,4.98328751498e-05,0.0129943377679,16.7199025164,"validation",4269.83333333,-0.0362621491862,0.98930159875,0.963737850814,50344.6,23042.45,0.192514250872,-1742035,0.165446816636,4214.44542747,4104.55457253,0.0950527455331,1047709,1065512,1108105,2464,-15336,-57618,0,-1,-1,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.0057905153093,-0.00376258776389,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-10T00:00:00.000+09:00",4100,4125,4075,4100,18934,-0.00364520048603,-0.00726392251816,-0.0284360189573,30.5048945313,4135.74099927,4170.27510222,-34.5341029541,-33.9970685188,-0.537034435258,4153.5,4232.9,53.2237213496,0.00341066256533,0.0257107289259,-0.100873215074,,,,,"2024-07-11T06:52:18.000+09:00",0,-17245,0,0.00243902439024,0.0378048780488,-0.0292682926829,1,-0.00364520048603,0.0121506682868,-0.0128807030215,-0.0313969146448,-0.00842295194002,-0.00829196793142,-0.0001309840086,0.0129813954511,18.1674567923,"validation",4263.83333333,-0.0384239534066,0.987119296978,0.961576046593,51851.4,23396.3,0.809273261157,-1760969,0.147820381855,4206.8947563,4100.1052437,-0.000985524707382,1049952,1048055,1104518,-279,2118,-54736,0,0,-1,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,-0.00385793824663,-0.00147184328838,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-11T00:00:00.000+09:00",4095,4120,4095,4110,9902,0.00243902439024,0,-0.0202622169249,34.0438293596,4131.78084553,4165.81027983,-34.0294343007,-34.0035416752,-0.0258926254597,4149.25,4227.5,51.2077412532,0.00334678837381,0.0255638322874,-0.29486343316,,,,,"2024-07-12T06:52:03.000+09:00",0,-90,0,0.00608272506083,0.0328467153285,-0.0255474452555,1,-0.00121951219512,0.00609756097561,-0.00945954088088,-0.0277942046127,-0.00827966771306,-0.00827336780418,-6.29990887098e-06,0.0124593044412,17.521670368,"validation",4258.58333333,-0.0348903195507,0.990540459119,0.965109680449,51078.8,22971.35,0.431058688323,-1751067,0.212159929652,4202.28536556,4096.21463444,0.129963896863,1050324,1048313,1103525,-147,2360,-53243,0,0,-1,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.00570605282411,0.00957896964678,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-12T00:00:00.000+09:00",4095,4145,4095,4135,21023,0.00608272506083,0,-0.0083932853717,41.9962462444,4132.27610007,4163.52803688,-31.2519368166,-33.4532207035,2.20128388686,4147.5,4222.4,51.1214740208,0.00348393855235,0.0253107143523,-0.029763828366,,,,,"2024-07-15T06:52:07.000+09:00",0,-358,0,0.0133010882709,0.0399032648126,-0.0108827085852,1,-0.0036496350365,0.0121654501217,-0.00301386377336,-0.0206991284577,-0.00755790491333,-0.00809025893676,0.000532354023425,0.012363113427,18.2806149744,"validation",4253.91666667,-0.0279546300468,0.996986136227,0.972045369953,12497.6,22340.25,0.941036917671,-1730044,0.340506484932,4199.98809389,4095.01190611,0.380925376842,17841,1067704,1120728,-17350,-17540,-70455,0,0,-1,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.0179629886055,0.00848764282437,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-15T00:00:00.000+09:00",4135,4200,4135,4190,21812,0.0133010882709,0.0157575757576,0,54.8841022176,4141.15670006,4165.48892304,-24.3322229836,-31.6290211595,7.29679817587,4147.5,4218.7,52.1127973051,0.00447280392,0.0253107143523,-0.0107667260459,,,,,"2024-07-16T06:52:07.000+09:00",0,-16684,0,0.0119331742243,0.0190930787589,-0.0346062052506,1,0,0.0157194679565,0.0102471368294,-0.00680304359163,-0.00580721312259,-0.00754869240084,0.00174147927825,0.0124374217912,18.3306715799,"validation",4250.83333333,-0.0143109194276,1.01024713683,0.985689080572,15221.4,22288.5,0.978621262086,-1708232,0.338975256298,4199.98809389,4095.01190611,0.904853718737,17842,1067651,1102947,-17351,-17483,-52670,0,0,-1,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,0.0119290196674,0.010349431933,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-16T00:00:00.000+09:00",4190,4250,4190,4240,17836,0.0119331742243,0.0303766707169,0.0155688622754,62.9446947409,4156.36336159,4171.00826207,-14.6449004879,-28.2321970252,13.5872965373,4150.75,4216.3,52.6761689261,0.0050860693746,0.0314961275473,-0.107452051082,,,,,"2024-07-17T06:52:17.000+09:00",0,-8461,0,0.00353773584906,0.00589622641509,-0.0495283018868,1,0,0.0143198090692,0.0215021381678,0.00562104214596,-0.00345398596413,-0.00665853703424,0.00320455107012,0.0124236247467,18.1412927272,"validation",4247.91666667,-0.0018636586562,1.02150213817,0.998136341344,17901.4,22586,0.78969273001,-1690396,0.400307712742,4216.11627571,4085.38372429,1.18269148756,17693,18297,1098596,-14440,-14544,-45558,-3257,-3257,-3258,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,0.0101260632251,0.0274922212181,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-17T00:00:00.000+09:00",4230,4265,4210,4255,12845,0.00353773584906,0.0378048780488,0.0191616766467,64.9668851854,4171.53822903,4177.22987229,-5.69164325633,-23.7240862714,18.0324430151,4154.75,4215.2,52.84215686,0.00511709479777,0.0381010523957,-0.216402453007,,,,,"2024-07-18T06:52:17.000+09:00",0,3712,0,-0.00235017626322,0.00470035252644,-0.0446533490012,1,-0.00235849056604,0.0129716981132,0.0241290089656,0.00944201935851,-0.00133763648798,-0.00557557844217,0.00423794195419,0.012418838275,17.8165599688,"validation",4244.58333333,0.00245410817709,1.02412900897,1.00245410818,16683.6,22417.8,0.5729821838,-1677551,0.431960317248,4233.90017372,4075.59982628,1.13328982924,15145,32897,1097880,-13678,-30939,-44845,-3257,-3257,-3258,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.011492824489,0.0156862333658,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-18T00:00:00.000+09:00",4250,4260,4215,4245,11037,-0.00235017626322,0.0328467153285,0.0216606498195,62.5174479036,4182.84003995,4182.24988175,0.590158201519,-18.8612373768,19.4513955784,4159.25,4214.5,52.2820027985,0.00500636168381,0.0425027405665,-0.246934022472,,,,,"2024-07-19T06:52:17.000+09:00",0,-1724,0,0.0129564193168,0,-0.055359246172,0,-0.00117508813161,0.0105757931845,0.0206166977219,0.0072369201566,0.000139024311312,-0.0044431654598,0.00458218977111,0.0123161372906,17.6625056639,"validation",4241,0.000943173779769,1.02061669772,1.00094317378,16910.6,21977,0.502206852619,-1688588,0.460681621695,4247.63976185,4070.86023815,0.985067490876,23011,40338,1105926,-22034,-39370,-53381,-3257,-3257,-3258,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,0.00431112103674,0.00600516066303,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-19T00:00:00.000+09:00",4240,4300,4230,4300,26543,0.0129564193168,0.0399032648126,0.0324129651861,69.3599008268,4200.86464919,4190.97211273,9.89253645822,-13.1104826098,23.003019068,4166,4215.4,53.5475740272,0.00563427931708,0.0516746438562,0.0805044587595,,,,,"2024-07-22T06:52:17.000+09:00",0,5202,0,-0.00697674418605,-0.0127906976744,-0.0651162790698,0,-0.00117785630153,0.0164899882214,0.0321651464234,0.0200692698202,0.00230058987401,-0.00304894944414,0.00534953931815,0.0124529241924,18.5528916489,"validation",4238.66666667,0.0144699591066,1.03216514642,1.01446995911,18014.6,22987.5,1.15467101686,-1662045,0.484389342034,4273.63828315,4058.36171685,1.12245511576,18823,19279,1101770,-21218,-18412,-49746,0,-3257,-3258,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.0231853215421,0.00536960869531,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-22T00:00:00.000+09:00",4300,4300,4235,4270,26256,-0.00697674418605,0.0190930787589,0.022754491018,62.6425875642,4211.50085701,4196.82603031,14.6748266997,-7.55342074791,22.2282474476,4170.75,4215.4,54.3656044538,0.00593148026709,0.0560101579806,0.0526037676127,,,,,"2024-07-23T06:52:17.000+09:00",0,-3069,0,-0.00117096018735,-0.00117096018735,-0.0409836065574,0,0,0.0151162790698,0.0237966792543,0.0129525074726,0.00343672756433,-0.00176895099483,0.00520567855916,0.0127319916754,18.5350189285,"validation",4236.41666667,0.00792729704743,1.02379667925,1.00792729705,18903.4,23940.4,1.0967235301,-1688301,0.395239845617,4287.5521832,4053.9478168,0.924863633889,6876,21931,1111687,-6459,-20047,-58646,0,-3257,-3258,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.00445250180567,0.0156605760186,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-23T00:00:00.000+09:00",4260,4295,4245,4265,17095,-0.00117096018735,0.00589622641509,0.0227817745803,61.5722867521,4219.73149439,4201.87595399,17.8555404023,-2.47162851787,20.3271689202,4175.5,4214.1,54.0537755643,0.00593095735215,0.0593032397678,-0.166683534697,,,,,"2024-07-24T06:52:17.000+09:00",0,-395,0,0.00234466588511,-0.00586166471278,-0.0410316529894,0,-0.00234192037471,0.0117096018735,0.0214345587355,0.0120784983745,0.00418652764415,-0.000579514306652,0.0047660419508,0.0126738043527,18.1047387757,"validation",4234,0.00732168162494,1.02143455874,1.00732168162,18755.2,24411.3,0.700290439264,-1705396,0.368325324747,4299.31033883,4051.68966117,0.861439928399,-6307,16338,1102685,7189,-17741,-49669,0,0,-3258,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.0050717964427,-0.00383775854777,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-24T00:00:00.000+09:00",4265,4305,4255,4275,15170,0.00234466588511,0.00470035252644,0.0239520958084,62.9362425322,4228.23434141,4207.29254999,20.9417914183,2.21105546935,18.7307359489,4180.5,4212.6,53.7642201668,0.0059367373736,0.0627595159321,-0.223430895713,,,,,"2024-07-25T06:52:17.000+09:00",0,962,0,-0.00701754385965,-0.0116959064327,-0.0432748538012,0,0,0.0117233294256,0.0226049515608,0.0148127047429,0.00489866465924,0.000517205957744,0.0043814587015,0.01257642577,17.9876144691,"validation",4232.16666667,0.0101208994605,1.02260495156,1.01012089946,19220.2,24937.5,0.608320802005,-1690226,0.381654135338,4311.68307818,4049.31692182,0.86018365064,584,4718,1103400,407,-4327,-50885,0,0,-3258,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.00796051714796,-0.000278099223493,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-25T00:00:00.000+09:00",4255,4270,4200,4245,12567,-0.00701754385965,0,0.0167664670659,56.4616124051,4230.8136735,4210.08569443,20.7279790642,5.91444018832,14.8135388759,4184,4211.1,55.2810615835,0.00619898003785,0.0641070237005,-0.284945726977,,,,,"2024-07-26T06:52:17.000+09:00",0,-1511,0,0,-0.00588928150766,-0.0117785630153,0,-0.0046783625731,0.0163742690058,0.0145793499044,0.00805015316663,0.00488291615175,0.00139327212917,0.00348964402258,0.0130226293483,17.7923267271,"validation",4229.91666667,0.003565870092,1.0145793499,1.00356587009,19526.2,25016.85,0.502341421882,-1702793,0.355326509932,4318.11189358,4049.88810642,0.727422036819,-1787,-2867,1106420,1761,3748,-53905,0,0,-3258,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,0.0104036421295,0.0138114398677,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-07-26T00:00:00.000+09:00",4200,4250,4200,4245,7649,0,-0.0127906976744,0.0228915662651,56.4616124051,4232.99618527,4212.67193929,20.3242459769,8.79640134604,11.5278446309,4188.75,4209.3,54.903842899,0.00600294896232,0.0647825001525,-0.390803863305,,,,,"2024-07-29T06:52:17.000+09:00",0,3634,0,0.00471142520612,-0.0318021201413,0.00824499411072,0,-0.0106007067138,0.0117785630153,0.0134288272158,0.00848122015537,0.00478780823956,0.00207217935125,0.00271562888831,0.0129337674674,17.2958273289,"validation",4227.5,0.00413956238912,1.01342882722,1.00413956239,15747.4,24757.9,0.308951890104,-1702793,0.38494985439,4324.42884876,4053.07115124,0.707290968767,1528,-957,1104308,-2479,998,-52943,0,0,-3258,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.00783944810285,-0.000338647167279,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-07-29T00:00:00.000+09:00",4275,4275,4200,4265,5949,0.00471142520612,-0.00117096018735,0.0289505428227,59.6695460127,4237.91984907,4216.54809194,21.3717571367,11.3114725042,10.0602846326,4194.75,4207.5,56.3392826919,0.00602533550574,0.0657978269811,-0.421575646488,,,,,"2024-07-30T06:52:17.000+09:00",0,5108,0,-0.00586166471278,-0.147713950762,-0.00468933177022,0,0.00706713780919,0.017667844523,0.0167471243817,0.0136660724896,0.00501096298634,0.00265216236909,0.00235880061725,0.0132096794119,17.0491759165,"validation",4225.66666667,0.00930819594541,1.01674712438,1.00930819595,11686,24451.05,0.243302434865,-1696844,0.426660613757,4332.75271736,4056.74728264,0.754523973664,471,-1687,1103364,-921,1211,-51324,0,0,-3258,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.00759868863406,-0.00836596082126,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-07-30T00:00:00.000+09:00",4240,4280,4225,4240,10328,-0.00586166471278,-0.00586166471278,0.024154589372,54.2852427745,4238.23987229,4218.28527031,19.9546019812,13.0400983996,6.9145035816,4199.75,4205.2,56.2436196425,0.0062103855991,0.0652172071317,-0.318868236269,,,,,"2024-07-31T06:52:17.000+09:00",0,1305,0,-0.00353773584906,-0.0931603773585,0.00117924528302,0,-0.00586166471278,0.0128956623681,0.0095839038038,0.00827546846761,0.00470627405217,0.00307549490556,0.0016307791466,0.0132650046327,17.5949325036,"validation",4223.66666667,0.00386709809802,1.0095839038,1.0038670981,10332.6,24333.45,0.424436321196,-1707172,0.433555455556,4336.69798283,4062.80201717,0.646953606652,-5331,-1891,1098256,3083,-358,-47979,0,0,-3258,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,0.00402432459126,-0.000651204187277,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-07-31T00:00:00.000+09:00",4225,4300,4225,4225,18453,-0.00353773584906,-0.0116959064327,0.0230024213075,51.2944710452,4236.20296886,4218.7826577,17.4203111672,13.9161409531,3.50417021411,4204.5,4203,57.5833610966,0.00624787668113,0.0634975988395,-0.142160984575,,,,,"2024-08-01T06:52:17.000+09:00",0,8244,0,-0.00118343195266,-0.0579881656805,-0.0118343195266,0,-0.00353773584906,0.0176886792453,0.00487572838625,0.00523435641209,0.00412315057212,0.00329376117233,0.00082938939979,0.0136291978927,18.1717567905,"validation",4222.25,0.00065131150453,1.00487572839,1.0006513115,10989.2,24686.1,0.747505681335,-1725625,0.41307658966,4337.98782716,4071.01217284,0.576786027745,-9027,-10568,1075102,7229,7820,-25328,0,0,-3257,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.0154068902905,-0.00275393928781,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-08-01T00:00:00.000+09:00",4225,4245,4180,4220,21675,-0.00118343195266,-0.00588928150766,0.0267639902676,50.2996838951,4233.71020442,4218.8728312,14.8373732227,14.100387407,0.736985815714,4210,4201,58.1131210183,0.00612180798218,0.0600156264032,-0.0778105507075,,,,,"2024-08-02T06:52:17.000+09:00",0,8695,0,-0.0260663507109,-0.0509478672986,-0.010663507109,0,0,0.0153846153846,0.00237529691211,0.00452273268269,0.00351596521866,0.0033413240301,0.000174641188558,0.0137708817579,18.3315052196,"validation",4221.25,-0.000296120817293,1.00237529691,0.999703879183,12810.8,25081.6,0.864179318704,-1747300,0.390794446925,4336.33289358,4083.66710642,0.539577974179,-12906,-12806,1072978,10608,10058,-23204,0,0,-3257,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.00370626922424,-0.0141075432644,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-08-02T00:00:00.000+09:00",4180,4215,4100,4110,40150,-0.0260663507109,-0.0318021201413,-0.00604594921403,34.464104108,4214.67786528,4210.80817704,3.86968824377,12.0542475744,-8.18455933061,4208.75,4197.4,62.5336123741,0.00844534327024,0.0616457010243,2.85103019368,,,,,"2024-08-05T06:52:17.000+09:00",0,284,0,-0.115571776156,-0.00486618004866,0.0109489051095,0,-0.00947867298578,0.0272511848341,-0.023463023463,-0.0208224138753,0.00094152998632,0.0029329069524,-0.00199137696608,0.0152149908453,18.9215560329,"validation",4218.83333333,-0.0257970212934,0.976536976537,0.974202978707,19311,16392.65,2.44926842213,-1787450,-0.177042760017,4338.47567209,4079.02432791,0.119389137066,-15769,-19188,1066838,15219,17340,-17614,0,0,-3257,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.0104713354157,0.0159726644453,,,0,1,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-08-05T00:00:00.000+09:00",4075,4085,3590,3635,96158,-0.115571776156,-0.147713950762,-0.118787878788,13.9868018046,4125.49665524,4168.15571948,-42.6590642411,1.11158521128,-43.7706494524,4184.25,4184.3,95.2097829188,0.0265299689338,0.134229610334,3.94567021321,,,,,"2024-08-06T06:52:17.000+09:00",0,-6593,0,0.0577716643741,0.112792297111,0.148555708391,1,-0.00851581508516,0.120437956204,-0.131266057238,-0.131276438114,-0.0117356435326,0.000305800608331,-0.012041444141,0.0261925124949,19.6721123437,"validation",4208.25,-0.136220519218,0.868733942762,0.863779480782,37352.8,20790.9,4.62500420857,-1883608,-0.351136795425,4465.07512352,3903.42487648,-0.477921763401,-18941,-29980,1057915,18888,27629,-8690,0,0,-3257,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.0278948922274,-0.00259011241892,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-08-06T00:00:00.000+09:00",3535,3945,3525,3845,33269,0.0577716643741,-0.0931603773585,-0.0656136087485,32.9535168372,4082.34332366,4144.21825878,-61.874935114,-11.4857188538,-50.3892162602,4170.75,4176.7,118.409084139,0.0299504714693,0.151786793171,0.58395622163,,,,,"2024-08-07T06:52:17.000+09:00",0,-2406,0,0.0351105331599,0.0481144343303,0.0624187256177,1,-0.0275103163686,0.115543328748,-0.0781034586106,-0.0794167644312,-0.0160923108229,-0.0029871830569,-0.013105127766,0.0307956005563,18.6669102012,"validation",4200.16666667,-0.0845601365025,0.921896541389,0.915439863497,41941,22232.55,1.49640954366,-1850339,-0.24357080047,4487.28238381,3854.21761619,-0.0145603051412,-17362,-24837,7907,17304,24279,-8364,0,0,-3257,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,0.0247598481099,-0.00239208982098,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-08-07T00:00:00.000+09:00",3845,3995,3755,3980,20948,0.0351105331599,-0.0579881656805,-0.0292682926829,41.833268865,4066.59819695,4132.05394331,-65.4557463664,-22.2797243563,-43.1760220101,4164.75,4171.1,127.094149558,0.0310732494688,0.156587915897,-0.0733442336671,,,,,"2024-08-08T06:52:17.000+09:00",0,6296,0,0.00628140703518,0.0213567839196,0.035175879397,1,0,0.0624187256177,-0.0443604057867,-0.0458152525713,-0.0164461674287,-0.00559792069253,-0.0108482467362,0.0319332034064,18.2388355657,"validation",4194,-0.0510252742012,0.955639594213,0.948974725799,42440,22333.25,0.937973649155,-1829391,-0.153184153672,4490.82476137,3838.67523863,0.216706071905,-4652,-14813,12234,3639,13750,-13696,0,0,-3257,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,0.0167690388,0.0137288420005,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-08-08T00:00:00.000+09:00",3935,4010,3925,4005,10992,0.00628140703518,-0.0509478672986,-0.0255474452555,43.3300845446,4057.12155126,4122.6425401,-65.520988842,-30.9279772534,-34.5930115885,4159.5,4166.4,124.087424589,0.0311056399646,0.159992617785,-0.604467089984,,,,,"2024-08-09T06:52:03.000+09:00",0,-7305,0,0.0212234706617,0.00124843945069,0.00873907615481,1,-0.0113065326633,0.0213567839196,-0.0371438874865,-0.0387384792627,-0.0163597974637,-0.00772234138662,-0.00863745607704,0.0309831272382,17.6002218967,"validation",4188.75,-0.0438675022381,0.962856112514,0.956132497762,40303.4,22387.75,0.490982791929,-1818399,-0.150376880214,4492.24464684,3826.75535316,0.267839991616,5220,-11854,12811,-6816,10205,-15359,0,0,-3257,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.0108289675882,0.0106365517168,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-08-09T00:00:00.000+09:00",3955,4170,3955,4090,18784,0.0212234706617,-0.00486618004866,-0.0108827085852,48.2099063437,4062.17977414,4120.22457417,-58.0448000255,-36.3513418078,-21.6934582177,4157.25,4164.3,130.581179976,0.0314459617224,0.160675041558,-0.185074757089,,,,,"2024-08-12T06:52:03.000+09:00",0,-7814,0,-0.0110024449878,-0.0171149144254,-0.0195599022005,0,-0.0124843945069,0.0536828963795,-0.0161765590234,-0.0178421343323,-0.0141918826468,-0.00888785863272,-0.0053040240141,0.0319269388693,18.1570609847,"validation",4184.66666667,-0.0226222717859,0.983823440977,0.977377728214,36030.2,22275.8,0.843246931648,-1799615,-0.156158252453,4491.23315826,3823.26684174,0.399321270643,-1683,-10751,-11617,-508,8552,8478,0,0,-3257,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,0.00882482082379,-0.00447157012837,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-08-12T00:00:00.000+09:00",4080,4090,4040,4045,11567,-0.0110024449878,0.112792297111,-0.0346062052506,45.9538419284,4059.53673197,4114.65238349,-55.1156515223,-40.1042037507,-15.0114477716,4150,4161.3,124.825381406,0.0313769017509,0.162460397488,-0.536346132614,,,,,"2024-08-13T06:52:03.000+09:00",0,-312,0,-0.00370828182942,0.0123609394314,-0.00370828182942,1,-0.00244498777506,0.0122249388753,-0.0253012048193,-0.0279479970202,-0.0136256246038,-0.00991451267014,-0.00371111193364,0.0308591795812,17.6611483462,"validation",4179.5,-0.0321808828807,0.974698795181,0.967819117119,19112,21763.55,0.531484982919,-1811182,-0.23651931785,4487.10532479,3812.89467521,0.344262323554,1207,5335,-4401,-2393,-7531,1262,0,0,-3257,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,-0.0225422586972,-0.021847126646,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-08-13T00:00:00.000+09:00",4005,4075,4000,4030,446981,-0.00370828182942,0.0481144343303,-0.0495283018868,45.19462579,4054.99261936,4108.38183657,-53.3892172076,-42.7612064421,-10.6280107655,4139.5,4158,121.266425591,0.0312333311747,0.163458339336,4.27008929381,,,,,"2024-08-14T06:52:03.000+09:00",0,-1641,0,0.00868486352357,0.014888337469,-0.00620347394541,1,-0.00988875154512,0.0185414091471,-0.0264524701051,-0.030784030784,-0.0132479447165,-0.0106107212015,-0.002637223515,0.0300909244643,21.3117930226,"validation",4174.08333333,-0.0345185569686,0.973547529895,0.965481443031,101854.4,43220.8,10.3418030208,-2258163,-0.6568214841,4477.81789784,3801.18210216,0.338169956868,7930,13438,3048,-8530,-15629,-9449,0,0,0,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.00493044888438,0.00646357861162,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-08-14T00:00:00.000+09:00",4020,4125,4000,4065,12293,0.00868486352357,0.0213567839196,-0.0446533490012,47.3791793192,4056.53221638,4105.16836719,-48.6361508105,-43.9361953158,-4.69995549469,4130,4155.3,121.533109478,0.0312992468475,0.16245511855,-0.32676359765,,,,,"2024-08-16T06:52:03.000+09:00",0,-953,0,-0.0135301353014,0.00615006150061,-0.00615006150062,1,-0.00248138957816,0.031017369727,-0.0157384987893,-0.0217312829399,-0.0119646127455,-0.0108084121318,-0.0011562006137,0.0298974439059,17.7269543157,"validation",4169.58333333,-0.0250824422904,0.984261501211,0.97491755771,100123.4,43193.2,0.284604984118,-2245870,-0.657880175583,4465.46981981,3794.53018019,0.403120942388,15432,9333,-11330,-15433,-10520,6723,0,0,0,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-8.87393755304e-05,-0.00696505933813,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-08-16T00:00:00.000+09:00",4100,4140,4010,4010,31730,-0.0135301353014,0.00124843945069,-0.055359246172,44.3851466738,4049.37341386,4098.11885851,-48.7454446496,-44.8980451825,-3.8473994671,4118.25,4151.3,122.137887372,0.0314043097459,0.162688832283,-0.132505069048,,,,,"2024-08-19T06:52:03.000+09:00",0,3337,0,0.00249376558603,0.0461346633416,0.00872817955112,1,0.00861008610086,0.0319803198032,-0.0262854367753,-0.0340375304122,-0.0121559712343,-0.0111965199956,-0.000959451238679,0.0304583260279,18.6615644127,"validation",4164.41666667,-0.0370800232125,0.973714563225,0.962919976787,104271,44227.85,0.717421262847,-2277600,-0.665883600492,4453.24664177,3783.25335823,0.338431216166,9768,9883,-17644,-9769,-10484,13527,0,0,0,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.0334696323707,-0.0257593231546,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-08-19T00:00:00.000+09:00",4025,4070,4000,4020,29644,0.00249376558603,-0.0171149144254,-0.0651162790698,45.064883874,4044.85442711,4092.3322764,-47.4778492855,-45.4140060031,-2.06384328235,4104.25,4146.8,118.41375256,0.0312320301847,0.159223096167,-0.156309366456,,,,,"2024-08-20T06:52:16.000+09:00",0,5703,0,0.0186567164179,0.0646766169154,0.00373134328358,1,0.00374064837905,0.0174563591022,-0.0205275019797,-0.0305777949262,-0.01181041027,-0.0112970164187,-0.000513393851331,0.0294561573532,18.5960522131,"validation",4159.91666667,-0.0336344878704,0.97947249802,0.96636551213,106443,44382.9,0.667914895151,-2247956,-0.660063898483,4430.99569622,3777.50430378,0.371077108323,2906,18027,-12869,-2907,-18028,8862,0,0,0,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.0109728348534,0.013761299573,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-08-20T00:00:00.000+09:00",4020,4095,4020,4095,11194,0.0186567164179,0.0123609394314,-0.0409836065574,50.0007117975,4052.56913063,4092.52988555,-39.96075492,-44.3233557865,4.36260086651,4095.5,4143.7,115.312770234,0.0315606264413,0.155181018578,-0.343254739739,,,,,"2024-08-21T06:52:16.000+09:00",0,1739,0,-0.001221001221,0.03663003663,-0.013431013431,1,0,0.0186567164179,-0.00012208521548,-0.0117527813307,-0.00975842610989,-0.0108237743068,0.00106534819695,0.0281594066506,17.6406552176,"validation",4156.66666667,-0.0148356054531,0.999877914785,0.985164394547,106368.4,43629.8,0.256567758734,-2236762,-0.628539438641,4413.27193079,3777.72806921,0.499213272238,-2584,5542,-20790,741,-7386,13923,0,0,0,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,0.0103294904648,0.00583307048945,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-08-21T00:00:00.000+09:00",4055,4160,4045,4090,17145,-0.001221001221,0.014888337469,-0.0410316529894,49.6802420112,4058.32772592,4092.34248662,-34.0147607029,-42.2616367698,8.24687606686,4086.75,4140.7,115.290429503,0.0315605968025,0.150785630112,-0.280306289757,,,,,"2024-08-22T06:52:16.000+09:00",0,-10061,0,0,0.0378973105134,-0.0158924205379,1,-0.00976800976801,0.028083028083,0.000795252951612,-0.0122443065182,-0.00831656740903,-0.0103329185256,0.00201635111659,0.0281883690716,18.0657621282,"validation",4154.41666667,-0.0155055864241,1.00079525295,0.984494413576,20401.2,43632.3,0.392942842802,-2253907,-0.628560722217,4394.86158693,3778.63841307,0.505274063258,-9929,-7976,-21266,8086,6132,14424,0,0,0,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.00288975073428,0.00839242964357,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-08-22T00:00:00.000+09:00",4090,4160,4080,4090,14391,0,0.00615006150061,-0.0432748538012,49.6802420112,4063.20038347,4092.1689691,-28.9685856246,-39.6030265407,10.6344409162,4077.5,4138.1,112.769684539,0.03155018677,0.145095004575,-0.308999900736,,,,,"2024-08-23T06:52:15.000+09:00",0,-2360,0,0.0256723716381,0.020782396088,-0.0146699266504,1,0,0.0195599022005,0.00306560392397,-0.0116236920326,-0.00708278377129,-0.00968289157475,0.00260010780347,0.0275720500094,17.8906585562,"validation",4151.58333333,-0.0148336979867,1.00306560392,0.985166302013,20820.8,43593.35,0.330119158083,-2253907,-0.646521774537,4373.31244058,3781.68755942,0.521128252712,-12622,-10027,-26075,10779,8184,19234,0,0,0,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.00242120890146,0.00820649595445,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-08-23T00:00:00.000+09:00",4090,4195,4060,4195,19718,0.0256723716381,0.0461346633416,-0.0117785630153,56.4745175981,4083.47724755,4099.7860825,-16.3088349435,-34.9441882213,18.6353532778,4075,4138.1,114.357564214,0.03207418073,0.14277907138,-0.256700569264,,,,,"2024-08-26T06:52:15.000+09:00",0,858,0,0.0202622169249,-0.00476758045292,-0.0405244338498,0,0,0.0330073349633,0.0294478527607,0.0137502718639,-0.00388768413433,-0.00832996143535,0.00444227730102,0.0272604443896,18.2309358341,"validation",4150.83333333,0.0106404336479,1.02944785276,1.01064043365,18418.4,43950.9,0.448637001745,-2234189,-0.604533695556,4365.91235794,3784.08764206,0.706247683755,2619,-1607,-16384,-2619,-236,9543,0,0,0,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,0.0278809125608,0.025943875381,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-08-26T00:00:00.000+09:00",4195,4315,4145,4280,43260,0.0202622169249,0.0646766169154,0.00824499411072,61.0583929077,4113.71151716,4113.13526157,0.576255589426,-27.8400994591,28.4163550486,4076.75,4140.3,118.332023913,0.0323784437501,0.144904071733,-0.0262822200765,,,,,"2024-08-27T06:52:15.000+09:00",0,-7290,0,-0.00817757009346,-0.0292056074766,-0.053738317757,0,0,0.0405244338498,0.0498558901085,0.0337415163152,0.000134639156408,-0.00650469613532,0.00663933529172,0.0276476691386,19.0366919935,"validation",4152.25,0.0307664519237,1.04985589011,1.03076645192,21141.6,45731.45,0.945957322587,-2190929,-0.533698362943,4372.11883722,3781.38116278,0.844061347016,10682,-200,-12112,-10682,-1643,6221,0,0,0,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,0.0216243273077,0.0286293896741,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-08-27T00:00:00.000+09:00",4240,4340,4205,4245,39095,-0.00817757009346,0.03663003663,-0.00468933177022,58.334149704,4133.90974529,4122.90301997,11.0067253165,-20.070734504,31.0774598205,4075.75,4141.4,119.522593634,0.0324255836762,0.143746860529,-0.0885985563503,,,,,"2024-08-28T06:52:15.000+09:00",0,-19197,0,0,-0.0164899882214,-0.0424028268551,0,-0.00934579439252,0.0315420560748,0.0415260994909,0.0250156951755,0.00259286815465,-0.00472808822238,0.00732095637704,0.0281560880174,18.9272469653,"validation",4153.08333333,0.0221321508116,1.04152609949,1.02213215081,26721.8,47388.75,0.824984832898,-2230024,-0.562559679249,4368.6881334,3782.8118666,0.788883523008,11564,4121,-14982,-11564,-4121,8591,0,0,0,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,-0.00493073260953,-0.00577795611831,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-08-28T00:00:00.000+09:00",4250,4290,4195,4245,6339,0,0.0378973105134,0.00117924528302,58.334149704,4151.00055371,4131.94724072,19.0533129908,-12.2459250051,31.2992379958,4076,4142.8,117.770979803,0.0323949082422,0.144016873575,-0.435999736996,,,,,"2024-08-29T06:52:16.000+09:00",0,-3787,0,-0.0164899882214,-0.037691401649,-0.0412249705536,0,0.00117785630153,0.0223792697291,0.0414622178606,0.0246693057835,0.00448841295425,-0.00288478798706,0.00737320094131,0.0277434581397,17.1079734422,"validation",4153.91666667,0.0219270969166,1.04146221786,1.02192709692,24560.6,47189.3,0.13433129968,-2230024,-0.553994231743,4369.50638835,3782.49361165,0.787898333239,7558,15880,-3495,-9358,-17680,-2898,0,0,0,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.000215673514921,0.00320282371397,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-08-29T00:00:00.000+09:00",4205,4220,4155,4175,23811,-0.0164899882214,0.020782396088,-0.0118343195266,52.8633073528,4154.69277621,4135.136334,19.5564422172,-5.88545156061,25.4418937778,4073.5,4142.8,115.787338388,0.0326001268461,0.141994617866,-0.25258045761,,,,,"2024-08-30T06:52:15.000+09:00",0,686,0,0,-0.0131736526946,-0.0263473053892,0,-0.00942285041225,0.0153121319199,0.0249171474162,0.00777252100029,0.00468417777657,-0.00140968899655,0.00609386677313,0.0277334942248,18.4147725851,"validation",4153.5,0.00517635728903,1.02491714742,1.00517635729,26444.6,47457.2,0.501736301341,-2253835,-0.556511972893,4362.70753794,3784.29246206,0.675479520215,24827,37249,21742,-25623,-38045,-26631,-2,-2,-2,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,-0.00624770525188,-0.0080178570739,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-08-30T00:00:00.000+09:00",4175,4225,4150,4175,16035,0,-0.00476758045292,-0.010663507109,52.8633073528,4157.81696449,4138.08919814,19.7277663437,-0.762807979753,20.4905743234,4071.25,4143.2,112.873957075,0.032599071177,0.140147196098,-0.332324562237,,,,,"2024-09-02T06:52:15.000+09:00",0,-18099,0,-0.00479041916168,-0.0323353293413,-0.0287425149701,0,0,0.0179640718563,0.025483573841,0.00767522687778,0.00472521349549,-0.000182708498144,0.00490792199363,0.0270356783413,18.0193987643,"validation",4152.91666667,0.0053175479081,1.02548357384,1.00531754791,25708,47175.2,0.339903169462,-2253835,-0.536865768455,4356.53713606,3785.96286394,0.681834346676,29472,30974,27396,-30268,-31770,-32285,-2,-2,-2,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,-0.00451868323392,-0.0153695571663,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-09-02T00:00:00.000+09:00",4175,4210,4000,4155,28369,-0.00479041916168,-0.0292056074766,0.0109489051095,51.2700127812,4157.38358534,4139.34185013,18.0417352024,2.99810065667,15.0436345457,4073.5,4143,119.81153157,0.0320733693514,0.140997984716,-0.194246887305,,,,,"2024-09-03T06:52:15.000+09:00",0,13510,0,0.00481347773767,-0.0348977135981,-0.0216606498195,0,0,0.0502994011976,0.0200073646741,0.00289645184649,0.00434217453727,0.000721564538309,0.00362060999897,0.0288355069963,18.5851199945,"validation",4151.41666667,0.000863159162535,1.02000736467,1.00086315916,22729.8,46586.15,0.608957812569,-2282204,-0.531009752899,4360.67764537,3786.32235463,0.641898231485,22731,27929,35005,-21727,-28725,-39844,-2,-2,-2,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.00729199900844,-0.00680954221094,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-09-03T00:00:00.000+09:00",4155,4175,4115,4175,7759,0.00481347773767,-0.0164899882214,0.148555708391,52.8019825165,4160.09380298,4141.98319457,18.1106084085,6.02060220703,12.0900062014,4100.5,4143,115.539279315,0.017684604479,0.101327858956,-0.368285080537,,,,,"2024-09-04T06:52:15.000+09:00",0,33,0,-0.0215568862275,-0.0347305389222,-0.0299401197605,0,0,0.014440433213,0.0181685160346,0.00772387159063,0.00433787027747,0.00144206040887,0.00289580986861,0.0276740788777,17.293478407,"validation",4150.16666667,0.00598369543392,1.01816851603,1.00598369543,16462.6,42166.2,0.184009941612,-2274445,-0.463448212075,4308.24744282,3892.75255718,0.679304252768,21201,46886,61884,-21201,-47682,-66720,0,-2,-2,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,0.0109194083606,0.01630578803,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-09-04T00:00:00.000+09:00",4135,4155,4085,4085,12191,-0.0215568862275,-0.037691401649,0.0624187256177,45.8210125809,4148.54091021,4137.76221719,10.7786930183,6.97222036927,3.80647264898,4112.5,4141.3,113.715045078,0.0144814624463,0.0836346918999,-0.308861148204,,,,,"2024-09-05T06:52:15.000+09:00",0,-4063,0,0.00856793145655,-0.0195838433293,-0.0146878824969,0,-0.00958083832335,0.0167664670659,-0.00668693009119,-0.0135947649289,0.00263860294204,0.00170678589211,0.000931817049933,0.0278372203373,17.7235302809,"validation",4147.58333333,-0.0150891081152,0.993313069909,0.984910891885,17633,41112.3,0.296529262532,-2286636,-0.530616141641,4284.47383522,3940.52616478,0.420045976863,3905,27321,48663,-3905,-26317,-53494,0,-2,-2,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.00990339155961,0.0160826839817,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2024-09-05T00:00:00.000+09:00",4060,4145,4060,4120,10421,0.00856793145655,-0.0131736526946,0.035175879397,48.6635214703,4144.15000095,4136.4464974,7.70350354709,7.11847700484,0.585026542251,4119.5,4140.2,111.663970429,0.0125820711279,0.0781014746151,-0.321657005793,,,,,"2024-09-06T06:52:15.000+09:00",0,48,0,-0.0194174757282,-0.0194174757282,-0.0109223300971,0,-0.00611995104039,0.0208078335373,0.00012137395315,-0.00487899135307,0.00186978241434,0.00172778568079,0.000141996733556,0.027102905444,17.5751867456,"validation",4145.91666667,-0.00625113063054,1.00012137395,0.993748869369,14955,40585.95,0.256763732277,-2276215,-0.550466355968,4280.36951234,3958.63048766,0.501554054565,4491,7593,44148,-4491,-7593,-47974,0,0,-2,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,0.0106215582389,0.0174097490172,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-09-06T00:00:00.000+09:00",4120,4170,4040,4040,26334,-0.0194174757282,-0.0323353293413,0.00873907615481,43.0976728108,4128.12692388,4129.30231241,-1.17538852915,5.45970389804,-6.63509242719,4121.25,4137.5,112.973686827,0.0133486107802,0.0759734094168,-0.160464697097,,,,,"2024-09-09T06:52:15.000+09:00",0,-4547,0,-0.00742574257426,0.00123762376238,0.00123762376238,1,0,0.0315533980583,-0.0197148923264,-0.0235649546828,-0.00029093775474,0.00135141185595,-0.00164234961069,0.0279637838681,18.4826161393,"validation",4143.33333333,-0.0249396621078,0.980285107674,0.975060337892,17014.8,41353.05,0.636809134997,-2302549,-0.585386083977,4277.80270678,3964.69729322,0.24050273013,-9547,7867,47117,9547,-7867,-50357,0,0,-2,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.007295557654,0.00635188231288,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2024-09-09T00:00:00.000+09:00",4000,4030,3990,4010,21059,-0.00742574257426,-0.0348977135981,-0.0195599022005,41.1948986288,4109.95355097,4120.46510408,-10.5115531071,2.26545249702,-12.7770056041,4117.25,4134.7,108.47556634,0.0125646356823,0.0794108021671,-0.218099382617,,,,,"2024-09-10T06:52:16.000+09:00",0,11312,0,0.00498753117207,0.00623441396509,0.0112219451372,1,-0.00990099009901,0.00990099009901,-0.0260489404335,-0.0301593827847,-0.00262133493942,0.000564950747386,-0.0031862856868,0.0270512634263,18.2516298333,"validation",4140.66666667,-0.0315569151505,0.973951059566,0.968443084849,15552.8,41466.8,0.507852064784,-2323608,-0.63182232533,4280.72706261,3953.77293739,0.171972329675,3914,8504,54260,-3914,-8504,-56900,0,0,-2,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,-0.00414387108213,-0.0185637433951,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-09-10T00:00:00.000+09:00",4020,4065,4005,4030,12636,0.00498753117207,-0.0347305389222,-0.00370828182942,43.0016126824,4097.65300467,4113.76398526,-16.11098059,-1.40983412038,-14.7011464696,4116.5,4132.4,105.013025887,0.0124046173914,0.0801298465649,-0.308743114743,,,,,"2024-09-11T06:52:15.000+09:00",0,-14707,0,-0.00620347394541,0.00248138957816,-0.00868486352357,1,0.00249376558603,0.0149625935162,-0.0210129964776,-0.0247797889846,-0.00399776193299,-0.000349834769325,-0.00364792716367,0.0260578228007,17.7458268365,"validation",4138,-0.0260995650072,0.978987003522,0.973900434993,16528.2,41520.25,0.304333427665,-2310972,-0.601862946394,4281.42725669,3951.57274331,0.237763175915,3761,-9847,46702,-8560,5048,-54141,0,0,-2,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.00991668931129,0.0165487102444,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-09-11T00:00:00.000+09:00",4030,4030,3985,4005,14755,-0.00620347394541,-0.0195838433293,-0.00620347394541,41.293748145,4083.39869626,4105.70739376,-22.3086975,-5.58960679631,-16.7190907037,4115.25,4129.7,100.726381181,0.0124526452596,0.0815907387803,-0.512180556533,,,,,"2024-09-12T06:52:16.000+09:00",0,-17965,0,0.00873907615481,0.00499375780275,0.0124843945069,1,0,0.0111662531017,-0.0267905959541,-0.0301958980071,-0.0055702116105,-0.00139565712767,-0.00417455448283,0.0251501575982,17.8946361638,"validation",4135.16666667,-0.0314779734795,0.973209404046,0.96852202652,17041,19908.95,0.741123966859,-2325727,-0.169682479488,4283.13314388,3947.36685612,0.171646606532,-18340,-14378,20847,6812,2850,-35015,0,0,-2,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,-0.00221683670958,-0.0107630887854,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-09-12T00:00:00.000+09:00",4005,4055,4005,4040,6119,0.00873907615481,-0.0194174757282,-0.00615006150062,44.6104701744,4076.72197376,4100.84017941,-24.118205649,-9.29532656684,-14.8228790821,4114,4127.9,97.1030682391,0.0124545920605,0.0825101138715,-1.29860630155,,,,,"2024-09-13T06:51:57.000+09:00",0,-9,0,0.00123762376238,-0.00247524752475,0.00247524752475,0,0,0.0124843945069,-0.0179873602333,-0.0212941204971,-0.00596985288341,-0.00230082340763,-0.00366902947577,0.0240354129305,17.0231539749,"validation",4132.91666667,-0.0224821050509,0.982012639767,0.977517894949,16180.6,19600.25,0.312189895537,-2319608,-0.188104743562,4283.72330423,3944.27669577,0.281998116481,-15543,-11530,23285,-7943,-11956,-49410,0,0,-2,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0146239782303,-0.0217224276088,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-09-13T00:00:00.000+09:00",4010,4065,4010,4045,7785,0.00123762376238,0.00123762376238,0.00872817955112,45.0877582008,4071.8416701,4096.70386982,-24.8621997184,-12.4087011971,-12.4534985212,4115.75,4126.6,94.0957062221,0.0120762622647,0.0807048789381,-1.03149671743,,,,,"2024-09-19T06:51:58.000+09:00",0,-384,0,-0.00247218788628,-0.00494437577256,-0.0111248454883,0,-0.00742574257426,0.0136138613861,-0.0171900625645,-0.0197741482092,-0.006146402897,-0.0030676640784,-0.00307873881859,0.0232622265073,17.2651909455,"validation",4131.08333333,-0.0208379561455,0.982809937435,0.979162043855,12470.8,18403,0.423028853991,-2311823,-0.09298212248,4281.83055274,3949.66944726,0.287000949748,2738,2438,39672,-21361,-25860,-65733,0,0,-2,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-5.31553316678e-05,-0.00173079066658,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-09-19T00:00:00.000+09:00",4050,4070,4010,4035,11817,-0.00247218788628,0.00623441396509,0.00373134328358,44.2661973133,4066.17372086,4092.1332128,-25.9594919412,-15.118859346,-10.8406325952,4116.5,4124.6,91.6602986348,0.0120839181209,0.0799086029857,-0.566587913312,,,,,"2024-09-20T06:52:00.000+09:00",0,1542,0,0.00123915737299,0.00371747211896,-0.00991325898389,1,0.00123609394314,0.0148331273177,-0.0197983724037,-0.0217233186248,-0.00643357916758,-0.00374692920594,-0.00268664996164,0.0227163069727,17.6800560533,"validation",4128.91666667,-0.0227460794801,0.980201627596,0.97725392052,10622.4,17511.65,0.674807913589,-2323640,-0.216096141711,4280.9718821,3952.0281179,0.252237285299,20787,2495,38728,-32681,-25917,-64789,0,0,-2,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,-0.004565058536,-0.0110782980881,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-09-20T00:00:00.000+09:00",4000,4070,4000,4040,15701,0.00123915737299,0.00248138957816,-0.013431013431,44.8077168885,4062.14699457,4088.27149333,-26.1244987603,-17.3199872288,-8.80451153148,4113.75,4122.9,90.1131344466,0.0113308021477,0.0814958700278,-0.204485636282,,,,,"2024-09-23T06:52:05.000+09:00",0,-307,0,-0.00371287128713,0.00618811881188,-0.0148514851485,1,-0.0086741016109,0.0173482032218,-0.0179276815558,-0.0201072060928,-0.00646646008918,-0.00428712555169,-0.0021793345375,0.0223052312987,17.9654796703,"validation",4126.66666667,-0.0210016155089,0.982072318444,0.978998384491,11235.4,17737,0.885211704347,-2307939,-0.200645543215,4281.37681766,3946.12318234,0.280017299654,18422,3131,44291,-18358,-21754,-68509,0,0,-2,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.00363142539205,-0.0106876590325,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-09-23T00:00:00.000+09:00",4035,4060,4000,4025,6928,-0.00371287128713,0.00499375780275,-0.0158924205379,43.4439786613,4056.43207233,4083.58471605,-27.1526437182,-19.2865185267,-7.86612519149,4110.5,4121.1,87.9621962718,0.0113504994431,0.083596128261,-1.00644061316,,,,,"2024-09-24T06:52:05.000+09:00",0,-4437,0,0.00124223602484,0.0111801242236,-0.0173913043478,1,-0.00123762376238,0.0148514851485,-0.0208003892471,-0.0233190167674,-0.0067459984393,-0.00479168162154,-0.00195431681776,0.0218539618067,17.143606676,"validation",4124.25,-0.0240649815118,0.979199610753,0.975935018488,9670,17226.15,0.402179244927,-2314867,-0.176940291359,4282.31094261,3938.68905739,0.251179992665,13396,34174,62997,1149,-31523,-72670,0,0,-2,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.00704444371991,-0.012786408363,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-09-24T00:00:00.000+09:00",4005,4040,3975,4030,11448,0.00124223602484,-0.00247524752475,-0.0146699266504,44.0552039612,4052.36559966,4079.61547782,-27.2498781585,-20.8791904531,-6.37068770543,4107.5,4119.7,86.3220393953,0.0113577555318,0.0853073089932,-0.547073806626,,,,,"2024-09-25T06:52:05.000+09:00",0,-12766,0,-0.00124069478908,0.00868486352357,-0.0285359801489,1,-0.00496894409938,0.016149068323,-0.0188679245283,-0.0217734301041,-0.00676175636687,-0.00518094055907,-0.0015808158078,0.0214198608921,17.6470919979,"validation",4121.83333333,-0.0222797298937,0.981132075472,0.977720270106,10735.8,17079,0.670296855788,-2303419,-0.144949938521,4282.69988584,3932.30011416,0.278824056801,7547,25585,58897,826,-17148,-74742,-3,-3,-5,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.0101604872545,-0.0149538652571,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-09-25T00:00:00.000+09:00",4040,4045,4010,4025,9282,-0.00124069478908,-0.00494437577256,-0.0405244338498,43.5483545964,4048.15550741,4075.56988687,-27.4143794646,-22.1862282554,-5.22815120924,4099,4118,82.6561794384,0.00961751777828,0.0848426540528,-0.698880136324,,,,,"2024-09-26T06:52:05.000+09:00",0,-1675,0,0.00621118012422,0.00745341614907,-0.0459627329193,1,0.00248138957816,0.00868486352357,-0.0180531837033,-0.0225837785333,-0.00681102595394,-0.00551210639885,-0.00129891955509,0.0205356967549,17.4361125364,"validation",4119.33333333,-0.0229001456546,0.981946816297,0.977099854345,11035.2,16557.2,0.56060203416,-2312701,-0.237093228324,4272.88501948,3925.11498052,0.287215712369,9653,10046,51325,-3119,-3512,-69009,-6,-6,-8,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0121955892576,0.00924995484928,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-09-26T00:00:00.000+09:00",4010,4070,4010,4050,18771,0.00621118012422,0.00371747211896,-0.053738317757,46.8414870693,4048.4392755,4073.67582118,-25.2365456792,-22.7962917401,-2.44025393907,4087.5,4116.3,81.0378809071,0.00840035488707,0.0752228932356,0.40673643045,,,,,"2024-09-27T06:52:05.000+09:00",0,-2347,0,0.0037037037037,0.0037037037037,-0.0271604938272,1,-0.00372670807453,0.0149068322981,-0.00917431192661,-0.0161066977626,-0.00623124584672,-0.00562871400991,-0.000602531836808,0.0200093533104,18.1465405779,"validation",4117.66666667,-0.0164332550797,0.990825688073,0.98356674492,12426,15332.75,1.22424222661,-2293930,-0.335885604344,4241.23678805,3933.76321195,0.378038300151,9422,22809,61737,-17427,-16269,-79415,-8,-8,-10,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0227721501278,-0.0199708296216,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-09-27T00:00:00.000+09:00",4025,4115,4025,4065,13380,0.0037037037037,0.00618811881188,-0.0424028268551,48.7724422002,4050.98707927,4073.03316776,-22.0460884892,-22.6462510899,0.600162600768,4078.5,4113.8,81.6780322709,0.00841367411302,0.0666100076367,-0.103212029516,,,,,"2024-09-30T06:52:05.000+09:00",0,-7204,0,0.00123001230012,-0.00369003690037,-0.0319803198032,0,-0.00617283950617,0.0222222222222,-0.00331004045605,-0.0118625115465,-0.00542339200226,-0.00557103347846,0.000147641476204,0.0200929968686,17.811685374,"validation",4116.33333333,-0.0124706453964,0.996689959544,0.987529354604,11961.8,14047,0.952516551577,-2280550,-0.179846230512,4214.33445807,3942.66554193,0.450307159938,16937,24100,64270,-18770,-17560,-81948,-5,-8,-10,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.0118599563941,0.00972285203913,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-09-30T00:00:00.000+09:00",4065,4095,4040,4070,5199,0.00123001230012,0.0111801242236,-0.0412249705536,49.4318286774,4053.912144,4072.80848866,-18.896344668,-21.8962698056,2.99992513752,4069.75,4110.4,79.7724585373,0.00843347917484,0.0551952351413,-1.34526286825,,,,,"2024-10-02T06:52:05.000+09:00",0,-1935,0,-0.0012285012285,-0.0110565110565,-0.0233415233415,0,0,0.0135301353014,6.1428834695e-05,-0.00982872713118,-0.00464283652778,-0.00537991887115,0.00073708234337,0.0196001126627,16.8676199041,"validation",4115.16666667,-0.0109756591471,1.00006142883,0.989024340853,11616,13990,0.371622587563,-2275351,-0.161997855611,4182.06540411,3957.43459589,0.501112937277,6794,3444,50561,-16788,-21449,-76439,-2,-8,-10,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0225563110872,0.0149293499288,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-10-02T00:00:00.000+09:00",4045,4075,4040,4065,5702,-0.0012285012285,0.00868486352357,-0.0263473053892,48.7559807833,4055.617968,4072.2300821,-16.6121140997,-20.8394386644,4.22732456467,4064.25,4106.6,76.5744257846,0.00775726407728,0.0499004221633,-1.16012047779,,,,,"2024-10-04T06:52:05.000+09:00",0,-5671,0,-0.00246002460025,0.00246002460025,-0.0590405904059,1,-0.00614250614251,0.00859950859951,0.000184535892231,-0.0101300345785,-0.00408662093474,-0.00512655317697,0.00103993224223,0.018837497118,16.9587413346,"validation",4114.08333333,-0.0119305637141,1.00018453589,0.988069436286,10466.8,13084.55,0.435781131181,-2281053,-0.104008162298,4165.65389539,3962.84610461,0.503698082786,1251,16513,38161,-11226,-28321,-65018,-3,-8,-11,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.0109491740618,0.00106243452057,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-10-04T00:00:00.000+09:00",4040,4125,4040,4055,9649,-0.00246002460025,0.00745341614907,-0.0287425149701,47.3612820175,4055.522896,4070.95377972,-15.4308837217,-19.7577276759,4.32684395416,4058.25,4102.8,77.1762525143,0.00775511835714,0.043252787312,-0.489378961562,,,,,"2024-10-07T06:52:05.000+09:00",0,479,0,0.00246609124538,-0.00246609124538,-0.0221948212084,0,-0.00615006150062,0.0209102091021,-0.000800837799544,-0.0116505800916,-0.00380539672545,-0.00487243592499,0.00106703919955,0.0190323680676,17.4823155541,"validation",4113.16666667,-0.0141415778597,0.9991991622,0.98585842214,10540.2,12765.25,0.755880221696,-2290702,-0.144403752375,4146.01531205,3970.48468795,0.481484712332,1511,15958,36309,-11486,-25927,-63166,-3,-5,-11,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-0.00559077031889,-0.0114479925322,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2024-10-07T00:00:00.000+09:00",4035,4100,4035,4065,4337,0.00246609124538,0.0037037037037,-0.0216606498195,48.9344152728,4056.980912,4070.512759,-13.5318470013,-18.5125515409,4.98070453962,4053.75,4098.1,76.3065201918,0.00775901181896,0.037440112636,-1.30891581942,,,,,"2024-10-08T06:52:05.000+09:00",0,567,0,-0.00369003690037,-0.00246002460025,-0.0172201722017,0,-0.00493218249075,0.0160295930949,0.00277520814061,-0.00807691369171,-0.003328867651,-0.00455413322041,0.0012252655694,0.0187715916831,16.6851072225,"validation",4112,-0.0114299610895,1.00277520814,0.988570038911,7653.4,11563.65,0.375054589165,-2286365,-0.0179917240664,4129.6364283,3977.8635717,0.574123926057,14374,8396,42204,-14810,-18832,-69522,-3,-3,-11,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.0133605973693,-0.0131780087312,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-10-08T00:00:00.000+09:00",4040,4080,4025,4050,11174,-0.00369003690037,-0.00369003690037,-0.0299401197605,46.6808264144,4055.90692554,4068.99329537,-13.0863698329,-17.4273151993,4.3409453664,4047.5,4093.7,74.7846258924,0.00765761471918,0.0255089008013,-0.102765729959,,,,,"2024-10-10T06:52:05.000+09:00",0,-17409,0,-0.00617283950617,-0.0135802469136,-0.0222222222222,0,-0.00615006150062,0.0135301353014,0.000617665225448,-0.0106749395412,-0.00323120242789,-0.00430304078996,0.00107183836207,0.0184653397265,17.6278171122,"validation",4110.75,-0.0147783251232,1.00061766523,0.985221674877,7212.2,11734.4,0.952242977911,-2297539,-0.0984029860922,4099.123638,3995.876362,0.524213713882,6927,6503,23887,-7127,-16678,-50944,0,-3,-11,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.00244700061907,-0.000143347357341,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-10-10T00:00:00.000+09:00",4055,4055,4015,4025,12369,-0.00617283950617,-0.0110565110565,-0.0146878824969,43.1168051249,4051.15201392,4065.73453275,-14.582518834,-16.8583559263,2.27583709229,4044.5,4088.9,72.3000097572,0.00624568359129,0.0244714412791,0.114721815928,,,,,"2024-10-11T06:51:52.000+09:00",0,-601,0,0.0124223602484,0.00745341614907,-0.00124223602484,1,0.00123456790123,0.00987654320988,-0.00482136234392,-0.0156276749248,-0.00362298604571,-0.00418841141025,0.000565425364545,0.0179627353434,17.7232288313,"validation",4109.25,-0.0205025247916,0.995178637656,0.979497475208,8646.2,11743.3,1.05328144559,-2309908,-0.0990862875001,4093.98737213,3995.01262787,0.302980041554,4425,13589,36829,-4625,-13764,-63886,0,-3,-11,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.00802300679213,-0.00262637569038,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2024-10-11T00:00:00.000+09:00",4045,4075,4015,4075,14923,0.0124223602484,0.00246002460025,-0.0109223300971,51.1498840122,4054.82093485,4066.42086366,-11.5999288053,-15.8066705021,4.20674169675,4042.25,4084.9,71.4214376317,0.00657983333265,0.0190005436965,0.538409595798,,,,,"2024-10-14T06:51:52.000+09:00",0,-17636,0,-0.00736196319018,-0.00613496932515,-0.0355828220859,0,0.00496894409938,0.0149068322981,0.00810192343373,-0.00242355994027,-0.00284660829579,-0.00387893754652,0.00103232925074,0.0175267331612,17.9232849681,"validation",4108.83333333,-0.00823429197258,1.00810192343,0.991765708027,10490.4,11968.4,1.24686674911,-2294985,-0.0784148257077,4080.65247388,4003.84752612,0.926404820995,16527,23672,54240,-16363,-23969,-81394,-1,-1,-12,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.01328802454,0.0182252178334,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-10-14T00:00:00.000+09:00",4075,4080,4040,4045,4108,-0.00736196319018,-0.00246609124538,0.00123762376238,46.8727359115,4053.3100218,4064.83413302,-11.5241112182,-14.9501586453,3.42604742713,4042.5,4080.9,69.1770492295,0.00523684013424,0.0190009789681,-1.45049671076,,,,,"2024-10-15T06:51:53.000+09:00",0,-297,0,0.00247218788628,-0.0111248454883,-0.0309023485785,0,0,0.00981595092025,0.000618429189858,-0.00879707907569,-0.00284897681537,-0.00369596011009,0.000846983294718,0.0171018663114,16.6259284607,"validation",4107.75,-0.0152760026779,1.00061842919,0.984723997322,9382.2,10857.1,0.378369914618,-2299093,0.0159158522994,4080.90572874,4004.09427126,0.532547227745,-2137,2855,31297,-17443,-22635,-77934,-2,-2,-13,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.0175201896978,-0.00642808682504,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-10-15T00:00:00.000+09:00",4045,4075,4020,4055,4844,0.00247218788628,-0.00246002460025,0.0112219451372,48.4210032574,4053.57001844,4064.10567872,-10.5356602742,-14.0672589711,3.53159869691,4044.75,4077.1,68.1644028559,0.00496521038537,0.0176543130087,-1.24018022089,,,,,"2024-10-16T06:51:59.000+09:00",0,532,0,-0.0147965474723,-0.0147965474723,-0.0147965474723,0,0,0.0135970333745,0.00253414920576,-0.00542051948689,-0.00259818995664,-0.0034691144195,0.000870924462863,0.0168099637129,16.7932021221,"validation",4106.41666667,-0.0125210544473,1.00253414921,0.987478945553,9483.6,10046.35,0.482165164463,-2294249,0.146117744255,4080.45364127,4009.04635873,0.643542782125,16421,15636,49336,-35646,-34600,-95618,-4,-4,-15,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.00140081128651,-0.00213664549466,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-10-16T00:00:00.000+09:00",4085,4085,3985,3995,10309,-0.0147965474723,-0.0135802469136,-0.00868486352357,40.7479204336,4044.55924638,4058.98673955,-14.4274931782,-14.1393058125,-0.288187365671,4043,4071.7,70.4383740805,0.0058742188542,0.0204800806772,0.0912492266375,,,,,"2024-10-17T06:51:59.000+09:00",0,243,0,0.0150187734668,-0.00375469336671,-0.026282853567,0,0.00739827373613,0.0246609124538,-0.011872372001,-0.0188373406685,-0.00361138752895,-0.00353925051627,-7.21370126835e-05,0.0176316330615,17.5335714616,"validation",4103.16666667,-0.0263617531175,0.988127627999,0.973638246882,9310.6,9930,1.03816717019,-2304558,0.0322960725076,4084.40048309,4001.59951691,-0.0797033804756,-1050,15695,49429,-18534,-35376,-91368,-3,-4,-15,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.00602858149607,-0.00443224615798,,,0,1,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-10-17T00:00:00.000+09:00",4015,4060,3995,4055,9843,0.0150187734668,0.00745341614907,0.0124843945069,49.3855624511,4046.16551616,4058.69142551,-12.5259093488,-13.8166265198,1.29071717097,4045.5,4068,70.049918789,0.00660478970099,0.0186884767484,0.0396162704082,,,,,"2024-10-18T06:51:59.000+09:00",0,-447,0,-0.00123304562269,-0.0246609124538,-0.0382244143033,0,0.00500625782228,0.0162703379224,0.00234828822148,-0.00319567354966,-0.00308900353854,-0.0034073061701,0.000318302631559,0.0172749491465,17.5022218132,"validation",4100.08333333,-0.0109957114693,1.00234828822,0.989004288531,8805.4,9684.4,1.0163768535,-2294715,0.160113171699,4083.30211634,4007.69788366,0.625654340538,15450,13880,65087,-17401,-35411,-102147,-2,-4,-15,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.0154248477248,0.0159720374165,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-10-18T00:00:00.000+09:00",4025,4055,3995,4050,8453,-0.00123304562269,-0.00613496932515,0.00247524752475,48.7478128784,4046.75543675,4058.04761622,-11.2921794614,-13.3117371081,2.01955764669,4046,4064.5,69.332067447,0.00634607220938,0.0186665423515,-0.342928630982,,,,,"2024-10-21T06:51:59.000+09:00",0,1208,0,-0.0123456790123,-0.0333333333333,-0.0493827160494,0,-0.00739827373613,0.0147965474723,0.000988630746416,-0.00356747447411,-0.0027881924596,-0.00328684866866,0.00049865620906,0.0171190289993,17.3487488762,"validation",4096.66666667,-0.0113913751017,1.00098863075,0.988608624898,7511.4,9801.1,0.862454214323,-2303168,0.0838681372499,4083.76241518,4008.23758482,0.552962714133,-2802,-3693,62077,478,-17759,-87197,0,-3,-15,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.00469957998571,0.0142428647634,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-10-21T00:00:00.000+09:00",4045,4050,3765,4000,15417,-0.0123456790123,-0.0111248454883,-0.0111248454883,42.7961351647,4039.56229264,4053.74779279,-14.185500154,-13.4864897173,-0.699010436768,4043.75,4060.1,84.7369197722,0.00689570916033,0.0211506085359,1.28155025459,,,,,"2024-10-22T06:51:59.000+09:00",0,-3350,0,-0.00125,-0.04,-0.0425,0,-0.00123456790123,0.0703703703704,-0.0108191653787,-0.0148025910692,-0.00354637503851,-0.00337162242932,-0.000174752609192,0.021184229943,17.937275732,"validation",4092.58333333,-0.0226222231272,0.989180834621,0.977377776873,9773.2,10182.7,1.51403851631,-2318585,-0.0332033743506,4086.51388663,4000.98611337,-0.0115297444195,-1725,16107,44966,328,-17605,-69679,-171,-173,-186,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.0166250815923,-0.0212806515303,,,0,1,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-10-22T00:00:00.000+09:00",3965,4045,3965,3995,15932,-0.00125,-0.0147965474723,-0.00991325898389,42.2407420482,4032.70655531,4049.39610444,-16.689549128,-14.1271015994,-2.56244752859,4041.75,4057.8,84.3985683599,0.00688367997289,0.023590458503,1.30090291619,,,,,"2024-10-23T06:51:59.000+09:00",0,-2869,0,-0.00375469336671,-0.0137672090113,-0.0413016270338,0,-0.00875,0.02,-0.0115667718191,-0.015476366504,-0.00417760929362,-0.00353619564441,-0.000641413649209,0.021126049652,17.9688838182,"validation",4087.5,-0.022629969419,0.988433228181,0.977370030581,11990.8,10388.45,1.53362628689,-2334517,-0.052351409498,4089.42336783,3994.07663217,0.00968431505275,-554,-3095,43746,1004,1239,-68462,-171,-171,-186,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.0118866798213,0.0271860813211,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-10-23T00:00:00.000+09:00",3985,4010,3825,3980,8442,-0.00375469336671,-0.00375469336671,-0.0148514851485,40.5409499682,4024.59785449,4044.25565226,-19.6577977643,-15.2332408324,-4.42455693188,4038.75,4064.7,91.5843849056,0.00690752801762,0.0271177189353,-0.386273513261,,,,,"2024-10-24T06:51:59.000+09:00",0,-6457,0,-0.00628140703518,-0.0113065326633,-0.0376884422111,0,-0.00250312891114,0.0463078848561,-0.0145465800062,-0.0208379462199,-0.0049391451669,-0.00382744744532,-0.00111169772158,0.0230111519863,17.3300116544,"validation",4082.66666667,-0.0251469627694,0.985453419994,0.974853037231,11617.4,10025.5,0.842052765448,-2342959,-0.174654630692,4093.51084368,3983.98915632,-0.0364234374168,4083,1440,47738,-2615,-1840,-71454,-171,-171,-186,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.015004547492,-0.0130322619665,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-10-24T00:00:00.000+09:00",3965,4000,3925,3955,13572,-0.00628140703518,-0.0246609124538,-0.0173913043478,37.810054957,4013.89049226,4037.64412246,-23.7536301971,-16.9373187053,-6.81631149176,4035.25,4066.9,90.3997859838,0.00698534297106,0.0325564743974,0.783181620768,,,,,"2024-10-25T06:51:58.000+09:00",0,-28710,0,-0.0101137800253,0.00505689001264,-0.0164348925411,1,-0.00376884422111,0.0188442211055,-0.0198872436652,-0.0275148147237,-0.00600597476538,-0.0042825078901,-0.00172346687529,0.0228570887443,17.7985000247,"validation",4077.5,-0.0300429184549,0.980112756335,0.969957081545,12363.2,10357.7,1.31032951331,-2356531,-0.201125732547,4100.93675666,3969.56324334,-0.110853725205,5939,6596,37509,-4942,-5146,-75770,0,-171,-186,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.000869638117577,0.00794315314411,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-10-25T00:00:00.000+09:00",3920,3995,3885,3915,6605,-0.0101137800253,-0.0333333333333,-0.0285359801489,33.8778869646,3998.67657038,4028.55937265,-29.8828022718,-19.5264154186,-10.3563868532,4029.5,4065.6,91.7998012706,0.00724857580921,0.0417309072309,-0.840861400871,,,,,"2024-10-28T06:51:58.000+09:00",0,-1227,0,-0.0191570881226,-0.0229885057471,0.0140485312899,0,-0.00884955752212,0.0278128950695,-0.0284154361583,-0.0370425029516,-0.00763289968629,-0.00498759014524,-0.00264530954105,0.0234482251011,17.0681528641,"validation",4071.5,-0.0384379221417,0.971584563842,0.961562077858,11993.6,10115.55,0.652955103776,-2363136,-0.295174261409,4113.57734534,3945.42265466,-0.18092064237,13614,13321,49813,-12614,-11853,-81902,0,-171,-183,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0109816506041,-0.000339620289922,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-10-28T00:00:00.000+09:00",3955,3955,3830,3840,13582,-0.0191570881226,-0.04,-0.0459627329193,27.9983497349,3974.26479032,4014.59201171,-40.3272213928,-23.6865766135,-16.6406447793,4020.25,4062.3,94.171244037,0.00821386184035,0.0586622244845,0.767440462525,,,,,"2024-10-29T06:51:59.000+09:00",0,978,0,0.0260416666667,0.0325520833333,0.0286458333333,1,0.0102171136654,0.0319284802043,-0.0448355201791,-0.0547226940403,-0.010501880571,-0.00616837932642,-0.00433350124462,0.024523761468,17.7697283304,"validation",4064.75,-0.0552924534104,0.955164479821,0.94470754659,11626.6,10330.55,1.31474122869,-2376718,-0.309843135167,4138.16840399,3902.33159601,-0.264299693254,37948,41113,76033,-37948,-40116,-106283,0,0,-180,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0304451067966,-0.0371249466893,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-10-29T00:00:00.000+09:00",3885,3945,3825,3940,12830,0.0260416666667,-0.0137672090113,-0.0271604938272,42.3618498993,3968.99328412,4009.06667751,-40.0733933948,-26.9639399697,-13.1094534251,4014.75,4059.3,96.0161551772,0.0101516874138,0.0607978327043,0.731574979642,,,,,"2024-10-30T06:51:58.000+09:00",0,-5685,0,-0.00126903553299,0.0139593908629,0.00253807106599,1,0.01171875,0.03125,-0.0186188430164,-0.0293893035745,-0.0101709120291,-0.00684363958623,-0.00332727244291,0.0243695825323,17.7384774797,"validation",4059.66666667,-0.0294769685524,0.981381156984,0.970523031448,11006.2,10033.5,1.27871630039,-2363888,-0.348622115912,4136.79404942,3892.70595058,0.193758112942,36405,43555,64492,-36405,-42555,-94748,0,0,-178,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.0239861091972,0.0210449078075,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-10-30T00:00:00.000+09:00",3910,3960,3910,3935,4325,-0.00126903553299,-0.0113065326633,-0.0319803198032,41.9116480656,3963.7635481,4003.58025695,-39.8167088563,-29.534493747,-10.2822151092,4008.25,4057.1,92.7292869503,0.0100861751445,0.062106842574,-1.33597539786,,,,,"2024-10-31T06:51:58.000+09:00",0,-614,0,0.010165184244,0.00635324015248,0.00762388818297,1,-0.00761421319797,0.0126903553299,-0.0182748082081,-0.0300953883316,-0.0101186045378,-0.00750558926227,-0.00261301527553,0.0235652571665,16.649833639,"validation",4054.16666667,-0.0293936279548,0.981725191792,0.970606372045,10182.8,9580.75,0.451426036584,-2368213,-0.457495498787,4132.71987587,3883.78012413,0.205752096699,28967,38205,61843,-28967,-38205,-92099,0,0,-178,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.00790278813573,0.00678009236617,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-10-31T00:00:00.000+09:00",3975,3975,3905,3975,5355,0.010165184244,0.00505689001264,-0.0233415233415,46.7841088467,3965.49223301,4001.46320088,-35.9709678776,-30.8217885731,-5.14917930441,4003.5,4056,91.1057664538,0.0103936470482,0.0608995635126,-1.0784831573,,,,,"2024-11-01T06:51:58.000+09:00",0,-1436,0,-0.0377358490566,0.011320754717,0.0176100628931,1,0.010165184244,0.0177890724269,-0.00711877107531,-0.0199704142012,-0.00904930009498,-0.007753909075,-0.00129539101998,0.0229196896739,16.8735660569,"validation",4049.75,-0.0184579295018,0.992881228925,0.981542070498,8539.4,9588.55,0.558478602083,-2362858,-0.456309869584,4125.40570126,3881.59429874,0.383106369492,-17178,17996,52061,-5814,-40988,-95309,-1,-1,-179,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0246767676798,0.00356796672544,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-11-01T00:00:00.000+09:00",3990,3990,3805,3825,18501,-0.0377358490566,-0.0229885057471,-0.0590405904059,34.9461956265,3943.87804331,3988.39185267,-44.5138093572,-33.5601927299,-10.9536166272,3991.5,4051.2,97.8124974214,0.0131037372781,0.0706856591047,1.93824788498,,,,,"2024-11-04T06:51:57.000+09:00",0,-232,0,0.0366013071895,0.0274509803922,0.0496732026144,1,0.00377358490566,0.0465408805031,-0.0417136414882,-0.0558353080569,-0.0116375972176,-0.00877390659606,-0.0028636906215,0.0255718947507,18.0748938241,"validation",4043.08333333,-0.0539398561329,0.958286358512,0.946060143867,10918.6,10228.5,1.80876961431,-2381359,-0.490326049763,4132.57090416,3850.42909584,-0.0901287759995,-23591,6350,39650,-5197,-35138,-88719,-1,-1,-176,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.0323410169849,-0.0188813823917,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-11-04T00:00:00.000+09:00",3830,4035,3830,3965,6244,0.0366013071895,0.0325520833333,-0.0221948212084,48.136627245,3947.12757511,3986.65912284,-39.5315477317,-34.7544637303,-4.77708400142,3987,4050.3,105.825890463,0.0156876935921,0.0694246184418,-0.875876469613,,,,,"2024-11-05T06:51:57.000+09:00",0,-1083,0,0.00756620428752,-0.0113493064313,-0.00252206809584,0,0.00130718954248,0.0535947712418,-0.00551793328317,-0.0210601683826,-0.00997012553133,-0.00876531241622,-0.00120481311511,0.026690010205,17.0246374561,"validation",4038.83333333,-0.018280856683,0.994482066717,0.981719143317,9451,10058.25,0.620783933587,-2375115,-0.419620709368,4125.39797686,3848.60202314,0.420519069359,-21181,-20924,39151,-7607,-7864,-88220,-1,-1,-176,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,0.0182679476339,0.00226895687063,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-11-05T00:00:00.000+09:00",3935,4010,3935,3995,7175,0.00756620428752,0.0139593908629,-0.0172201722017,50.4549019779,3954.49256356,3987.27696559,-32.7844020396,-34.3604513922,1.57604935255,3983.5,4049.8,103.624041144,0.0157831033944,0.0671744037785,-0.718585217361,,,,,"2024-11-06T06:51:57.000+09:00",0,-1992,0,-0.00876095118899,0,0.00750938673342,0,-0.00756620428752,0.0189155107188,0.00288690849755,-0.0135315324214,-0.00820635845798,-0.00860086392795,0.000394505469974,0.0259384333277,17.1711569337,"validation",4036.91666667,-0.0103833371178,1.0028869085,0.989616662882,8320,10200.15,0.703421028122,-2367940,-0.399871570516,4117.29461873,3849.70538127,0.542976317394,-19485,-37894,18202,-2294,-6877,-82793,0,-1,-176,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0122360150617,0.0105764949729,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-11-06T00:00:00.000+09:00",3955,4015,3920,3960,9645,-0.00876095118899,0.00635324015248,-0.0222222222222,47.7719752194,3955.33986147,3985.25644962,-29.916588155,-33.4716787447,3.5550905897,3979,4047.1,103.008038205,0.0158688950775,0.0656246950902,-0.113830616798,,,,,"2024-11-07T06:51:57.000+09:00",0,-4525,0,0.0151515151515,-0.0176767676768,0.0151515151515,0,-0.0100125156446,0.0237797246558,-0.00477506911284,-0.021521583356,-0.00755469397855,-0.00845244412746,0.000897750148913,0.0260121308599,17.4581942558,"validation",4042.33333333,-0.0203677743877,0.995224930887,0.979632225612,9384,10123.7,0.952714916483,-2377585,-0.395339648547,4109.56033088,3848.43966912,0.427236704014,-20415,-43032,12308,-2572,-8743,-84164,0,-1,-176,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.00357250624782,0.00254509688167,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2024-11-07T00:00:00.000+09:00",3960,4025,3935,4020,16779,0.0151515151515,0.011320754717,-0.00124223602484,52.4408029856,3965.28757509,3987.83004595,-22.5424708591,-31.2858371676,8.74336630852,3978.75,4045.7,102.078892619,0.016198297009,0.0654606424127,1.45350619545,,,,,"2024-11-08T06:51:57.000+09:00",0,-816,0,-0.0223880597015,-0.0298507462687,-0.0111940298507,0,0,0.0227272727273,0.0103675777568,-0.00635242356082,-0.0056075798157,-0.00778254655911,0.00217496674341,0.025392759358,18.0269205799,"validation",4045.25,-0.00624188863482,1.01036757776,0.993758111365,11668.8,10344.2,1.62206840548,-2360806,-0.24602192533,4108.9757655,3848.5242345,0.658378796399,-28125,-31871,6601,-3128,-5178,-86723,0,0,-176,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.0147146141837,0.0283223321727,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-11-08T00:00:00.000+09:00",4015,4045,3930,3930,16682,-0.0223880597015,0.0274509803922,-0.0355828220859,45.823667339,3959.85871738,3983.54633884,-23.6876214579,-29.7661940257,6.07857256777,3971.5,4042.5,103.001828861,0.0166415434204,0.0624347662447,1.37863070988,,,,,"2024-11-11T06:51:57.000+09:00",0,-56516,0,-0.00254452926209,-0.0203562340967,0.00508905852417,0,-0.00124378109453,0.0286069651741,-0.010449452348,-0.0278293135436,-0.00602738459488,-0.00757409517193,0.00154671057704,0.0262091167584,17.9984802929,"validation",4044.41666667,-0.0282900294645,0.989550547652,0.971709970536,11305,10432.15,1.59909510504,-2377488,-0.395426637846,4095.47983707,3847.52016293,0.332634075908,-17753,-32056,-16078,-7522,-9202,-73952,0,0,-175,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.0210311388201,-0.0358300926386,,,0,1,1
+"011370","서한","KOSDAQ","KRW","1d","2024-11-11T00:00:00.000+09:00",3930,3950,3900,3920,12377,-0.00254452926209,-0.0113493064313,-0.0309023485785,45.1420754701,3953.72660702,3978.83920263,-25.1125956141,-28.8354743434,3.72287872923,3965.25,4037,99.2159839419,0.0165922276695,0.0610796800849,0.355372281976,,,,,"2024-11-12T06:51:57.000+09:00",0,-20873,0,0.0191326530612,-0.0229591836735,-0.030612244898,0,0,0.0127226463104,-0.0114116386104,-0.0289819172653,-0.00640627439136,-0.0073559883529,0.000949713961539,0.0253101999852,17.6974421439,"validation",4043,-0.0304229532525,0.98858836139,0.969577046747,12531.6,10845.6,1.14120011802,-2389865,-0.418473851147,4086.34810073,3844.15189927,0.313168002934,-17933,-39784,-3488,-7333,-8469,-74054,0,0,-174,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,0.00896982952205,0.0170147809157,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-11-12T00:00:00.000+09:00",3910,4150,3875,3995,67038,0.0191326530612,0,-0.0147965474723,51.025745855,3960.07635978,3980.03629873,-19.9599389489,-27.0603672645,7.10042831556,3962.25,4031.3,111.771985089,0.0171752445281,0.0579814009546,4.13275782726,,,,,"2024-11-13T06:51:57.000+09:00",0,-71007,0,-0.026282853567,-0.0413016270338,-0.00625782227785,0,-0.00255102040816,0.0701530612245,0.00826550571014,-0.00900453947858,-0.00499623002476,-0.00677355876457,0.00177732873982,0.0279779687332,19.4058137637,"validation",4041.41666667,-0.0114852465101,1.00826550571,0.98851475349,24504.2,13955.3,4.80376631101,-2322827,-0.102391206208,4077.11840297,3847.38159703,0.642554432526,44860,32474,35040,-61860,-64744,-112937,0,0,-172,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.0385230925357,0.0442684853427,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-11-13T00:00:00.000+09:00",3950,4035,3890,3890,27041,-0.026282853567,-0.0176767676768,-0.026282853567,43.9231773677,3949.29538136,3973.36694327,-24.0715619155,-26.4626061947,2.39104427919,3957,4024.2,114.145414725,0.0178203595761,0.059619721763,0.933510002948,,,,,"2024-11-14T06:51:56.000+09:00",0,-32811,0,0.0025706940874,-0.0154241645244,0.0411311053985,0,-0.0112640801001,0.0362953692115,-0.0169320192065,-0.0333482431291,-0.00618806218907,-0.00680272652819,0.000614664339123,0.0293432942739,18.4712739578,"validation",4038.83333333,-0.0368505756613,0.983067980794,0.963149424339,27983.4,14791.9,1.82809510611,-2349868,-0.153158147364,4074.95761951,3839.04238049,0.215999694299,71007,59366,55979,-78002,-84632,-133420,0,0,-172,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,9.70672409139e-05,0.00309000011767,,,0,1,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-11-14T00:00:00.000+09:00",3855,3935,3795,3900,15280,0.0025706940874,-0.0298507462687,-0.0382244143033,44.7124889793,3941.71147653,3967.93235488,-26.2208783489,-26.4142606255,0.193382276579,3949.25,4017.3,115.992170816,0.0174576968727,0.056399384408,0.016542442273,,,,,"2024-11-15T06:51:45.000+09:00",0,-4274,0,-0.0128205128205,-0.0025641025641,0.0474358974359,0,-0.00899742930591,0.0359897172237,-0.012470722289,-0.0291987155552,-0.00672330214076,-0.00677288733988,4.95851991227e-05,0.0297415822606,17.9030319116,"validation",4036.66666667,-0.0338563170933,0.987529277711,0.966143682907,27683.6,15063.75,1.01435565513,-2334588,-0.132347523027,4060.61763444,3837.88236556,0.278885489266,130125,118466,111187,-147674,-153015,-204327,0,0,-172,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.00183426831747,0.0143012820668,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-11-15T00:00:00.000+09:00",3900,3950,3765,3850,13722,-0.0128205128205,-0.0203562340967,-0.0493827160494,41.5624163312,3927.6020186,3959.19662489,-31.5946062857,-27.4503297576,-4.14427652816,3939.25,4010.8,120.921301472,0.0176209682917,0.0554841098108,-0.123577851107,,,,,"2024-11-18T06:51:50.000+09:00",0,-4159,0,-0.00519480519481,0.0311688311688,0.0857142857143,1,0,0.0474358974359,-0.022656597068,-0.0400917522689,-0.00820639124304,-0.00712995578119,-0.00107643546186,0.0314081302526,17.7825841095,"validation",4033.08333333,-0.0453953757464,0.977343402932,0.954604624254,27091.6,15327.2,0.895271151939,-2348310,-0.147261078344,4048.53288979,3829.96711021,0.0916561129803,107904,158131,145746,-123362,-180584,-236777,0,0,-172,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.0119936770384,-0.0184839907241,,,0,1,1
+"011370","서한","KOSDAQ","KRW","1d","2024-11-18T00:00:00.000+09:00",3815,3875,3815,3830,9264,-0.00519480519481,-0.0229591836735,-0.0425,40.338214378,3912.58632343,3949.62650453,-37.0401810933,-29.3683000247,-7.67188106861,3930.75,4003.9,116.569779939,0.0174870421429,0.0586847538473,-0.440825293748,,,,,"2024-11-19T06:51:50.000+09:00",0,-1573,0,0,0.0313315926893,0.120104438642,1,-0.00909090909091,0.0155844155844,-0.0256312408573,-0.0434326531632,-0.00967106555962,-0.00766796345293,-0.00200310210669,0.0304359738743,17.3845113102,"validation",4030.08333333,-0.0496474431877,0.974368759143,0.950352556812,26469,15019.55,0.616796109071,-2357574,-0.129794168267,4046.08754809,3815.41245191,0.0632385044324,91269,168568,148973,-106727,-184026,-240475,0,0,-1,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0267972149331,-0.0112203078063,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-11-19T00:00:00.000+09:00",3805,3855,3800,3830,11721,0,-0.0413016270338,-0.0413016270338,40.338214378,3899.88073521,3940.76528197,-40.8845467563,-31.671549371,-9.2129973853,3922.5,3997.4,112.171938515,0.0174919020916,0.0608339167544,-0.236196932203,,,,,"2024-11-20T06:51:49.000+09:00",0,-3515,0,0,0.0313315926893,0.118798955614,1,-0.0065274151436,0.0143603133159,-0.0235818992989,-0.0418772201931,-0.0106748163855,-0.00826933403944,-0.00240548234603,0.0292877124059,17.6197574882,"validation",4026.91666667,-0.0489001096786,0.976418100701,0.951099890321,15405.6,14809,0.791478155176,-2357574,-0.0778479303126,4041.81051923,3803.18948077,0.112356057984,39473,113079,151214,-39229,-130384,-244560,0,0,-1,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.00116643108539,0.00497425857443,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-11-20T00:00:00.000+09:00",3825,3855,3780,3830,10919,0,-0.0154241645244,-0.0376884422111,40.338214378,3889.12985287,3932.56044627,-43.4305933954,-34.0233581759,-9.40723521947,3915,3990.5,109.516800049,0.0174917143011,0.0626917965022,-0.308175149595,,,,,"2024-11-21T06:51:49.000+09:00",0,-3260,0,0.0156657963446,0.0352480417755,0.120104438642,1,-0.00130548302872,0.0195822454308,-0.021711366539,-0.0402205237439,-0.011339580521,-0.00888338333575,-0.00245619718524,0.0285944647648,17.5488797761,"validation",4022.5,-0.0478558110628,0.978288633461,0.952144188937,12181.2,14932.85,0.731206702003,-2357574,-0.0489357356432,4037.71919165,3792.28080835,0.153680900049,4802,91926,146465,-8592,-111174,-242754,0,0,-1,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.00418293250268,0.00467848189821,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-11-21T00:00:00.000+09:00",3805,3960,3805,3890,15516,0.0156657963446,-0.0025641025641,-0.0164348925411,46.2682655897,3889.26372166,3929.40782062,-40.1440989571,-35.2475063321,-4.89659262494,3911.75,3986.6,112.765600046,0.0178586047118,0.0622476981533,0.0373195971024,,,,,"2024-11-22T06:51:49.000+09:00",0,-5520,0,0.0205655526992,0.0398457583548,0.151670951157,1,-0.0065274151436,0.0404699738903,-0.00556017127884,-0.0242311744344,-0.0103198197833,-0.00906105561238,-0.00125876417093,0.02898858613,17.9157914817,"validation",4019.16666667,-0.0321376736471,0.994439828721,0.967862326353,12228.4,15030.05,1.0323318951,-2342058,0.0481468790856,4033.49871663,3790.00128337,0.410676676507,4172,42615,147206,-7962,-44314,-243495,0,0,-1,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.0163345336799,0.0189458771752,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-11-22T00:00:00.000+09:00",3890,4065,3870,3970,15672,0.0205655526992,0.0311688311688,0.0140485312899,52.9791004242,3901.68468756,3932.41464872,-30.7299611612,-34.343997298,3.61403613677,3914.5,3983.6,118.639485757,0.0182937330086,0.0635455024509,0.0146461201284,,,,,"2024-11-25T06:51:49.000+09:00",0,-8076,0,-0.00503778337531,0.0113350125945,0.0944584382872,1,0,0.0501285347044,0.0141780559458,-0.0034139973893,-0.00774054437309,-0.00865088093147,0.000910336558381,0.02988400145,17.9461523494,"validation",4017.16666667,-0.0117412770195,1.01417805595,0.988258722981,12618.4,15483.4,1.01218078717,-2326386,0.118675484713,4038.87443467,3790.12556533,0.723116592032,6402,11577,144002,-8345,-15367,-240291,0,0,-1,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.0122571794231,0.0259426076598,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-11-25T00:00:00.000+09:00",3930,3990,3895,3950,15061,-0.00503778337531,0.0313315926893,0.0286458333333,51.25559881,3909.11781255,3933.71726733,-24.5994547836,-32.3950887951,7.79563401146,3920,3981.8,116.95095106,0.017772443165,0.0614155183094,-0.0385657029525,,,,,"2024-11-26T06:51:51.000+09:00",0,-1690,0,0,0.00126582278481,0.112658227848,1,-0.0100755667506,0.0239294710327,0.00765306122449,-0.00798633783716,-0.00622771007181,-0.00820128830255,0.00197357823075,0.0296078357113,17.9013347749,"validation",4013.08333333,-0.0157194177378,1.00765306122,0.984280582262,13777.8,15557.35,0.96809546613,-2341447,0.113357994774,4040.37441589,3799.62558411,0.62461119657,12294,12951,120811,-12294,-16741,-217100,0,0,-1,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.018271219591,-0.0343135695528,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-11-26T00:00:00.000+09:00",3925,4005,3920,3950,8819,0,0.0313315926893,0.00253807106599,51.25559881,3915.40737985,3934.92339568,-19.5160158293,-29.8192742019,10.3032583726,3920.5,3980.6,114.66874027,0.0168626168567,0.0616171064074,-0.5051525359,,,,,"2024-11-27T06:51:51.000+09:00",0,-832,0,0.00379746835443,0.0189873417722,0.108860759494,1,-0.00632911392405,0.0215189873418,0.00752455044,-0.00768728332412,-0.0049407635011,-0.00754918334226,0.00260841984117,0.0290300608278,17.3661346505,"validation",4007.58333333,-0.014368592876,1.00752455044,0.985631407124,13197.4,15356.8,0.574273286101,-2341447,0.0730653521567,4041.28493284,3799.71506716,0.622117880548,16798,19940,127599,-16855,-21940,-223945,-1,-1,-2,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00551622907739,0.00528105850781,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-11-27T00:00:00.000+09:00",3950,3990,3925,3965,4801,0.00379746835443,0.0352480417755,0.00762388818297,52.596954601,3923.03701372,3937.1512923,-14.1142785765,-26.6782750768,12.5639965004,3922,3979.3,111.120973108,0.0168756566003,0.0623175656427,-0.818706015002,,,,,"2024-11-28T06:51:50.000+09:00",0,-2,0,0.0201765447667,0.0138713745271,0.100882723834,1,0,0.0164556962025,0.0109637939827,-0.00359359686377,-0.00355971716935,-0.00672844264233,0.00316872547298,0.0280254661053,16.7618406951,"validation",4002.91666667,-0.00947225981055,1.01096379398,0.990527740189,11973.8,15380.6,0.312146470229,-2336646,0.102619533698,4044.20474623,3799.79525377,0.675934246943,15228,22003,130263,-15285,-22060,-226609,-1,-1,-2,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.010661567134,0.00545656090294,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-11-28T00:00:00.000+09:00",3945,4080,3940,4045,45998,0.0201765447667,0.0398457583548,0.0176100628931,59.0666000263,3941.80055007,3945.14008546,-3.33953538891,-22.0105271393,18.6709917504,3925.5,3980.1,113.183760743,0.0172974614188,0.0671076819363,1.99792854278,,,,,"2024-11-29T06:51:50.000+09:00",0,-1686,0,-0.00741656365884,-0.017305315204,0.0568603213844,0,-0.00504413619168,0.0353089533417,0.0304419819131,0.0163061229617,-0.000825595893426,-0.00544141585643,0.004615819963,0.0279811522232,19.0415900311,"validation",3999.58333333,0.0113553495156,1.03044198191,1.01135534952,18070.2,17412.75,2.64162754304,-2290648,0.207348063919,4057.21560272,3793.78439728,0.953628869822,10430,19209,148419,-10487,-19266,-221773,-1,-1,-1,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.0195333320591,0.0167227875413,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-11-29T00:00:00.000+09:00",4030,4080,4015,4015,15422,-0.00741656365884,0.0113350125945,0.0496732026144,55.9810591933,3953.06200391,3950.31489394,2.74710996191,-17.058999719,19.8061096809,3935,3979.6,109.742063547,0.0150117472005,0.0654254190802,-0.128344604719,,,,,"2024-12-02T06:51:50.000+09:00",0,-1815,0,-0.0149439601494,-0.0161892901619,0.0585305105853,0,-0.00370828182942,0.0160692212608,0.0203303684879,0.00889536636848,0.000684211696616,-0.00424881686651,0.00493302856312,0.0273330170727,17.9413429829,"validation",3996.91666667,0.00452432083064,1.02033036849,1.00452432083,18020.2,17258.8,0.893573133706,-2306070,0.218117713862,4063.72451204,3806.27548796,0.810741127436,2413,15951,153603,-2413,-16008,-221161,0,-1,-1,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.0120510708,0.0159132653998,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-02T00:00:00.000+09:00",4015,4030,3955,3955,8522,-0.0149439601494,0.00126582278481,-0.00252206809584,50.3194499762,3953.36015715,3950.66193884,2.69821831413,-13.1075561124,15.8057744265,3934.5,3977.8,107.260487579,0.0132657964716,0.0652340077366,-0.62187857984,,,,,"2024-12-03T06:51:50.000+09:00",0,-1105,0,0.0176991150442,-0.039190897598,0.0758533501896,0,0,0.0186799501868,0.00521031897319,-0.00573181155413,0.000682229662233,-0.00331417347975,0.00399640314198,0.0271202244195,17.3331422439,"validation",3993.25,-0.00957866399549,1.00521031897,0.990421336005,16712.4,17372.7,0.490539754903,-2314592,0.174189964715,4062.83160172,3806.16839828,0.57987120758,3245,12954,154689,-3245,-13011,-222247,0,-1,-1,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0143616912552,-0.0114788545006,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-03T00:00:00.000+09:00",3900,4070,3900,4025,19600,0.0176991150442,0.0189873417722,0.00750938673342,55.9204709294,3964.38167144,3956.16846189,8.21320954947,-8.84340298002,17.0566125295,3936,3977.6,111.741881324,0.0137318576523,0.066961443037,0.11436308266,,,,,"2024-12-04T06:51:50.000+09:00",0,-7175,0,-0.00124223602484,-0.0136645962733,0.0633540372671,0,-0.0139064475348,0.0429835651075,0.0226117886179,0.0119167337088,0.00204054895639,-0.0021971187528,0.00423766770919,0.0277619580928,18.1835650477,"validation",3991.08333333,0.00849811037104,1.02261178862,1.00849811037,18868.6,17993.95,1.0892549996,-2294992,0.202701463547,4067.7801199,3804.2198801,0.837683711586,3702,6113,171606,-3732,-6143,-223211,0,0,-1,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.000887306519586,-0.00443630162242,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-04T00:00:00.000+09:00",3975,4080,3925,4020,17018,-0.00124223602484,0.0138713745271,0.0151515151515,55.4396779159,3972.93833737,3960.89672397,12.0416134,-4.66639970403,16.708013104,3939,3977.2,114.831746943,0.0135760747219,0.0692953055633,-0.0966252481166,,,,,"2024-12-05T06:51:50.000+09:00",0,-3458,0,-0.0111940298507,0.00746268656716,0.0646766169154,1,-0.0124223602484,0.0385093167702,0.020563594821,0.0107613396359,0.00299542621889,-0.00116079594628,0.00415622216517,0.0285651111799,18.0410640826,"validation",3988.5,0.00789770590448,1.02056359482,1.0078977059,21312,18362.6,0.926775075425,-2312010,0.178555868995,4075.47710431,3802.52289569,0.796753072288,4789,5512,178807,-4815,-5538,-223404,-2,-2,-3,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.0131971863983,0.018517462875,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-05T00:00:00.000+09:00",4065,4065,3950,3975,12948,-0.0111940298507,-0.017305315204,-0.0111940298507,51.1751256763,3973.25551623,3961.94141108,11.3141051529,-1.47029873264,12.7844038855,3936.75,3976.2,114.843765019,0.013400973945,0.0673076988859,-0.374080043101,,,,,"2024-12-06T06:51:50.000+09:00",0,-2657,0,-0.0062893081761,0.0276729559748,0.074213836478,1,0.0111940298507,0.0286069651741,0.00971613640693,-0.000301795684322,0.00284631576174,-0.00036988647362,0.00321620223536,0.0288915132123,17.7564766616,"validation",3986.66666667,-0.00292642140468,1.00971613641,0.997073578595,14702,18171.05,0.712562014853,-2324958,0.0986404197886,4069.23679179,3804.26320821,0.644354012509,-2116,408,180698,-9469,-11993,-228588,-3,-3,-4,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.0022045817988,-0.00202324051308,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-06T00:00:00.000+09:00",4060,4060,3710,3950,47443,-0.0062893081761,-0.0161892901619,0.00508905852417,48.9235681747,3969.67774451,3961.05686211,8.62088239349,0.547937492586,8.07294490091,3937.75,3974.6,131.640638946,0.0125146297443,0.0673327625875,1.80795223974,,,,,"2024-12-09T06:51:49.000+09:00",0,-2188,0,-0.0379746835443,0.0582278481013,0.0708860759494,1,0.0213836477987,0.0880503144654,0.00311091359279,-0.00618930206813,0.00218250187177,0.000138718352553,0.00204378351922,0.033326744037,19.0487551327,"validation",3983.83333333,-0.00849265782538,1.00311091359,0.991507342175,21106.2,19709.1,2.40716217382,-2372401,0.0129052062245,4070.31979294,3805.18020706,0.54620207865,-7906,-4206,181453,-11719,-15449,-227408,-3,-3,-4,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.00068290319627,0.0080338801865,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-09T00:00:00.000+09:00",3825,3895,3800,3800,32792,-0.0379746835443,-0.039190897598,-0.030612244898,38.0938932797,3943.57347612,3949.12672418,-5.55324805782,-0.672299617495,-4.88094844032,3931.75,3970.1,132.952021878,0.0150477346237,0.0739997326997,0.778377685989,,,,,"2024-12-10T06:51:50.000+09:00",0,6904,0,0.0447368421053,0.128947368421,0.0973684210526,1,-0.0316455696203,0.0240506329114,-0.0335092516055,-0.0428452683811,-0.00146138106785,-0.000176920951972,-0.00128446011587,0.0349873741785,18.6406962159,"validation",3979.83333333,-0.0451861468236,0.966490748394,0.954813853176,25960.2,20729.85,1.58187348196,-2405193,-0.0369708415642,4077.22422452,3786.27577548,0.0471706399063,-14233,-11966,182507,-12343,-14636,-228414,-1,-3,-4,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.0101429096909,0.0139207393157,,,0,1,1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-10T00:00:00.000+09:00",3800,3975,3800,3970,12246,0.0447368421053,-0.0136645962733,-0.00625782227785,51.26161823,3947.63909518,3950.67289276,-3.03379757885,-1.14459920976,-1.88919836908,3930.5,3968.5,135.955448887,0.0176138382021,0.07311924648,-0.505726636974,,,,,"2024-12-11T06:51:49.000+09:00",0,623,0,0.0201511335013,0.0793450881612,0.0478589420655,1,0,0.0460526315789,0.0100496120087,0.000377976565453,-0.000764180750339,-0.000288312143518,-0.000475868606821,0.0342457050094,17.6994760263,"validation",3979.16666667,-0.00230366492147,1.01004961201,0.997696335079,24489.4,17990.25,0.680702046942,-2392947,-0.194883339587,4074.19759914,3786.80240086,0.637441405546,-16705,-19999,119133,-7355,-15616,-174083,0,-3,-4,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,0.0204800916456,-0.0104137934508,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-11T00:00:00.000+09:00",4040,4075,3970,4050,20486,0.0201511335013,0.00746268656716,0.0411311053985,56.0041940343,3963.38692669,3958.03045626,5.35647043265,0.155614718717,5.20085571393,3938.5,3968.2,133.744345395,0.0170692821974,0.0768804517239,0.252418699873,,,,,"2024-12-12T06:51:50.000+09:00",0,10232,0,0.00864197530864,0.0592592592593,0.0197530864198,1,0.0176322418136,0.0264483627204,0.0283102704075,0.0206138803488,0.00132258529201,3.84233873376e-05,0.00128416190467,0.0330232951593,18.2339691771,"validation",3979.5,0.0177157934414,1.02831027041,1.01771579344,25183,17662.5,1.15985845718,-2372461,-0.063957537155,4089.89682956,3787.10317044,0.868237565892,-19097,-28092,91349,2796,-7838,-146610,0,-1,-4,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.00994781152793,-0.00150880694524,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-12T00:00:00.000+09:00",4080,4110,4000,4085,18827,0.00864197530864,0.0276729559748,0.0474358974359,57.9328255489,3982.09663028,3967.43560765,14.6610226305,3.05669630106,11.6043263294,3947.75,3968.5,132.048320724,0.0171277294125,0.0825876193187,0.0883378412089,,,,,"2024-12-13T06:51:34.000+09:00",0,3397,0,0.0232558139535,0.0966952264382,0.00611995104039,1,0.00740740740741,0.0271604938272,0.0347666392249,0.0293561799168,0.00358898962802,0.000748273268314,0.0028407163597,0.0323251703119,18.158124309,"validation",3980.83333333,0.0261670504501,1.03476663922,1.02616705045,26358.8,17839.85,1.05533398543,-2353634,-0.0533804936701,4110.76763708,3784.73236292,0.920966720093,-27679,-37529,24703,5320,153,-75420,0,0,-4,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.00757494908471,-0.00235044983043,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-13T00:00:00.000+09:00",4100,4180,4080,4180,35557,0.0232558139535,0.0582278481013,0.0857142857143,62.7109703559,4012.54330254,3983.18111819,29.3621843509,8.31779391103,21.0443904399,3964.25,3970.8,129.759154958,0.0173214378034,0.0935218129232,1.41254160276,,,,,"2024-12-16T06:51:34.000+09:00",0,-154,0,0.0263157894737,0.0394736842105,-0.0179425837321,1,0.00367197062423,0.0244798041616,0.054423913729,0.0526845975622,0.00702444601696,0.00198990284953,0.00503454316743,0.0310428600378,18.8169588539,"validation",3983.16666667,0.0494162935688,1.05442391373,1.04941629357,23981.6,18931.6,1.87818250967,-2318077,0.0798479790403,4149.62192344,3778.87807656,1.08193818135,-31056,-43149,-19827,17740,13843,-32981,0,0,-4,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0182842573809,0.00806594053577,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-16T00:00:00.000+09:00",4205,4335,4200,4290,50816,0.0263157894737,0.128947368421,0.120104438642,67.337162235,4055.2289483,4005.90844277,49.3205055353,16.5183362359,32.8021692994,3987.25,3975.5,131.562072461,0.0178149409556,0.112009111424,2.21938460597,,,,,"2024-12-17T06:51:34.000+09:00",0,-8844,0,-0.0011655011655,0.0244755244755,-0.044289044289,1,0.00598086124402,0.0322966507177,0.0759295253621,0.0791095459691,0.0114966213369,0.00385042802701,0.00764619330988,0.0306671497578,19.2000085611,"validation",3987.25,0.0759295253621,1.07592952536,1.07592952536,27586.4,21009.2,2.418749881,-2267261,0.214936789597,4210.55416476,3763.94583524,1.17788704327,-28232,-42091,-28152,15227,19732,-24656,0,0,-4,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0285166666174,0.0193966710847,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-17T00:00:00.000+09:00",4275,4300,4230,4285,15155,-0.0011655011655,0.0793450881612,0.118798955614,66.9306909497,4090.57834087,4026.58189145,63.9964494201,26.0139588727,37.9824905474,4010,3979.9,127.164781571,0.0178358606146,0.122758128143,-0.451989136059,,,,,"2024-12-18T06:51:36.000+09:00",0,-10242,0,0.00116686114352,0.022170361727,-0.0420070011669,1,-0.0034965034965,0.016317016317,0.068578553616,0.0766602175934,0.0149349940304,0.00607093555956,0.00886405847079,0.029676728488,17.9889616359,"validation",3991.41666667,0.0735536672443,1.06857855362,1.07355366724,28168.2,21180.9,0.715503118376,-2282416,0.17741927869,4256.13004693,3763.86995307,1.0586477625,-18686,-39510,-33456,13686,21194,-22505,0,0,-4,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.0117555063195,0.00464670446633,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-18T00:00:00.000+09:00",4285,4315,4225,4290,14646,0.00116686114352,0.0592592592593,0.120104438642,67.1442759679,4121.25859612,4046.09434394,75.1642521854,35.8440175353,39.3202346502,4033,3984.7,124.510154316,0.0178187352016,0.128997296209,-0.508694951494,,,,,"2024-12-19T06:51:42.000+09:00",0,-851,0,0.044289044289,0.0174825174825,-0.0536130536131,1,0,0.0210035005834,0.0637242747334,0.0766180640952,0.0175208047052,0.00835524884272,0.00916555586251,0.0290233459944,17.9559645675,"validation",3995.58333333,0.0736855277702,1.06372427473,1.07368552777,27000.2,21367.25,0.685441505107,-2267770,0.210144028829,4293.12304781,3772.87695219,0.993996979828,346,-23706,-24283,-5376,5671,-29765,0,0,-4,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0100753594596,-0.00329697458732,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-19T00:00:00.000+09:00",4260,4650,4235,4480,318787,0.044289044289,0.0966952264382,0.151670951157,74.0129252412,4176.44958133,4078.23550365,98.2140776889,48.318029566,49.8960481229,4062.5,3993.8,145.259429008,0.0196095043321,0.155724168221,4.27177882618,,,,,"2024-12-20T06:51:42.000+09:00",0,8055,0,-0.0301339285714,-0.0457589285714,-0.107142857143,0,-0.00699300699301,0.0967365967366,0.102769230769,0.121738694977,0.0219227851984,0.0107852744567,0.0111375107417,0.0324239796892,21.0796567733,"validation",4003.16666667,0.119114034723,1.10276923077,1.11911403472,86992.2,36530.8,8.72652665696,-1948983,0.538004916399,4378.8147167,3746.1852833,1.15994400191,14196,-216,-18128,-19226,-4814,-35920,0,0,-4,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.0638106246918,0.0632262118851,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-20T00:00:00.000+09:00",4445,4450,4310,4345,33060,-0.0301339285714,0.0394736842105,0.0944584382872,63.8061674464,4202.38041498,4097.99583671,104.384578266,59.5313393061,44.8532389604,4081.25,3999.2,147.02661265,0.0209583910353,0.164657441831,-0.0658517629392,,,,,"2024-12-23T06:51:42.000+09:00",0,3557,0,0.0115074798619,-0.0218642117376,-0.0955120828539,0,-0.0078125,0.03125,0.0646248085758,0.0864672934587,0.0240240686459,0.0137011137643,0.0103229548816,0.0338381156847,18.782860416,"validation",4008.41666667,0.0839691482506,1.06462480858,1.08396914825,86492.8,37400.2,0.883952492233,-1982043,0.460349142518,4417.25409224,3745.24590776,0.892480338921,19321,10867,-20537,-19351,-15897,-33511,0,0,-4,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.0170875766648,-0.006681359748,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-12-23T00:00:00.000+09:00",4340,4470,4325,4395,21416,0.0115074798619,0.0244755244755,0.112658227848,65.6932081439,4232.01419729,4119.9961451,112.018052186,70.0286818821,41.9893703039,4103.5,4006.2,146.881854604,0.0208824515063,0.173801101755,-0.247691930887,,,,,"2024-12-24T06:51:42.000+09:00",0,5561,0,-0.00341296928328,-0.0318543799772,-0.105802047782,0,-0.00115074798619,0.0333716915995,0.0710369197027,0.0970495731616,0.0254876114189,0.0159337160141,0.00955389540476,0.0334202172022,18.3601164059,"validation",4014.58333333,0.0947586922678,1.0710369197,1.09475869227,80612.8,37717.95,0.567793318566,-1960627,0.504825951569,4460.09641053,3746.90358947,0.908725370469,-88293,-83767,-124870,-2704,-12260,-20175,29997,29997,29993,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.00424028962003,-0.00484720583784,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-24T00:00:00.000+09:00",4365,4440,4325,4380,7932,-0.00341296928328,0.022170361727,0.108860759494,64.6049832657,4254.78124386,4139.25568991,115.52555395,79.1280562956,36.3974976542,4125,4012.7,144.604579275,0.0209411251847,0.178730961664,-0.451758461402,,,,,"2024-12-26T06:51:42.000+09:00",0,-925,0,-0.00342465753425,-0.0228310502283,-0.0958904109589,0,-0.00682593856655,0.0261660978385,0.0618181818182,0.0915343783487,0.0263756972488,0.0180657662775,0.00830993097129,0.0330147441267,17.3634645218,"validation",4020.08333333,0.0895296531996,1.06181818182,1.0895296532,79168.2,37673.6,0.210545315553,-1968559,0.494892975452,4493.63260843,3756.36739157,0.845872820481,-96238,-77768,-131164,11071,-7429,-7994,29997,29997,29994,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.0028028161717,-0.00469381257872,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-26T00:00:00.000+09:00",4440,4455,4315,4365,17844,-0.00342465753425,0.0174825174825,0.100882723834,63.4726622272,4271.73797557,4155.97749066,115.760484916,86.4545420198,29.3059428966,4145,4020.1,144.275680755,0.0210277051042,0.180982705261,-0.312362792347,,,,,"2024-12-27T06:51:42.000+09:00",0,664,0,-0.020618556701,-0.0194730813288,-0.0950744558992,0,0.013698630137,0.0319634703196,0.0530759951749,0.0857938857242,0.026520156911,0.0198063097411,0.00671384716991,0.0330528478248,18.1707960774,"validation",4025.08333333,0.0844495973168,1.05307599517,1.08444959732,79807.8,38325.75,0.465587757578,-1986403,0.456929088146,4520.08665665,3769.91334335,0.793265564233,-101738,-91217,-137503,16571,6050,-1655,29997,29997,29994,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,0.00102111631723,0.00314780868445,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2024-12-27T00:00:00.000+09:00",4350,4350,4225,4275,22076,-0.020618556701,-0.0457589285714,0.0568603213844,57.0156237834,4272.23982548,4164.79397283,107.445852655,90.6528041468,16.793048508,4156.5,4024.5,143.970274987,0.0214348882237,0.181026994303,-0.229344642542,,,,,"2024-12-30T06:51:42.000+09:00",0,-13219,0,-0.00584795321637,-0.00116959064327,-0.0795321637427,0,-0.00343642611684,0.028636884307,0.0285095633345,0.0622437569884,0.0251335327847,0.0212053343033,0.00392819848139,0.0336772573069,18.3627857165,"validation",4028.5,0.0611890281743,1.02850956333,1.06118902817,20465.6,37129.65,0.59456525984,-2008479,0.379977996022,4532.71935091,3780.28064909,0.657487911923,-1999,-99962,-137299,7829,14795,-1859,0,29997,29994,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.0103702513756,-0.00630620100865,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2024-12-30T00:00:00.000+09:00",4275,4360,4225,4250,38389,-0.00584795321637,-0.0218642117376,0.0585305105853,55.3317736633,4268.81831387,4171.1055304,97.7127834736,92.0648000121,5.64798346144,4168.25,4028.5,143.329541059,0.0213994805125,0.17871694598,0.00169599032855,,,,,"2025-01-02T06:51:42.000+09:00",0,-5000,0,0.00117647058824,-0.00470588235294,-0.0588235294118,0,0,0.0315789473684,0.0196125472321,0.0549832443838,0.0229912431703,0.0216623058852,0.00132893728505,0.0337245978963,18.9102005073,"validation",4031.58333333,0.0541763988507,1.01961254723,1.05417639885,21531.4,38278,1.00289983803,-2046868,0.338578295627,4540.71845504,3795.78154496,0.609740836967,2705,-94384,-130872,-2705,9217,-8286,0,29997,29994,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.00365231704327,-0.0241971281041,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-01-02T00:00:00.000+09:00",4370,4375,4225,4255,21395,0.00117647058824,-0.0318543799772,0.0758533501896,55.6141115428,4266.69241943,4177.31993555,89.3724838761,91.5263367849,-2.15385290882,4183.25,4033.6,143.806002412,0.0210055435184,0.17254125583,-0.268749461593,,,,,"2025-01-03T06:51:42.000+09:00",0,2300,0,0.00587544065805,-0.0199764982374,-0.0716803760282,0,0.0282352941176,0.0352941176471,0.0171517360904,0.0548889329631,0.0210041090191,0.0215103024171,-0.000506193398078,0.0337969453378,18.3267625808,"validation",4034.91666667,0.0545447035255,1.01715173609,1.05454470353,21527.2,38921.65,0.549694064871,-2025473,0.371411540878,4544.14160422,3822.35839578,0.599406579649,20574,17650,-120174,-20574,-11820,-18984,0,0,29994,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.00140568596317,-0.0112684194868,,,0,1,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-01-03T00:00:00.000+09:00",4320,4355,4220,4280,20246,0.00587544065805,-0.0228310502283,0.0633540372671,57.0750597751,4268.73973952,4184.92586625,83.8138732641,89.9838440808,-6.16997081665,4196,4039.3,143.17700224,0.0207734499342,0.169497866599,-0.28690466778,,,,,"2025-01-06T06:51:42.000+09:00",0,7585,0,0,-0.0280373831776,-0.0700934579439,0,0.0152761457109,0.0317273795535,0.0200190657769,0.0595895328398,0.0195826806692,0.0210242626357,-0.00144158196651,0.0334525706168,18.2774208223,"validation",4038.5,0.0597994304816,1.02001906578,1.05979943048,23990,38953.95,0.519741900372,-2005227,0.371932756498,4551.60652412,3840.39347588,0.618108069314,24550,20826,-116451,-24650,-20926,-22777,0,0,29994,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.0120408056841,-0.0219852703508,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-01-06T00:00:00.000+09:00",4275,4325,4180,4280,26266,0,-0.0194730813288,0.0646766169154,57.0750597751,4270.47208728,4191.96839468,78.503692605,87.6878137856,-9.18412118063,4209,4045.3,143.307216366,0.0207616576942,0.165286192908,-0.202059319751,,,,,"2025-01-07T06:51:42.000+09:00",0,122,0,-0.00233644859813,-0.035046728972,-0.0630841121495,0,-0.00116822429907,0.0338785046729,0.0168686148729,0.058017946753,0.0183419842535,0.0204878069593,-0.00214582270575,0.0334829944779,18.5377389036,"validation",4042.33333333,0.0587944256617,1.01686861487,1.05879442566,25674.4,39416.35,0.66637321822,-2005227,0.389157037625,4556.84479298,3861.15520702,0.602057011394,27879,35233,-107782,-16979,-24333,-20450,0,0,29996,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0191324859127,-0.0172863296305,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-01-07T00:00:00.000+09:00",4275,4300,4215,4270,8061,-0.00233644859813,-0.00116959064327,0.074213836478,56.2166702946,4270.39945847,4197.74851359,72.6509448794,84.6804400044,-12.029495125,4223.75,4051.6,139.142415197,0.0205399168825,0.156988442699,-0.477238464663,,,,,"2025-01-08T06:51:42.000+09:00",0,-3569,0,-0.00936768149883,-0.0374707259953,-0.0725995316159,0,-0.00116822429907,0.0198598130841,0.0109499852027,0.0539046302695,0.0170142728055,0.0198314847785,-0.00281721197306,0.0325860457135,17.3541620326,"validation",4046.41666667,0.0552546491752,1.0109499852,1.05525464918,22871.4,39172,0.205784744205,-2013288,0.397822424181,4555.28996742,3892.21003258,0.569750263233,7063,26712,-110995,3837,-15812,-5678,0,0,29997,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.00372676620132,-0.00279608423243,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-01-08T00:00:00.000+09:00",4300,4300,4190,4230,6975,-0.00936768149883,-0.00470588235294,0.0708860759494,52.796203486,4264.18415717,4200.13751258,64.0466445829,80.5536809201,-16.5070363371,4237.75,4057.9,137.060814111,0.020626265729,0.144815744193,-0.46046413776,,,,,"2025-01-09T06:51:42.000+09:00",0,-2919,0,-0.0141843971631,-0.0295508274232,-0.0543735224586,0,0.00702576112412,0.0257611241218,-0.00182880066073,0.0424110993371,0.0151410507288,0.0190434233854,-0.00390237265653,0.0324020837142,17.2000449126,"validation",4049,0.0447023956532,0.998171199339,1.04470239565,16588.6,37148.6,0.187759431042,-2020263,0.473958641779,4544.59645998,3930.90354002,0.487371534284,50035,68156,-58510,8960,-9261,-2098,0,0,29997,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0209843902986,-0.0112332232717,,,0,1,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-01-09T00:00:00.000+09:00",4245,4245,4110,4170,11215,-0.0141843971631,-0.0199764982374,0.0973684210526,48.0714076823,4249.69428683,4197.90510425,51.7891825891,74.8007812539,-23.0115986648,4256.25,4064.5,136.913613103,0.0187968123799,0.110579453881,-0.377911588881,,,,,"2025-01-10T06:51:34.000+09:00",0,-3761,0,-0.00239808153477,-0.0167865707434,-0.0419664268585,0,0.00354609929078,0.031914893617,-0.0202643171806,0.0259564522081,0.0124194682468,0.0179378372311,-0.00551836898437,0.0328330007442,17.6606787831,"validation",4051.08333333,0.0293542879477,0.979735682819,1.02935428795,14552.6,36069.75,0.310925359893,-2031478,0.518044899119,4491.57690029,4020.92309971,0.316744282329,43846,58505,-49703,4149,390,-3958,0,0,29997,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.0145215582666,-0.0195899527959,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-01-10T00:00:00.000+09:00",4155,4225,4135,4160,8067,-0.00239808153477,-0.0280373831776,0.0478589420655,47.3114661339,4235.89516578,4195.09731875,40.7978470373,68.0001944106,-27.2023473733,4265.75,4068.9,133.562640739,0.016454670872,0.0943342931212,-0.4220733838,,,,,"2025-01-13T06:51:34.000+09:00",0,-236,0,-0.00721153846154,-0.0132211538462,-0.0528846153846,0,-0.00359712230216,0.0215827338129,-0.0247904823302,0.0223893435572,0.00980717476857,0.0163462005795,-0.00653902581088,0.0321064040237,17.328807328,"validation",4052.83333333,0.0264424065469,0.97520951767,1.02644240655,12116.8,35860.8,0.224953152188,-2039545,0.492741377772,4466.95325544,4064.54674456,0.237206041303,54364,56526,-39926,-6369,2469,-4692,0,0,29997,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,2.86602075649e-05,0.00538332049973,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-01-13T00:00:00.000+09:00",4160,4165,4095,4130,6621,-0.00721153846154,-0.035046728972,0.0197530864198,45.0125007636,4219.60360182,4190.27529513,29.3283066815,60.2658168647,-30.9375101833,4269.75,4072.8,129.022452115,0.0160608897525,0.0873744406834,-0.431990544282,,,,,"2025-01-14T06:51:34.000+09:00",0,-2450,0,-0.00484261501211,-0.0169491525424,-0.0326876513317,0,0,0.0168269230769,-0.0327302535277,0.0140443920644,0.00710128491077,0.0145922074733,-0.00749092256254,0.0312403031754,17.1240344175,"validation",4055.08333333,0.0184747539097,0.967269746472,1.01847475391,8187.8,35167.55,0.188270152456,-2046166,0.463914887446,4456.28350905,4083.21649095,0.125402425793,10255,50532,-29158,-10260,-2542,-15154,0,0,29997,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,0.00321067651751,0.00627242147661,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-01-14T00:00:00.000+09:00",4110,4150,4080,4110,13123,-0.00484261501211,-0.0374707259953,0.00611995104039,43.4951017469,4202.74150923,4184.32897698,18.4125322525,51.8951599423,-33.4826276898,4271,4075.5,124.806562678,0.0160133641653,0.0851512945579,-0.328871969091,,,,,"2025-01-15T06:51:36.000+09:00",0,-1743,0,-0.00121654501217,-0.0267639902676,-0.029197080292,0,-0.00484261501211,0.0169491525424,-0.0376960899087,0.00846521899153,0.00447993485462,0.0126265595967,-0.00814662474204,0.0303665602622,17.8033000209,"validation",4056,0.0133136094675,0.962303910091,1.01331360947,9200.2,34882.35,0.37620745162,-2059289,0.421911081105,4452.84058953,4089.15941047,0.0573045588511,6920,58362,-15104,-6928,-10375,-16206,0,0,29997,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.00799176586607,-0.018722678835,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-01-15T00:00:00.000+09:00",4115,4130,4080,4105,2056,-0.00121654501217,-0.0295508274232,-0.0179425837321,43.1038936356,4187.70435396,4178.45275646,9.25159750324,43.3664474545,-34.1148499512,4267.25,4081.1,119.463236772,0.0151334221672,0.0899886123921,-0.468100915413,,,,,"2025-01-16T06:51:41.000+09:00",0,-578,0,-0.00121802679659,-0.0426309378806,-0.026796589525,0,0.00121654501217,0.0121654501217,-0.0380221454098,0.00585626424248,0.00225373873404,0.0105642990145,-0.00831056028045,0.0291018847192,15.9484787669,"validation",4056.91666667,0.0118521865949,0.96197785459,1.01185218659,8216.4,33207.3,0.0619140972015,-2061345,0.386559581779,4459.25195312,4075.24804688,0.0774782564249,6450,12941,-2420,-6457,-12948,-28889,0,0,29997,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.000980299316642,0.00773838786065,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-01-16T00:00:00.000+09:00",4105,4150,4075,4100,17923,-0.00121802679659,-0.0167865707434,-0.044289044289,42.6903871962,4174.21137643,4172.64144117,1.56993526378,35.0071450163,-33.4372097526,4257.75,4083.8,116.287291288,0.0137983353069,0.0962603282158,-0.205110004721,,,,,"2025-01-17T06:51:41.000+09:00",0,-3327,0,0.00121951219512,-0.0414634146341,-0.0243902439024,0,0,0.0182704019488,-0.0370500851389,0.00396689357951,0.000382911039946,0.00853832805276,-0.00815541701282,0.0283627539728,18.1125823495,"validation",4058.58333333,0.0102047101821,0.962949914861,1.01020471018,9558,31562.65,0.567854727027,-2079268,0.297809277738,4462.67620623,4052.82379377,0.115105352064,-5953,733,-6879,-4432,-11123,-34813,-622,-622,29375,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.0135057058751,-0.0189665126245,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-01-17T00:00:00.000+09:00",4090,4140,4075,4105,10785,0.00121951219512,-0.0132211538462,-0.0420070011669,43.2764095343,4163.56347236,4167.63096404,-4.06749167898,27.1922176773,-31.2597093563,4248.75,4086,112.623913339,0.0138167793369,0.101166545991,-0.308881932646,,,,,"2025-01-20T06:51:41.000+09:00",0,-472,0,-0.0109622411693,-0.0353227771011,-0.0243605359318,0,-0.00243902439024,0.0158536585366,-0.0338334804354,0.00465002447381,-0.00099086277198,0.00662416995792,-0.0076150327299,0.0274357888768,17.6058726033,"validation",4060.41666667,0.0109799897383,0.966166519565,1.01097998974,10101.6,31344.15,0.344083345696,-2068483,0.341264637899,4463.66568114,4033.83431886,0.165566516046,-5609,-1611,-2027,-4773,-8779,-34665,-622,-622,29375,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.00277837098388,0.000598171203186,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-01-20T00:00:00.000+09:00",4105,4110,4060,4060,9996,-0.0109622411693,-0.0169491525424,-0.0536130536131,39.3740769923,4147.63063046,4159.65830004,-12.027669578,19.3482402262,-31.3759098042,4237.25,4088,108.150776672,0.0139280613932,0.108092837395,-0.316928508643,,,,,"2025-01-21T06:51:41.000+09:00",0,-2097,0,-0.0147783251232,-0.0270935960591,-0.00985221674877,0,0,0.0121802679659,-0.0418313764824,-0.00684931506849,-0.00296248019162,0.0047655764104,-0.00772805660202,0.0266381223331,17.5188785692,"validation",4061.75,-0.000430848772081,0.958168623518,0.999569151228,10776.6,31111.65,0.321294434721,-2078479,0.304212409178,4466.25818763,4008.24181237,0.113005102924,-23780,-21094,-26546,-5649,-8337,-29162,-622,-622,29375,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.00957530609768,-0.0150605452717,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-01-21T00:00:00.000+09:00",4060,4100,4000,4000,19803,-0.0147783251232,-0.0267639902676,-0.107142857143,34.8604150654,4124.91822578,4147.8317593,-22.9135335207,10.8958854768,-33.8094189976,4213.25,4087.6,107.568578338,0.00907897696468,0.105732722848,0.397046189406,,,,,"2025-01-22T06:51:41.000+09:00",0,-250,0,-0.0175,-0.01625,0.00375,0,0,0.0246305418719,-0.0506141339821,-0.0214306683629,-0.00572838338018,0.00272397136921,-0.00845235474939,0.0268921445846,18.1876383731,"validation",4062.5,-0.0153846153846,0.949385866018,0.984615384615,12112.6,16162.45,1.22524740989,-2098282,-0.461869951647,4435.98919727,3990.51080273,0.0213011391467,-14669,-20856,-35744,-4377,-8572,-19964,0,-622,29375,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.0139767537258,-0.0125932386817,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-01-22T00:00:00.000+09:00",4060,4070,3740,3930,81798,-0.0175,-0.0426309378806,-0.0955120828539,30.4716168558,4094.93080643,4131.69607342,-36.765266997,1.36365498207,-38.1289219791,4192.5,4087.6,123.456537029,0.00768275070645,0.117302955093,3.78185237121,,,,,"2025-01-23T06:51:41.000+09:00",0,11406,0,0,0.0178117048346,0.0203562340967,1,0.015,0.0825,-0.0626118067979,-0.0385556316665,-0.00935502977023,0.000346986000527,-0.00970201577076,0.0314138771065,19.5884027804,"validation",4062.75,-0.0326749123131,0.937388193202,0.967325087687,28061,18599.35,4.39789562538,-2180080,-0.532376131424,4438.39631961,3946.60368039,-0.0337615471664,-14029,-22090,-35377,-5017,-7339,-20331,0,-622,29375,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.0290288539056,-0.0260942126792,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-01-23T00:00:00.000+09:00",3980,3980,3900,3930,14423,0,-0.0414634146341,-0.105802047782,30.4716168558,4069.55683621,4116.75562354,-47.1987873332,-8.34883348097,-38.8499538522,4169.25,4087.8,120.352498669,0.00680772800453,0.121245006138,-0.228847801833,,,,,"2025-01-24T06:51:41.000+09:00",0,-4381,0,0.00763358778626,0.00508905852417,0.0216284987277,1,0.0127226463104,0.0203562340967,-0.0573844216586,-0.0386026713636,-0.0120098695504,-0.00212438510966,-0.00988548444076,0.030624045463,17.8529741561,"validation",4064.25,-0.0330319247094,0.942615578341,0.966968075291,27361,18249.7,0.790314361332,-2180080,-0.601250979468,4422.00037092,3916.49962908,0.0267069260284,-2809,-17950,58938,-1906,-5811,-28364,0,0,-622,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.0123946824967,0.0113339978971,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-01-24T00:00:00.000+09:00",3980,3980,3895,3960,12448,0.00763358778626,-0.0353227771011,-0.0958904109589,34.5661830418,4052.70193833,4105.14409587,-52.4421575414,-17.1674982931,-35.2746592484,4148.25,4087.1,117.827320193,0.00738273553134,0.120042636381,-0.362864829551,,,,,"2025-01-31T06:51:41.000+09:00",0,-3756,0,-0.00252525252525,0.0050505050505,0.0176767676768,1,0.0127226463104,0.0216284987277,-0.0453805821732,-0.0310978444374,-0.0132429690761,-0.00433522684168,-0.00890774223444,0.0297543737861,17.713314571,"validation",4064.58333333,-0.0257303946694,0.954619417827,0.974269605331,27693.6,18475.5,0.673757137831,-2167632,-0.538748613028,4397.23343318,3899.26656682,0.121962799708,-14652,-29899,45842,9937,6138,-21098,0,0,-622,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.000837922734554,0.00110052885061,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-01-31T00:00:00.000+09:00",3960,4030,3945,3950,11467,-0.00252525252525,-0.0270935960591,-0.0950744558992,33.8505749485,4036.90164012,4093.65194062,-56.7503004962,-25.0840587337,-31.6662417625,4127.5,4088.3,115.482511608,0.00739492423286,0.117433336527,-0.401034439969,,,,,"2025-02-03T06:51:40.000+09:00",0,-2296,0,-0.00379746835443,0.0151898734177,0.0101265822785,1,0,0.0214646464646,-0.0430042398546,-0.0338282415674,-0.0143671646826,-0.00635039461612,-0.00801677006645,0.029236078888,17.628699504,"validation",4064.83333333,-0.0282504407725,0.956995760145,0.971749559228,27987.8,18156.65,0.631559235872,-2179099,-0.530648550256,4369.85304826,3885.14695174,0.133798705492,-11489,-9799,54872,6774,5084,-30128,0,0,-622,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,0.00513400323003,-0.00190774833995,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-02-03T00:00:00.000+09:00",3915,3940,3805,3935,21294,-0.00379746835443,-0.01625,-0.0795321637427,32.7551579922,4021.22446472,4081.89994502,-60.6754802984,-32.2023430466,-28.4731372517,4110.5,4089,117.590903636,0.00646354379878,0.119815045905,0.190518398132,,,,,"2025-02-04T06:51:41.000+09:00",0,-7678,0,0.0165184243964,0.00635324015248,0.012706480305,1,-0.00886075949367,0.0341772151899,-0.0426955358229,-0.0376620200538,-0.0154194359081,-0.00818356875391,-0.00723586715419,0.0298833300218,18.2438467947,"validation",4064.16666667,-0.0317818330941,0.957304464177,0.968218166906,28286,18117.55,1.1753244782,-2200393,-0.529635629542,4356.7498731,3864.2501269,0.143654638694,-3253,-6534,57684,3253,1819,-32940,0,0,-622,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,0.0213954909642,0.0298292462785,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-04T00:00:00.000+09:00",3955,4020,3945,4000,8964,0.0165184243964,0.0178117048346,-0.0588235294118,41.577790123,4017.95916246,4075.83328242,-57.8741199691,-37.3366984311,-20.5374215379,4098,4092,115.262981948,0.0078524807084,0.118106393363,-0.476935164112,,,,,"2025-02-05T06:51:41.000+09:00",0,-1495,0,-0.0125,0,0.00125,0,0.00508259212198,0.0190597204574,-0.0239141044412,-0.0224828934506,-0.0144685299923,-0.00933417460778,-0.00513435538449,0.0288157454869,17.3950215029,"validation",4067.08333333,-0.0164942116586,0.976085895559,0.983505788341,13719.2,16646.3,0.538498044611,-2191429,-0.43421360903,4340,3856,0.297520661157,10414,-5456,53551,-10414,741,-28807,0,0,-622,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.005214200594,-0.00638580976099,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-05T00:00:00.000+09:00",3965,4000,3945,3950,11214,-0.0125,0.00508905852417,-0.0716803760282,37.5018041043,4007.50390669,4066.51229854,-59.0083918481,-41.6710371145,-17.3373547336,4082.75,4094.4,110.958483237,0.00805232842935,0.117040794143,-0.305594559394,,,,,"2025-02-06T06:51:40.000+09:00",0,-9482,0,0.00759493670886,0.0113924050633,0.00632911392405,1,-0.00875,0.01375,-0.0325148490601,-0.0352676826886,-0.0149388333793,-0.0105496296492,-0.00438920373003,0.0280907552499,17.6063891572,"validation",4066.83333333,-0.0287283308061,0.96748515094,0.971271669194,13077.4,16137.25,0.694913941347,-2202643,-0.548947311345,4321.67415114,3843.82584886,0.222192169849,13725,6735,48023,-13725,-6735,-23279,0,0,-622,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.0236133945013,-0.0278628180909,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-06T00:00:00.000+09:00",3915,4070,3910,3980,10579,0.00759493670886,0.0050505050505,-0.0700934579439,41.2248707425,4003.27253643,4060.10398013,-56.8314436982,-44.7031184312,-12.1283252669,4067.75,4097.4,114.46144872,0.00816231690839,0.110505742224,-0.314724726181,,,,,"2025-02-07T06:51:40.000+09:00",0,-6650,0,0.00753768844221,-0.0100502512563,0.00125628140704,0,-0.00886075949367,0.0405063291139,-0.0215721221806,-0.0286523161029,-0.0142792572106,-0.0112319393043,-0.00304731790626,0.0287591579699,17.555663305,"validation",4066.58333333,-0.0212914199061,0.978427877819,0.978708580094,12703.6,15653.9,0.675806029168,-2192064,-0.596774605689,4292.50486647,3842.99513353,0.304787319225,13483,21601,46617,-11483,-19601,-19773,-2000,-2000,-2622,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.00335645552872,-0.00518243066097,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-07T00:00:00.000+09:00",3950,4045,3935,4010,5731,0.00753768844221,0.0151898734177,-0.0630841121495,44.7681670234,4004.30753083,4056.3925742,-52.0850433676,-46.1795034185,-5.90553994906,4054.25,4101,114.142773811,0.00848710566405,0.100425442329,-0.553581896314,,,,,"2025-02-10T06:51:40.000+09:00",0,-472,0,-0.0124688279302,-0.00374064837905,-0.0137157107232,0,-0.00753768844221,0.0276381909548,-0.0109144724672,-0.0221897098269,-0.0129887888697,-0.0115160856405,-0.00147270322919,0.0284645321226,16.9501918784,"validation",4067.41666667,-0.0141162490524,0.989085527533,0.985883750948,11556.4,14627.15,0.391805649084,-2186333,-0.619074802679,4257.82492478,3850.67507522,0.391317656024,48045,54078,73717,-18670,-24703,-30498,-29375,-29375,-29997,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,0.0133837513179,0.00405270897387,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-10T00:00:00.000+09:00",4020,4025,3940,3960,9068,-0.0124688279302,0.00635324015248,-0.0725995316159,40.397008887,3997.49098762,4049.25238351,-51.7613958907,-47.295881913,-4.46551397775,4038.75,4102.4,112.061147111,0.00871869412885,0.0898881611652,-0.349478143235,,,,,"2025-02-11T06:51:40.000+09:00",0,-15427,0,0.010101010101,0.00757575757576,-0.0138888888889,1,0.00249376558603,0.0211970074813,-0.0194986072423,-0.0347113884555,-0.0130710595684,-0.0119434045235,-0.00112765504489,0.0282982694724,17.3965063437,"validation",4066.41666667,-0.0261696415763,0.980501392758,0.973830358424,9111.2,14677.5,0.617816385624,-2195401,-0.620381536365,4220.26790545,3857.23209455,0.283079251043,54863,64851,95823,-17512,-27500,-44628,-29379,-29379,-30001,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.0122110877957,-0.0215817637223,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-11T00:00:00.000+09:00",4045,4045,3945,4000,6717,0.010101010101,0,-0.0543735224586,45.0218026581,3997.87698953,4045.60405881,-47.7270692819,-47.3821193867,-0.34494989513,4027.25,4103,111.199636603,0.00911212163212,0.079155093865,-0.494950510842,,,,,"2025-02-12T06:51:40.000+09:00",0,-2340,0,-0.00125,-0.00125,-0.02125,0,0.0214646464646,0.0252525252525,-0.00676640387361,-0.0251035827443,-0.0119317673205,-0.0118455298467,-8.62374737824e-05,0.0277999091507,17.1064465826,"validation",4067.58333333,-0.0166151072504,0.993233596126,0.98338489275,8661.8,14664.6,0.458041814983,-2188684,-0.574243416118,4186.63867588,3867.86132412,0.41451713916,51841,63028,48423,-16490,-25677,-45223,-27379,-29379,-30001,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.00304900853037,0.0102077237217,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-12T00:00:00.000+09:00",3980,4015,3950,3995,8960,-0.00125,0.0113924050633,-0.0419664268585,44.5563997374,3997.43437575,4041.85561001,-44.4212342546,-46.7899423603,2.36870810568,4018.5,4103.9,107.89966256,0.00872855217706,0.0725189067239,-0.347555720934,,,,,"2025-02-13T06:51:42.000+09:00",0,-1859,0,-0.0137672090113,0.00125156445557,-0.0100125156446,1,-0.005,0.01625,-0.00584795321637,-0.0265357343015,-0.0111192075731,-0.0117121257473,0.000592918174138,0.0270086764855,17.3933243921,"validation",4068.83333333,-0.018146069717,0.994152046784,0.981853930283,8211,14551.85,0.615729271536,-2197644,-0.570944587802,4164.20861333,3872.79138667,0.419359605921,30414,70767,60285,-22438,-33416,-57085,-4,-29379,-30001,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.00492854118666,0.00463321615817,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-13T00:00:00.000+09:00",3990,4030,3935,3940,29387,-0.0137672090113,-0.0100502512563,-0.0528846153846,39.6954181689,3988.59831795,4034.31075001,-45.7124320623,-46.5744403007,0.862008238408,4007.5,4103.7,106.978258091,0.00909189757566,0.0669099821724,0.843253215804,,,,,"2025-02-14T06:51:37.000+09:00",0,-41543,0,0.0139593908629,0.0164974619289,-0.00253807106599,1,-0.00125156445557,0.0237797246558,-0.0168434185901,-0.0398908302264,-0.0116021401173,-0.0118209239342,0.000218783816855,0.0271518421551,18.5672436896,"validation",4067.91666667,-0.0314452524839,0.98315658141,0.968554747516,11972.6,15617.85,1.88162903345,-2227031,-0.600229865186,4141.57087678,3873.42912322,0.248267477538,18121,69489,59580,-18125,-34142,-56384,0,-27379,-30001,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.0274150415644,-0.0192692353673,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-14T00:00:00.000+09:00",3950,4010,3950,3995,13778,0.0139593908629,-0.00374064837905,-0.0326876513317,46.0356549425,3989.58319211,4031.3988426,-41.8156504921,-45.622682339,3.80703184689,4000.75,4104.3,104.336953942,0.0097129354926,0.0608629465104,-0.135614660363,,,,,"2025-02-17T06:51:37.000+09:00",0,-1771,0,-0.00125156445557,0.00625782227785,-0.017521902378,1,0.00253807106599,0.0152284263959,-0.00143723051928,-0.0266306069244,-0.0104669963685,-0.0114199455166,0.000952949148157,0.0261168845912,17.8236272725,"validation",4069.66666667,-0.0183471209763,0.998562769481,0.981652879024,13582,15975.7,0.862434822887,-2213253,-0.522941091783,4122.49871663,3879.00128337,0.476385788042,19508,34491,57676,-19512,-26519,-54475,0,-4,-30001,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.010908875411,0.00456370433721,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-17T00:00:00.000+09:00",4005,4020,3955,3990,11338,-0.00125156445557,0.00757575757576,-0.029197080292,45.5666319924,3989.6473164,4028.33226167,-38.6849452677,-44.2351349247,5.55018965705,3994.75,4103.2,101.527171517,0.00968472627903,0.0555588426188,-0.280321339759,,,,,"2025-02-18T06:51:37.000+09:00",0,1316,0,0.00125313283208,0.0062656641604,-0.0187969924812,1,0.00250312891114,0.0162703379224,-0.00118906064209,-0.0275882238253,-0.00969547500443,-0.0110864999811,0.0013910249767,0.0254454063953,17.6274617269,"validation",4071.16666667,-0.0199369550088,0.998810939358,0.980063044991,14036,15886.45,0.713689968495,-2224591,-0.520260977122,4105.72184328,3883.77815672,0.478598174727,45907,61811,99272,-45625,-61529,-95782,-76,-76,-30077,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,-0.00872729823145,-0.0173294151008,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-18T00:00:00.000+09:00",4040,4040,3970,3995,7943,0.00125313283208,-0.00125,-0.026796589525,46.1573912622,3990.47080618,4025.86320525,-35.3923990632,-42.4665877524,7.07418868926,3989.25,4102.8,99.2752306947,0.00970243435376,0.049536443859,-0.514077738749,,,,,"2025-02-19T06:51:37.000+09:00",0,-1057,0,0.00125156445557,0.00375469336671,-0.017521902378,1,0.0125313283208,0.0175438596491,0.0014413736918,-0.0262747392025,-0.00885917373296,-0.010629934356,0.00177076062309,0.0248498700112,17.2728452063,"validation",4073.58333333,-0.0192909600475,1.00144137369,0.980709039953,14281.2,16180.8,0.49089043805,-2216648,-0.479899016118,4088.05662933,3890.44337067,0.529097237902,45461,63109,98591,-45175,-62827,-95102,-76,-76,-30077,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.00502555029171,-0.00547443327244,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-19T00:00:00.000+09:00",4020,4030,3950,4000,17869,0.00125156445557,0.00125156445557,-0.0243902439024,46.7794188325,3991.936836,4023.94741227,-32.010576264,-40.3753854547,8.36480919071,3984.25,4103.7,97.8984285022,0.00971852139316,0.0426908833615,0.105522073627,,,,,"2025-02-20T06:51:37.000+09:00",0,4381,0,0.00125,0.00375,-0.02,1,0.00625782227785,0.0200250312891,0.0039530651942,-0.0252698784024,-0.00800264406601,-0.0100938463637,0.00209120229768,0.0244746071256,18.084872301,"validation",4076.41666667,-0.0187460392093,1.00395306519,0.981253960791,16063,16178.1,1.10451783584,-2198779,-0.369360431695,4069.29557602,3899.20442398,0.592597409164,42286,46363,105915,-42000,-46081,-92043,-76,-76,-29455,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.015769080357,-0.00472012817029,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-20T00:00:00.000+09:00",3960,4015,3930,4005,20853,0.00125,0.0164974619289,-0.0243605359318,47.4334191418,3993.94655354,4022.54390025,-28.5973467061,-38.019777705,9.42243099888,3979.25,4103.3,96.9771121806,0.00971890106309,0.0329687003556,0.260638349743,,,,,"2025-02-21T06:51:37.000+09:00",0,1512,0,0.00374531835206,0.00624219725343,-0.0312109862672,1,-0.01,0.02125,0.00647106866872,-0.0239563278337,-0.00714041116258,-0.00949307807866,0.00235266691607,0.024214010532,18.2405519732,"validation",4079.33333333,-0.0182219316882,1.00647106867,0.981778068312,14356.2,16681.5,1.25006743998,-2177926,-0.328037047028,4044.84535044,3913.65464956,0.696279155651,1513,45203,106394,-1513,-44917,-92522,0,-76,-29455,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.00778560519854,0.0140990112686,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-21T00:00:00.000+09:00",4065,4065,4000,4020,7859,0.00374531835206,0.00625782227785,-0.00985221674877,49.4406875014,3997.95477607,4022.35546319,-24.4006871185,-35.2959595877,10.8952724692,3977.25,4103.3,94.6930327392,0.00950536804141,0.028951594996,-0.542819340418,,,,,"2025-02-24T06:51:37.000+09:00",0,-3049,0,-0.00124378109453,-0.00746268656716,-0.0286069651741,0,0.0149812734082,0.0162297128589,0.0107486328493,-0.0203007335559,-0.00606982266631,-0.00878008944968,0.00271026678338,0.0235554807809,17.2684518641,"validation",4082.5,-0.0153092467851,1.01074863285,0.984690753215,13172.4,16574.65,0.474157825354,-2170067,-0.276289393743,4034.8238656,3919.6761344,0.871262199917,-4288,39313,118083,4638,-38677,-84815,0,-76,-29455,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,0.00354939211075,-0.00455905380877,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-24T00:00:00.000+09:00",4020,4030,3975,4015,19633,-0.00124378109453,0.0062656641604,0.00375,48.7721420051,4000.57711821,4021.81061407,-21.2334958506,-32.4834668403,11.2499709897,3978,4104.1,91.8578161149,0.00892525000935,0.0297184850802,0.191026290259,,,,,"2025-02-25T06:51:37.000+09:00",0,-35959,0,-0.00124533001245,-0.00747198007472,-0.0336239103362,0,0,0.0136815920398,0.00930115635998,-0.0217099973198,-0.0052885419304,-0.00809052723295,0.00280198530255,0.0228786590573,18.182759742,"validation",4084.58333333,-0.0170356013465,1.00930115636,0.982964398653,14831.4,16566.15,1.18512750398,-2189700,-0.275918061831,4037.11006682,3918.88993318,0.812975453994,-4483,-4027,116101,4833,4377,-82833,0,0,-29455,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.00226336504535,0.000460214258213,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-25T00:00:00.000+09:00",4005,4035,3985,4010,27646,-0.00124533001245,0.00375469336671,0.0203562340967,48.0720997712,4002.02679234,4020.93575376,-18.9089614286,-29.768565758,10.8596043293,3982,4105.3,88.8679721067,0.00796213137708,0.0282964661396,2.08333799706,,,,,"2025-02-26T06:51:37.000+09:00",0,866,0,0.00124688279302,-0.00124688279302,-0.0174563591022,0,-0.00249066002491,0.0124533001245,0.00703164239076,-0.0232138942343,-0.00471545172784,-0.00742358248328,0.00270813075544,0.022161589054,18.5237828603,"validation",4085.25,-0.0184199253412,1.00703164239,0.981580074659,18772,13858.55,1.99486959314,-2217346,-0.13445129541,4038.33826408,3925.66173592,0.748498959413,-2491,-2749,117932,2841,3099,-84664,0,0,-29455,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.00441760798631,0.00379779517343,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-26T00:00:00.000+09:00",4040,4040,3995,4015,10428,0.00124688279302,0.00375,0.0216284987277,48.8625529289,4004.02267044,4020.4960683,-16.4733978624,-27.1095321789,10.6361343164,3986.25,4109.6,85.7345455277,0.00795862655248,0.0264478395346,-0.485245081079,,,,,"2025-02-27T06:51:37.000+09:00",0,-646,0,0.00373599003736,-0.00996264009963,-0.0174346201743,0,0.0074812967581,0.0112219451372,0.00721229225463,-0.0230192719486,-0.00410296335303,-0.00675206280918,0.00264909945615,0.0213535605299,17.5500424253,"validation",4086.33333333,-0.0174565625255,1.00721229225,0.982543437475,17283.8,13658.8,0.763463847483,-2206918,-0.0982443552874,4038.96385017,3933.53614983,0.772698730087,37499,34526,158391,-37499,-34176,-120408,0,0,-29455,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.00285912833123,-0.0013264507136,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-27T00:00:00.000+09:00",4035,4035,4000,4030,6500,0.00373599003736,0.00624219725343,0.0176767676768,51.2595676035,4008.01918268,4021.20006324,-13.1808805628,-24.3238018556,11.1429212928,3989.75,4110.8,82.1106494186,0.00784318943045,0.0273406949201,-1.00371787908,,,,,"2025-02-28T06:51:37.000+09:00",0,568,0,-0.00992555831266,-0.0111662531017,-0.0260545905707,0,0.00498132004981,0.00871731008717,0.0100883514005,-0.0196555415004,-0.00327068996596,-0.00603568284259,0.00276499287663,0.0203748509723,17.081079149,"validation",4087.66666667,-0.0141074777787,1.0100883514,0.985892522221,14413.2,13361.4,0.486475968087,-2200418,-0.122689239152,4044.29126878,3935.20873122,0.86898664902,38143,32603,168896,-38143,-32253,-130913,0,0,-29455,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.0110587242115,0.0044619334397,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-02-28T00:00:00.000+09:00",4030,4030,3975,3990,5917,-0.00992555831266,-0.00746268656716,0.0101265822785,45.1780428542,4005.24700073,4018.88894745,-13.6419467177,-22.1874308281,8.54548411037,3991.75,4109.6,80.1741744601,0.00816437926313,0.0257569658674,-1.02129076913,,,,,"2025-03-04T06:51:37.000+09:00",0,-8960,0,-0.00125313283208,-0.00877192982456,-0.0200501253133,0,0,0.0136476426799,-0.00043840420868,-0.0291025890598,-0.00341903426508,-0.00556075960603,0.00214172534095,0.0200937780602,16.9771313949,"validation",4088.08333333,-0.0239924985221,0.999561595791,0.976007501478,14024.8,13083.9,0.452235189813,-2206335,-0.104082116189,4043.15768425,3940.34231575,0.48297919829,35440,36979,164861,-35440,-36979,-126878,0,0,-29455,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0240097902141,0.0249580117723,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2025-03-04T00:00:00.000+09:00",3955,4000,3940,3985,9571,-0.00125313283208,-0.00747198007472,0.012706480305,44.4678466678,4002.13207754,4016.37865504,-14.2465775032,-20.5992601631,6.35268265988,3994.25,4107.6,78.7331619987,0.00811552180139,0.0222960911448,-0.430831536698,,,,,"2025-03-05T06:51:37.000+09:00",0,-1902,0,0.00501882057716,-0.0200752823087,-0.00752823086575,0,-0.00877192982456,0.015037593985,-0.00231582900419,-0.0298471126692,-0.00357505081636,-0.00516919953904,0.00159414872268,0.0197573806772,17.4567855896,"validation",4087.08333333,-0.0249770618819,0.997684170996,0.975022938118,12012.4,12497.75,0.765817847212,-2215906,-0.0620631713708,4038.77808103,3949.72191897,0.396132959399,-1088,37921,160556,1088,-37921,-122573,0,0,-29455,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,0.000270884255863,0.00689246639368,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-03-05T00:00:00.000+09:00",3945,4100,3940,4005,9656,0.00501882057716,-0.00124688279302,0.00125,47.9898039827,4002.57329638,4015.53579171,-12.9624953266,-19.0719071958,6.10941186921,3994.5,4104.1,84.5379361416,0.00734245804337,0.0223858694766,-0.424433560941,,,,,"2025-03-06T06:51:37.000+09:00",0,1099,0,-0.00749063670412,-0.0224719101124,-0.0149812734082,0,-0.0100376411543,0.0401505646173,0.00262861434472,-0.0241465851222,-0.00323657810901,-0.00476202426861,0.0015254461596,0.0211080989118,17.4706336481,"validation",4086.91666667,-0.0200436351773,1.00262861434,0.979956364823,8414.4,12532.35,0.770485982278,-2206250,-0.0591309690521,4039.21017781,3949.78982219,0.617422928221,8739,43833,167221,-8739,-43833,-129238,0,0,-29455,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,-0.00653156456748,-0.0072457139126,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-03-06T00:00:00.000+09:00",4000,4015,3955,3975,14170,-0.00749063670412,-0.00996264009963,0.00632911392405,43.5301079328,3998.33125078,4012.53314047,-14.2018896859,-18.0979036938,3.89601400791,3995.75,4097.8,82.7852264172,0.00698549358819,0.0204713840941,0.219781289627,,,,,"2025-03-07T06:51:37.000+09:00",0,2198,0,0.00251572327044,-0.00503144654088,-0.0062893081761,0,-0.00124843945069,0.0149812734082,-0.00519301758118,-0.0299672995266,-0.0035728024367,-0.00455293174687,0.000980129310166,0.0208264720546,17.8466623775,"validation",4087.25,-0.0274634534222,0.994806982419,0.972536546578,9162.8,12680.15,1.11749466686,-2220420,-0.0700977512096,4036.6492665,3954.8507335,0.246327968969,10296,9776,161432,-10296,-9776,-123449,0,0,-29455,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0145387538835,0.00861485897832,,,0,1,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-03-07T00:00:00.000+09:00",3975,4000,3955,3985,7354,0.00251572327044,-0.0111662531017,0.00125628140704,45.3531018874,3996.28028912,4010.49364858,-14.2133594582,-17.3209948467,3.1076353885,3996,4091.8,80.0862816731,0.00680717083347,0.0203057685436,-0.752389672465,,,,,"2025-03-10T06:51:37.000+09:00",0,947,0,-0.00752823086575,-0.0138017565872,0.0163111668758,0,0,0.011320754717,-0.00275275275275,-0.0261009824527,-0.00356671504597,-0.00434654826767,0.000779833221707,0.0200969339205,17.1932922872,"validation",4086.58333333,-0.0248577662677,0.997247247247,0.975142233732,9333.6,12518.9,0.587431803114,-2213066,-0.0838811716684,4036.57092555,3955.42907445,0.364434938927,9766,9544,156839,-9766,-9544,-120856,0,0,-27455,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.00743777780121,0.0123399218227,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-03-10T00:00:00.000+09:00",3985,3990,3945,3955,11563,-0.00752823086575,-0.00877192982456,-0.0137157107232,41.069638233,3989.92947541,4006.38300795,-16.4535325338,-17.1475023841,0.693969850304,3993.25,4085.1,77.5801186965,0.00677440207164,0.0219044624943,-0.186421647135,,,,,"2025-03-11T06:51:37.000+09:00",0,1581,0,-0.0126422250316,-0.00758533501896,0.0720606826802,0,0,0.0112923462986,-0.00957866399549,-0.031847445595,-0.00416018521714,-0.0043356516774,0.000175466460254,0.0196157063708,17.6383015262,"validation",4085.5,-0.0319422347326,0.990421336005,0.968057765267,10462.8,12810.5,0.902618945396,-2224629,-0.149471136958,4036.98499743,3949.51500257,0.0627071881822,-1442,6951,117734,1392,-7001,-109176,0,0,-80,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0102237853464,-0.00494474866154,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-03-11T00:00:00.000+09:00",3955,3955,3855,3905,25255,-0.0126422250316,-0.0200752823087,-0.0138888888889,35.1166549391,3976.86340227,3998.87315551,-22.0097532337,-18.119952554,-3.88980067967,3990.5,4073.6,79.1815387896,0.00678959397045,0.0284356505751,1.62656425008,,,,,"2025-03-12T06:51:37.000+09:00",0,-30388,0,0.00256081946223,0.00256081946223,0.0870678617157,1,0,0.0252844500632,-0.0214258864804,-0.0413884524745,-0.00563630044397,-0.0046401927155,-0.000996107728468,0.0202769625582,18.4067925073,"validation",4084.33333333,-0.0439076144618,0.97857411352,0.956092385538,13599.6,13619.85,1.85427886504,-2249884,-0.200013216005,4047.23623181,3933.76376819,-0.253486769145,-4292,6572,102277,4242,-6622,-101695,0,0,-76,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.000114593972514,-0.00669033613353,,,0,1,0
+"011370","서한","KOSDAQ","KRW","1d","2025-03-12T00:00:00.000+09:00",3895,3940,3850,3915,9724,0.00256081946223,-0.0224719101124,-0.02125,37.0809670948,3967.34595577,3992.66032917,-25.3143734033,-19.5588367239,-5.75553667943,3986.25,4065,79.9542860189,0.00637754725512,0.0327805188971,-0.574973058561,,,,,"2025-03-13T06:51:37.000+09:00",0,-1323,0,0.0102171136654,0.00255427841635,0.0638569604087,1,-0.00256081946223,0.0230473751601,-0.0178739416745,-0.0369003690037,-0.00646599576074,-0.00499587144927,-0.00147012431148,0.0204225507073,17.4549229701,"validation",4083.75,-0.0413223140496,0.982126058325,0.95867768595,13613.2,13770.2,0.706162582969,-2240160,-0.186910865492,4051.58567173,3920.91432827,-0.0452610964028,-4774,-3969,100224,4724,3919,-99642,0,0,-76,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.0121065828076,-0.00851333161192,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-03-13T00:00:00.000+09:00",3895,3975,3890,3955,16658,0.0102171136654,-0.00503144654088,-0.0100125156446,44.3397986735,3965.44657796,3989.87067516,-24.4240972011,-20.5318888193,-3.89220838179,3984.25,4056.2,80.3146941604,0.00683324274232,0.0334210456481,0.358899689804,,,,,"2025-03-14T06:51:26.000+09:00",0,-1245,0,-0.0063211125158,-0.00884955752212,0.0670037926675,0,-0.00510855683269,0.021711366539,-0.00734140678923,-0.0249494600858,-0.00617549866021,-0.00519137517556,-0.00098412348465,0.0203071287384,18.0033817559,"validation",4086.33333333,-0.0321396525002,0.992658593211,0.9678603475,14110.8,14155.1,1.17681966217,-2223502,-0.0913381042875,4050.82890056,3917.67109944,0.28033581395,27647,24302,114967,-27647,-24352,-114385,0,0,-76,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,0.010675398128,0.0193879042177,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-03-14T00:00:00.000+09:00",4000,4000,3915,3930,7879,-0.0063211125158,-0.0138017565872,-0.00253807106599,41.1448433124,3959.99325827,3985.43581033,-25.4425520604,-21.5140214675,-3.92853059282,3983.75,4047.2,80.6493588632,0.00627955135415,0.03415621839,-0.845373641157,,,,,"2025-03-17T06:51:26.000+09:00",0,-732,0,-0.00127226463104,-0.0127226463104,0.0776081424936,0,0.0113780025284,0.0214917825537,-0.0134923125196,-0.0289582921526,-0.00647393182197,-0.00547430571693,-0.000999626105044,0.0205214653596,17.2483510084,"validation",4085.66666667,-0.0381006771641,0.98650768748,0.961899322836,14215.8,13079.7,0.602383846724,-2231381,-0.016628821762,4051.78491751,3915.71508249,0.104982250507,29918,26724,114074,-29918,-26774,-113488,0,0,-76,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,-0.00349243406816,-0.0221761208169,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-03-17T00:00:00.000+09:00",3930,3960,3910,3925,12509,-0.00127226463104,-0.00758533501896,-0.017521902378,40.5160429551,3954.60968008,3980.95908364,-26.3494035648,-22.481097887,-3.86830567779,3980.25,4038.4,78.4601189444,0.00538766761375,0.0363899987325,-0.0824666814311,,,,,"2025-03-18T06:51:27.000+09:00",0,-11,0,-0.00254777070064,-0.00509554140127,0.104458598726,0,0,0.0127226463104,-0.0138810376233,-0.0280804278922,-0.00671322383816,-0.00572766825146,-0.000985555586698,0.0199898392215,17.7093253148,"validation",4083.58333333,-0.0388343570802,0.986118962377,0.96116564292,14405,13016.25,0.961029482378,-2243890,-0.117687506002,4052.67064623,3907.82935377,0.11854800476,-37257,-39784,43459,-32743,-30216,-112873,0,0,-76,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0185457570483,-0.0138699820608,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-03-18T00:00:00.000+09:00",3910,3950,3900,3915,8705,-0.00254777070064,0.00256081946223,-0.0187969924812,39.224901263,3948.51588314,3976.07322559,-27.5573424521,-23.4963468,-4.0609956521,3976.5,4031.2,76.4272533055,0.00539966365843,0.0390268341196,-0.672681581617,,,,,"2025-03-19T06:51:31.000+09:00",0,816,0,0.00255427841635,-0.00893997445722,0.112388250319,0,-0.00382165605096,0.0127388535032,-0.0154658619389,-0.028825163723,-0.00703891250373,-0.00600162114943,-0.0010372913543,0.0195216483539,17.34422349,"validation",4080.75,-0.0406175335416,0.984534138061,0.959382466458,11095,12884.6,0.675612747,-2252595,-0.108672368564,4054.09510294,3898.90489706,0.103712105074,-66698,-38104,2362,-3302,-31896,-72062,0,0,0,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.00317978752378,-0.005278063501,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-03-19T00:00:00.000+09:00",3915,3930,3890,3925,13423,0.00255427841635,0.00255427841635,-0.017521902378,41.2414226739,3944.89805497,3972.2900237,-27.3919687319,-24.2754711864,-3.11649754552,3973,4024.7,73.8253066409,0.00543335323355,0.0403786652508,0.0432779872056,,,,,"2025-03-20T06:51:31.000+09:00",0,2376,0,-0.00127388535032,0.00382165605096,0.103184713376,1,0,0.0102171136654,-0.0120815504656,-0.0247720326981,-0.00697884553679,-0.00618483342328,-0.000794012113508,0.0188089953225,17.7798465817,"validation",4076.5,-0.0371642340243,0.987918449534,0.962835765976,11834.8,13158.6,1.020093323,-2239172,-0.0855866125576,4053.21221852,3892.78778148,0.200793713942,-68011,-36513,602,-1989,-33487,-70302,0,0,0,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.00367768220134,0.012198294834,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-03-20T00:00:00.000+09:00",3910,3965,3895,3920,13292,-0.00127388535032,-0.00884955752212,-0.02,40.5175289632,3941.06758497,3968.41668861,-27.3491036379,-24.8901976767,-2.45890596124,3969,4018,73.5520704522,0.00541191474644,0.0415102954429,0.0602386329555,,,,,"2025-03-21T06:51:31.000+09:00",0,35,0,-0.0102040816327,0.00637755102041,0.094387755102,1,-0.00382165605096,0.0178343949045,-0.0123456790123,-0.0243902439024,-0.00697681215253,-0.00634954022365,-0.000627271928888,0.0187632832786,17.7687645815,"validation",4070.33333333,-0.0369339120465,0.987654320988,0.963066087953,11161.6,12929.75,1.028016783,-2252464,-0.20760262186,4051.37718131,3886.62281869,0.202587541702,-72,-67503,1101,72,-2497,-70801,0,0,0,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.00449991269547,0.0166038149273,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-03-21T00:00:00.000+09:00",3910,3910,3840,3880,9648,-0.0102040816327,-0.0127226463104,-0.0312109862672,35.195225986,3931.6725719,3961.86730427,-30.194732369,-25.9511046152,-4.24362775385,3962.75,4010,74.0126368485,0.0057401435143,0.0450138944927,-0.471975790211,,,,,"2025-03-24T06:51:31.000+09:00",0,-3748,0,0.00644329896907,0.0115979381443,0.127577319588,1,-0.00255102040816,0.0178571428571,-0.0208819632831,-0.0324189526185,-0.00778214751778,-0.00668842902452,-0.00109371849326,0.0190754218682,17.4380963783,"validation",4063.58333333,-0.0451776962041,0.979118036717,0.954822303796,11515.4,12369.5,0.779983022758,-2262112,-0.340296697522,4051.9394052,3873.5605948,0.0360996083892,-3286,-71308,-2437,3181,1203,-67368,0,0,0,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.0124906843402,-0.00228847796445,,,0,0,-1
+"011370","서한","KOSDAQ","KRW","1d","2025-03-24T00:00:00.000+09:00",3760,4000,3760,3905,38351,0.00644329896907,-0.00509554140127,-0.0286069651741,40.4594480301,3927.5690993,3957.65491136,-30.0858120601,-26.7780461041,-3.30776595594,3957,4002.5,85.8688770736,0.00589308359022,0.0447358536535,3.06528525146,,,,,"2025-03-25T06:51:31.000+09:00",0,-3437,0,-0.00640204865557,0.00128040973111,0.111395646607,1,-0.0309278350515,0.0618556701031,-0.0131412686379,-0.0243597751405,-0.00770443330604,-0.00685737416239,-0.000847059143648,0.021989469161,18.824548951,"validation",4057.16666667,-0.037505648441,0.986858731362,0.962494351559,16683.8,13894.1,2.76023635932,-2223761,-0.193225901642,4045.50988645,3868.49011355,0.20624750475,-3331,-2587,1559,3226,2482,-71714,0,0,0,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.0106277318195,0.00531737633803,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-03-25T00:00:00.000+09:00",3875,3940,3875,3880,6467,-0.00640204865557,-0.00893997445722,-0.0336239103362,37.2047529502,3920.25077633,3951.9026957,-31.6519193729,-27.7528207579,-3.89909861503,3950.25,3994.7,84.3782429969,0.00599122890208,0.0457485000655,-0.843880081323,,,,,"2025-03-26T06:51:31.000+09:00",0,-1935,0,0.0154639175258,0.0193298969072,0.112113402062,1,-0.00768245838668,0.0166453265045,-0.0177836845769,-0.0287130447843,-0.00815771117859,-0.00715278885513,-0.00100492232346,0.0217469698446,17.0380580739,"validation",4047.16666667,-0.0413046163983,0.982216315423,0.958695383602,16236.2,13235.8,0.488599102434,-2230228,-0.153099925958,4040.60900619,3859.89099381,0.111272838422,1061,256,6645,-1166,-361,-76800,0,0,0,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.000224401404547,0.00603859448125,,,0,0,1
+"011370","서한","KOSDAQ","KRW","1d","2025-03-26T00:00:00.000+09:00",3910,4100,3910,3940,23726,0.0154639175258,0.00382165605096,-0.0174563591022,48.0135310076,3923.28911843,3951.02101454,-27.7318961067,-27.7486358276,0.0167397209943,3946.75,3988.9,94.0655113543,0.00706405687087,0.043658900556,1.38631942809,,,,,"2025-03-27T06:51:31.000+09:00",0,-5086,0,0.00126903553299,0.00126903553299,0.0989847715736,1,0.00773195876289,0.0489690721649,-0.00171026794198,-0.0122590187771,-0.00703855231133,-0.00704280097148,4.24866015084e-06,0.0238744952676,18.3532627852,"validation",4040.41666667,-0.0248530473342,0.998289732058,0.975146952666,18296.8,13039.8,1.81950643415,-2206502,0.0415803923373,4032.90538288,3860.59461712,0.460826591595,7601,4304,7655,-7601,-4409,-77810,0,0,0,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.00471007837079,0.0081248291474,,,0,0,0
+"011370","서한","KOSDAQ","KRW","1d","2025-03-27T00:00:00.000+09:00",3940,4050,3900,3945,3662,0.00126903553299,0.00637755102041,-0.0174346201743,48.8043665584,3926.62925406,3950.57501346,-23.9457594039,-26.9880605429,3.04230113896,3943.25,3984.4,98.0608319718,0.00706438811829,0.0407109581192,-1.13563080135,,,,,"2025-03-28T06:51:31.000+09:00",0,-297,0,-0.00506970849176,0.00126742712294,0.102661596958,1,0,0.0380710659898,0.00044379636087,-0.00988856540508,-0.00606990098959,-0.00684107998553,0.000771178995935,0.0248569916278,16.4859690277,"validation",4032.91666667,-0.0217997727038,1.00044379636,0.978200227296,16370.8,12701.5,0.288312404047,-2202840,0.0160532220604,4023.5167428,3862.9832572,0.510901152451,9007,6492,-26933,-9010,-6600,-43225,0,0,0,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.0151838747502,0.0138164897536,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-04T00:00:00.000+09:00",44750,45850,43250,44650,223742,0,-0.00777777777778,0.0359628770302,52.2552868672,44896.5449499,44170.4026724,726.14227745,888.816630178,-162.674352727,44632.5,42516,1895.16640287,0.0347297864246,0.159818493381,-0.375058390518,,,,,"2023-10-05T19:32:20.000+09:00",50,26045,0,-0.0156774916013,-0.0615901455767,-0.0123180291153,0,0.00223964165733,0.0582306830907,0.000392090965104,0.0501928685671,0.0162629849373,0.0199063075068,-0.00364332256948,0.0424449362344,23.0248584677,"validation",42581.6666667,0.0485733296802,1.00039209097,1.04857332968,180404,354273.15,0.631552235895,60392918,0.279240326285,48199.0494529,41065.9505471,0.502453351654,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.0081288445261,0.000630612999326,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-05T00:00:00.000+09:00",44600,44700,43600,43950,135824,-0.0156774916013,-0.028729281768,0.0256709451575,49.3249841159,44750.9226499,44154.0765485,596.846101353,830.422524413,-233.57642306,44687.5,42533,1838.36880266,0.0349120544869,0.1561045679,-0.609037334786,,,,,"2023-10-05T19:32:21.000+09:00",-47,26634,0,-0.0273037542662,-0.0625711035267,0.00341296928328,0,-0.00111982082867,0.0246360582307,-0.0165034965035,0.0333153081137,0.0135801160717,0.0188947104531,-0.00531459438134,0.0418286416988,22.5099231123,"validation",42608.3333333,0.0314883629963,0.983496503497,1.031488363,169797.8,349240.15,0.388912901337,60257094,0.297675825646,48175.461439,41199.538561,0.39427922113,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.014760504118,-0.0182015352934,,,0,1,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-06T00:00:00.000+09:00",44000,44100,42700,42750,202620,-0.0273037542662,-0.0436241610738,-0.0127020785219,44.6976115938,44443.0883961,44050.0708783,393.017517785,742.941523087,-349.924005302,44660,42569,1807.05674533,0.0354131597519,0.158512147148,-0.406344117119,,,,,"2023-10-05T19:32:22.000+09:00",0,27611,0,-0.0315789473684,-0.0432748538012,0.0479532163743,0,0.00113765642776,0.0318543799772,-0.0427675772503,0.00425192041157,0.0091933922289,0.0173787490781,-0.00818535684917,0.0422703332241,22.8822120571,"validation",42612.5,0.00322675271341,0.95723242275,1.00322675271,176701.6,345476,0.586495154511,60054474,0.231374104135,48199.5762458,41120.4237542,0.230193691653,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.0200075936577,-0.023472960326,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-07T00:00:00.000+09:00",42300,42900,41250,41400,245607,-0.0315789473684,-0.08,-0.0471806674338,40.1358066553,43974.9209505,43853.7693317,121.151618776,618.583542225,-497.431923449,44557.5,42588,1795.83840638,0.0360582429159,0.169851620529,-0.301205173465,,,,,"2023-10-05T19:32:23.000+09:00",-474,35176,0,0.012077294686,0.0048309178744,0.0954106280193,1,-0.0105263157895,0.0385964912281,-0.0708634909948,-0.0278951817413,0.00292636760329,0.0149416314547,-0.0120152638514,0.0433777392845,23.0425241364,"validation",42590.8333333,-0.0279598505156,0.929136509005,0.972040149484,190838.6,350789,0.700155934194,59808867,0.173000008552,48341.5817909,40773.4182091,0.0827917874797,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.0256959977792,-0.0189529873488,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-08T00:00:00.000+09:00",41400,42050,41350,41900,103889,0.012077294686,-0.0615901455767,-0.0901194353963,42.4774017905,43655.7023427,43709.0456775,-53.3433347926,484.198166821,-537.541501614,44350,42632,1717.56423449,0.0333806229429,0.175317827542,-0.64382914348,,,,,"2023-10-05T19:32:24.000+09:00",40,-35769,0,0,0.00715990453461,0.0990453460621,1,0,0.0169082125604,-0.0552423900789,-0.0171702007881,-0.00127311061557,0.0115560421676,-0.0128291527832,0.0409919865034,22.1941194066,"validation",42578.3333333,-0.015931420519,0.944757609921,0.984068579481,182336.4,329707.15,0.315094774256,59912756,0.12012068892,48237.6728257,40462.3271743,0.184901468074,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.0123049009742,0.00344937641952,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-11T00:00:00.000+09:00",41700,42500,40800,41900,173356,0,-0.0615901455767,-0.0760749724366,42.4774017905,43385.59429,43575.042294,-189.448004001,349.468932657,-538.916936658,44177.5,42665,1716.30964632,0.0332936330741,0.181062049007,-0.428053005154,,,,,"2023-10-05T19:32:25.000+09:00",0,-34447,0,-0.0167064439141,0.0143198090692,0.0429594272076,1,-0.00477326968974,0.0405727923628,-0.0515533925641,-0.0179303879058,-0.0045214320764,0.00834054731878,-0.0128619793952,0.0409620440648,22.7061436686,"validation",42562.5,-0.0155653450808,0.948446607436,0.984434654919,172259.2,324155.25,0.534793127676,59912756,0.16604497382,48176.934335,40178.065665,0.215272234867,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.00361112855618,0.00178301866153,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-12T00:00:00.000+09:00",42350,42600,41200,41200,112840,-0.0167064439141,-0.0625711035267,-0.0260047281324,39.9407640856,43049.3490146,43399.1132352,-349.764220572,209.622302011,-559.386522583,44122.5,42689,1693.71610015,0.0301178475479,0.187176300894,-0.549755312682,,,,,"2023-10-05T19:32:26.000+09:00",42,-44688,0,-0.00728155339806,0.0218446601942,0.0703883495146,1,0.0107398568019,0.0334128878282,-0.0662360473681,-0.0348801799058,-0.00848942282942,0.00508791995173,-0.0135773427811,0.0411096140813,22.2599197007,"validation",42525,-0.0311581422693,0.933763952632,0.968841857731,167662.4,307447.15,0.367022429709,59799916,0.229413250375,48251.8431681,39993.1568319,0.146130161502,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,-0.00876708031469,-0.000805945311265,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-13T00:00:00.000+09:00",41200,41750,40550,40900,145540,-0.00728155339806,-0.0432748538012,-0.0387779083431,38.8694500537,42718.6799355,43213.9937363,-495.313800842,68.6350814405,-563.948882282,44040,42725,1658.45066443,0.030106423609,0.195891772565,-0.453820392541,,,,,"2023-10-05T19:32:27.000+09:00",756,-24874,0,0.0171149144254,0.0562347188264,0.117359413203,1,0,0.0291262135922,-0.0712988192552,-0.0427150380339,-0.0121103618788,0.00167811935062,-0.0137884812294,0.0405489160006,22.5070915841,"validation",42488.3333333,-0.0373828109677,0.928701180745,0.962617189032,156246.4,306391.3,0.475013487655,59654376,0.179256395335,48353.5368319,39726.4631681,0.136029536506,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.00654039798408,0.00977782034921,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-14T00:00:00.000+09:00",40900,41800,40450,41600,181076,0.0171149144254,0.0048309178744,-0.0291715285881,42.7294995304,42546.57533,43094.4386447,-547.863314719,-54.6645977914,-493.198716927,43977.5,42766,1636.41847411,0.0303290446786,0.200816679326,-0.352551932289,,,,,"2023-10-05T19:32:28.000+09:00",7308,-62333,0,0.0144230769231,0.0288461538462,0.110576923077,1,0,0.0330073349633,-0.0540617361151,-0.0272646494879,-0.0131697912192,-0.00131405283152,-0.0118557383877,0.0393369825507,22.742527558,"validation",42460,-0.0202543570419,0.945938263885,0.979745642958,143340.2,306072.55,0.591611367958,59835452,0.178401656731,48393.2077575,39561.7922425,0.230790608149,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,0.00204804260628,-0.00186052512505,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-15T00:00:00.000+09:00",41650,42750,41600,42200,176647,0.0144230769231,0.00715990453461,-0.016317016317,45.8837773164,42493.2560485,43028.1839303,-534.927881834,-150.7172546,-384.210627234,43942.5,42829,1601.67429739,0.0305141810856,0.203001093534,-0.369486550345,,,,,"2023-10-05T19:32:29.000+09:00",-38,-42688,0,0.00710900473934,0.0248815165877,0.0770142180095,1,0.00120192307692,0.0276442307692,-0.0396540934175,-0.0146863106773,-0.0126760161572,-0.00357149892417,-0.00910451723303,0.0379543672367,22.7320841701,"validation",42441.6666667,-0.00569408992735,0.960345906582,0.994305910073,157891.8,307442.25,0.57456969561,60012099,0.182061997009,48402.6877763,39482.3122237,0.304660690604,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,0.00338879251916,0.0149122538828,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-18T00:00:00.000+09:00",42000,43100,41700,42500,143948,0.00710900473934,0.0143198090692,-0.00468384074941,47.4424633663,42494.2935795,42989.0591947,-494.76561525,-219.52692673,-275.23868852,43932.5,42890,1587.26899043,0.0305392491268,0.203592634192,-0.466082888324,,,,,"2023-10-05T19:32:30.000+09:00",0,-11266,0,-0.00941176470588,0.0270588235294,0.0811764705882,1,-0.00473933649289,0.0331753554502,-0.0326068400387,-0.00909302867801,-0.0116415438882,-0.00516533945247,-0.00647620443577,0.0373475056572,22.5344667573,"validation",42435,0.00153175444798,0.967393159961,1.00153175445,152010.2,308655.75,0.466370705875,60156047,0.224051714572,48404.6667008,39460.3332992,0.339842732189,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.0173193627169,0.0157182836288,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-19T00:00:00.000+09:00",42350,42950,41850,42100,130822,-0.00941176470588,0.0218446601942,-0.102345415778,45.5582852192,42433.6330288,42923.2029581,-489.569929292,-273.535527242,-216.03440205,43692.5,42939,1552.46406254,0.0206552967789,0.197840287032,-0.424285198063,,,,,"2023-10-05T19:32:31.000+09:00",-12,-18029,0,0.0261282660333,0.021377672209,0.110451306413,1,-0.00352941176471,0.0258823529412,-0.0364479029582,-0.0195393465148,-0.0116287394131,-0.00649728093212,-0.00513145848099,0.0368756309393,22.4293959194,"validation",42418.3333333,-0.00750461671447,0.963552097042,0.992495383286,155606.6,260985.65,0.501261276243,60025225,0.0321954482938,48014.5683706,39370.4316294,0.315771077242,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.0033878087029,-0.00110919203032,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-20T00:00:00.000+09:00",41950,43700,41950,43200,264609,0.0261282660333,0.0562347188264,-0.123732251521,51.2877056703,42551.5356397,42943.7064427,-392.170802922,-297.262582378,-94.9082205439,43387.5,42994,1566.57377236,0.0177573813545,0.160132974387,0.662751542934,,,,,"2023-10-05T19:32:33.000+09:00",-42,5188,0,-0.00925925925926,0.0138888888889,0.0648148148148,1,-0.00356294536817,0.041567695962,-0.00432152117545,0.00479136623715,-0.00907802784542,-0.00688107829579,-0.00219694954963,0.0362632817676,23.159604318,"validation",42455.8333333,0.0175280193142,0.995678478825,1.01752801931,179420.4,197916.3,1.33697426639,60289834,-0.276211711719,46861.3847131,39913.6152869,0.473012921342,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,0.025921170875,0.0274519601581,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-21T00:00:00.000+09:00",43100,43500,42650,42800,138523,-0.00925925925926,0.0288461538462,-0.0912951167728,49.2576651367,42589.7609259,42933.061521,-343.300595049,-306.470184912,-36.8304101369,43172.5,43045,1515.38993148,0.0154800633788,0.140478506536,-0.837497821713,,,,,"2023-10-05T19:32:34.000+09:00",-644,-25524,0,0.0105140186916,0.0163551401869,0.0911214953271,1,-0.00231481481481,0.0196759259259,-0.00862817765939,-0.00569171796957,-0.00802104194041,-0.00716051833908,-0.000860523601329,0.0354063068102,22.5030850375,"validation",42495,0.00717731497823,0.991371822341,1.00717731498,170909.8,175104.1,0.791089414811,60151311,-0.181918070451,46204.9041617,40140.0958383,0.438580086932,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,0.00823079832471,0.015709020603,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-22T00:00:00.000+09:00",42600,43700,41600,43250,176164,0.0105140186916,0.0248815165877,-0.0556768558952,51.5796356322,42691.3361681,42956.5384454,-265.202277257,-298.216603381,33.0143261246,43045,43097,1557.14779352,0.0148721185875,0.12935503875,0.107723402937,,,,,"2023-09-25T06:50:09.000+09:00",-1590,-13351,0,0.00924855491329,-0.0104046242775,0.00578034682081,0,-0.00467289719626,0.0490654205607,0.0047624578929,0.00355013109961,-0.00613184456085,-0.00689518158107,0.000763337020222,0.0360034171911,22.7539231708,"validation",42554.1666667,0.0163517086067,1.00476245789,1.01635170861,170813.2,171766.05,1.02560430306,60327475,-0.0634592808067,45829.0438215,40260.9561785,0.536816949219,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.0132337330421,0.0143830524788,,,1,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-25T00:00:00.000+09:00",43600,44200,43250,43650,170257,0.00924855491329,0.0270588235294,-0.03,53.6116525181,42838.8229115,43007.9059679,-169.083056453,-272.389893996,103.306837542,42977.5,43155,1513.78009398,0.0146888399952,0.123486837229,0.00173710896875,,,,,"2023-09-26T06:50:09.000+09:00",-1421,-19403,0,-0.0148911798396,0.0103092783505,0.0114547537228,1,0.00809248554913,0.0219653179191,0.0156477226456,0.0114702815433,-0.00387360954074,-0.0062403183046,0.00236670876386,0.034679956334,22.7290229006,"validation",42610.8333333,0.0243873819256,1.01564772265,1.02438738193,176075,170187.1,1.00041072443,60497732,0.0452707637653,45631.0777735,40323.9222265,0.626715713162,-17102,-22776,-567966,-48415,-173412,-409756,82337,212334,993844,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.0141805161753,0.0304534304017,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-26T00:00:00.000+09:00",43250,43750,42800,43000,130024,-0.0148911798396,0.021377672209,-0.0497237569061,49.9437447195,42863.6193866,43007.3203407,-143.700954041,-246.652106005,102.951151964,42865,43175,1473.51008727,0.0148785380822,0.11388881171,-0.90979983287,,,,,"2023-09-27T06:50:09.000+09:00",-212,-23996,0,0.0186046511628,0.0255813953488,0.0046511627907,1,-0.00916380297824,0.0217640320733,0.00314942260586,-0.0040532715692,-0.00334188265211,-0.00573609548848,0.00239421283637,0.034267676448,22.4444297226,"validation",42660.8333333,0.00795030570586,1.00314942261,1.00795030571,175915.4,167245.55,0.77744370478,60367708,-0.0492655858407,45305.921957,40424.078043,0.527653485523,-13262,-46987,-634801,-81898,-116413,-357961,106940,174481,1009822,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.00175289731247,-0.00136591082382,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-09-27T00:00:00.000+09:00",42500,44150,42450,43800,137548,0.0186046511628,0.0138888888889,-0.0201342281879,54.1055407089,43007.6779425,43066.0373525,-58.3594099396,-208.993566792,150.634156852,42820,43208,1489.68793818,0.015375883211,0.109052934787,-0.680126410334,,,,,"2023-10-04T06:50:09.000+09:00",-170,-7826,0,-0.00684931506849,0.0228310502283,-0.0331050228311,1,-0.0116279069767,0.0395348837209,0.0228865016348,0.0137011664507,-0.00133240661962,-0.00477154262082,0.00343913600119,0.034011140141,22.5191173226,"validation",42739.1666667,0.0248211047634,1.02288650163,1.02482110476,150503.2,165717.9,0.830012931615,60505256,0.0424999351307,45154.8233338,40485.1766662,0.709865985537,-42193,-65148,-655010,-108649,-117938,-370959,149570,197206,1043887,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.0177520220199,0.00265915576524,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-04T00:00:00.000+09:00",44150,44200,42900,43500,209175,-0.00684931506849,0.0163551401869,-0.0333333333333,52.3478704642,43083.4197975,43098.1827338,-14.7629362426,-170.147440682,155.384504439,42745,43236,1476.13879973,0.0153242947006,0.100033516126,0.983172797951,,,,,"2023-10-05T06:50:09.000+09:00",-1282,-39375,0,-0.016091954023,0.0425287356322,-0.0275862068966,1,0.00799086757991,0.0296803652968,0.0176628845479,0.00610602275881,-0.000339377844658,-0.00391143541797,0.00357205757332,0.0339342252813,22.9314427184,"validation",42805,0.0162364209789,1.01766288455,1.01623642098,164633.6,167430.55,1.24932397343,60296081,-0.0726381774413,44882.9663234,40607.0336766,0.676569666167,-60504,-47952,-604937,-103681,-150263,-426777,160394,209786,1048466,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,0.0172392503678,0.0331259530583,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-05T00:00:00.000+09:00",43500,43900,42500,42800,149974,-0.016091954023,-0.0104046242775,-0.0414333706607,48.3971448395,43039.8167518,43076.0951239,-36.2783721069,-143.373626967,107.09525486,42652.5,43224,1470.70031404,0.0155972380027,0.0915444546382,-0.416146846377,,,,,"2023-10-06T06:50:09.000+09:00",-23,-29458,0,0.0303738317757,0.0759345794393,0.018691588785,1,0,0.032183908046,0.00345817947365,-0.0098093651675,-0.000847625516517,-0.00334985109736,0.00250222558084,0.0343621568701,22.5825106064,"validation",42867.5,-0.00157461946696,1.00345817947,0.998425380533,159395.6,167609.25,0.894783551624,60146107,-0.0736269030498,44604.7999257,40700.2000743,0.537775958001,-53677,-73638,-641872,-88793,-163235,-414976,142174,234423,1077617,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.0152231804071,-0.00819004666604,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-06T00:00:00.000+09:00",42850,44400,42800,44100,183944,0.0303738317757,0.0103092783505,-0.0123180291153,55.1646474898,43202.9218669,43151.9399295,50.9819373681,-104.5025141,155.484451468,42625,43264,1479.93600589,0.0171214814314,0.0868922428394,0.451438214936,,,,,"2023-10-10T06:50:09.000+09:00",89,1043,0,0,-0.00907029478458,0.0657596371882,0,0.00116822429907,0.0373831775701,0.0346041055718,0.0193232248521,0.00115605300155,-0.00236967152154,0.00352572452308,0.0335586395894,22.816601704,"validation",42945,0.0268948655257,1.03460410557,1.02689486553,162133,165619.35,1.11064317062,60330051,-0.0189793644281,44476.8909255,40773.1090745,0.898241597191,-31000,-79046,-367286,-100539,-170062,-334457,130335,245204,666574,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.0282395332235,0.0111857965207,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-10T00:00:00.000+09:00",44550,44550,43500,44100,176110,0,0.0255813953488,0.00341296928328,55.1646474898,43340.9338873,43222.1666014,118.767285961,-59.8485540877,178.615840049,42632.5,43322,1449.22629119,0.0167625437332,0.0879316591134,0.211595277639,,,,,"2023-10-11T06:50:09.000+09:00",277,-47095,0,0.015873015873,0,0.0680272108844,0,0.0102040816327,0.0238095238095,0.0344220958189,0.0179585430036,0.00269313573608,-0.00135711007002,0.0040502458061,0.0328622741766,22.7730791404,"validation",43019.1666667,0.0251244600275,1.03442209582,1.02512446003,171350.2,167633.65,1.0505647285,60330051,0.021760845749,44506.8732286,40758.1267714,0.891464191237,-24395,-59085,-378225,-123905,-192270,-398929,139051,241897,732253,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,0.00255321268884,0.0262007128946,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-11T00:00:00.000+09:00",44150,44850,44150,44800,123684,0.015873015873,0.0228310502283,0.0479532163743,58.5586535598,43565.405597,43339.0431494,226.362447555,-2.60635375924,228.968801314,42735,43383,1399.2815561,0.015820951094,0.0982589245495,-0.992488040828,,,,,"2023-10-12T06:50:09.000+09:00",1180,-3864,0,0.0122767857143,0.0200892857143,0.0569196428571,1,0.00113378684807,0.015873015873,0.048321048321,0.032662563677,0.00505273320434,-5.81775392687e-05,0.00511091074361,0.0312339633058,22.4354486234,"validation",43091.6666667,0.0396441694063,1.04832104832,1.03964416941,168577.4,163686.85,0.755613538901,60453735,0.121958788993,44834.5475703,40635.4524297,0.991772615491,-80942,-112387,-443853,-106365,-160951,-429350,177646,262499,825077,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.00389739759917,-0.0119508834981,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-12T00:00:00.000+09:00",44950,45400,44350,45350,177122,0.0122767857143,0.0425287356322,0.0954106280193,61.05331631,43839.9585821,43488.0029161,351.955665925,68.3060501776,283.649615747,42932.5,43479,1374.33287352,0.0138685659811,0.106873946826,0.47007960292,,,,,"2023-10-13T06:50:09.000+09:00",514,-259,0,0.0154355016538,0.018743109151,0.0507166482911,1,0.00334821428571,0.0234375,0.0563093227741,0.0430322684514,0.00776087466207,0.00150619735783,0.00625467730424,0.0303050247745,22.8067594953,"validation",43176.6666667,0.0503358295376,1.05630932277,1.05033582954,162166.8,160262.6,1.10519859281,60630857,0.256450974838,45226.6828611,40638.3171389,1.02687604834,-111961,-130503,-451769,-125233,-191614,-533459,226191,311001,935200,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,0.000138406559319,-0.0102046123668,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-13T00:00:00.000+09:00",44900,46400,44900,46050,292676,0.0154355016538,0.0759345794393,0.0990453460621,64.0218175753,44179.9649541,43677.7804779,502.184476147,155.081735371,347.102740776,43140,43571,1383.30909684,0.0139772248695,0.121085734321,2.81017488264,,,,,"2023-10-16T06:50:09.000+09:00",-802,-7576,0,-0.0510314875136,-0.0130293159609,0.0466883821933,0,-0.00992282249173,0.0330760749724,0.067454798331,0.0568956415965,0.0109052003506,0.00336768154987,0.00753751880078,0.0300392854906,23.3243045159,"validation",43266.6666667,0.0643297380586,1.06745479833,1.06432973806,190707.2,169701.95,1.72464724183,60923533,0.297809483038,45751.8192893,40528.1807107,1.05708295208,-129803,-135211,-468478,-89491,-192968,-580235,217426,317149,996885,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,0.0249805492782,0.0306481313681,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-16T00:00:00.000+09:00",45950,46300,43300,43700,356155,-0.0510314875136,-0.00907029478458,0.0429594272076,50.1910185734,44106.1241919,43679.4263684,426.69782346,209.404952989,217.29287047,43230,43605,1498.7870185,0.0185395177365,0.118353110985,2.96802781625,,,,,"2023-10-17T06:50:09.000+09:00",-126,-92703,0,0.0091533180778,0.0514874141876,0.104118993135,1,-0.00217155266015,0.0651465798046,0.0108720795744,0.00217864923747,0.00976425225308,0.00479187535444,0.00497237689864,0.034297185778,23.4682246895,"validation",43315.8333333,0.00886896631332,1.01087207957,1.00886896631,225149.4,178841.9,1.99145166765,60567378,0.183016955199,45788.2024939,40671.7975061,0.591861375539,-73461,-154848,-451204,-115344,-175756,-645267,187939,320103,1045665,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.0429253050736,-0.0361550928516,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-17T00:00:00.000+09:00",44000,44400,43400,44100,180307,0.0091533180778,0,0.0703883495146,52.0883248283,44105.1820085,43710.5799708,394.602037753,246.444369942,148.157667811,43375,43651,1463.15937432,0.0180660601907,0.11092667872,-0.0330193098345,,,,,"2023-10-18T06:50:09.000+09:00",2,-54905,0,0.0362811791383,0.0600907029478,0.0861678004535,1,0.00686498855835,0.0228832951945,0.0167146974063,0.0102861331928,0.00894789201254,0.00558830770843,0.00335958430411,0.0331782171047,22.7966312942,"validation",43350.8333333,0.0172814824782,1.01671469741,1.01728148248,225988.8,182215.25,0.98952749564,60747685,0.260068517866,45780.7223447,40969.2776553,0.650682393083,-70773,-176881,-471892,-10961,-78670,-570973,82126,254076,993448,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.000669195303473,-0.00298673670049,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-18T00:00:00.000+09:00",44300,45950,44100,45700,351734,0.0362811791383,0.0200892857143,0.117359413203,58.8418469968,44350.5386226,43857.9444174,492.594205217,295.674336997,196.91986822,43615,43698,1490.79084758,0.0192157001792,0.106688385718,2.34659455072,,,,,"2023-10-19T06:50:09.000+09:00",250,-34490,0,0.0109409190372,0.00656455142232,0.0645514223195,1,0.00453514739229,0.0419501133787,0.047804654362,0.0458144537507,0.0107788666349,0.00646989796492,0.00430896867002,0.0326212439296,23.500484064,"validation",43410,0.0527528219304,1.04780465436,1.05275282193,271598.8,192524.95,1.82695281832,61099419,0.375287203035,45941.6069715,41288.3930285,0.948077398871,-23740,-78009,-436864,-95489,-182092,-653719,112463,251966,1036538,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,0.0352934425185,0.0502868838118,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-19T00:00:00.000+09:00",45100,46200,45100,46200,160569,0.0109409190372,0.018743109151,0.110576923077,60.7058703658,44635.0711422,44031.4300161,603.641126104,357.267694818,246.373431286,43845,43789,1462.87721561,0.0190797560683,0.109152025895,-0.453751851427,,,,,"2023-10-20T06:50:09.000+09:00",-443,-44733,0,-0.0162337662338,0.0108225108225,0.021645021645,1,-0.0131291028446,0.0240700218818,0.0537119397879,0.0550594898262,0.0130658252404,0.00773306698741,0.00533275825295,0.0316640089959,22.7272141129,"validation",43478.3333333,0.062598229003,1.05371193979,1.062598229,268288.2,191499.6,0.838482169153,61259988,0.371942291263,46237.8852877,41452.1147123,0.992083764342,-18177,-61064,-447971,-136760,-187283,-680209,147292,241204,1079942,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,0.0299452234309,0.041662030684,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-20T00:00:00.000+09:00",46350,46600,45150,45450,290240,-0.0162337662338,-0.0130293159609,0.0770142180095,56.5674196599,44760.4448126,44136.5092742,623.935538468,410.601263548,213.33427492,44007.5,43874,1461.9574145,0.0195229217548,0.107491767399,1.30428246817,,,,,"2023-10-23T06:50:09.000+09:00",0,-98109,0,0.01100110011,-0.042904290429,0.035203520352,0,0.00324675324675,0.0313852813853,0.0327785036641,0.0359210466335,0.0137279546418,0.00903413121118,0.00469382343058,0.0321662797469,23.3028315456,"validation",43512.5,0.0445274346452,1.03277850366,1.04452743465,267801,197179.25,1.47196015808,60969748,0.242837164661,46372.7219769,41642.2780231,0.804939666148,-25402,-72480,-459219,-200260,-189439,-684320,218088,254738,1109885,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.000655049065514,0.00263006724412,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-23T00:00:00.000+09:00",45500,46150,45350,45950,197881,0.01100110011,0.0514874141876,0.0811764705882,58.5939998812,44943.453303,44270.8419205,672.611382475,463.003287334,209.608095141,44180,43931,1414.67474203,0.0195731878825,0.10879158858,-0.0283774487561,,,,,"2023-10-24T06:50:09.000+09:00",170,-58040,0,0.0174102285092,-0.0391730141458,0,0,0.001100110011,0.017601760176,0.0400633770937,0.0459584348182,0.0146378973335,0.0100762412913,0.00456165604224,0.0307872631563,22.9307302468,"validation",43576.6666667,0.0544633978429,1.04006337709,1.05446339784,236146.2,199875.9,0.99001930698,61167629,0.253052519088,46583.2061917,41776.7938083,0.868258039216,-78956,-83504,-463250,-89455,-156203,-634480,168728,232755,1066738,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.0185716264258,0.0182289194145,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-24T00:00:00.000+09:00",46300,47500,45650,46750,246181,0.0174102285092,0.0600907029478,0.110451306413,61.6752842222,45221.3835641,44454.4832597,766.900304332,523.782690733,243.117613598,44412.5,44009,1445.76940332,0.0195200534044,0.110442970329,0.586483518294,,,,,"2023-10-25T06:50:09.000+09:00",34,-20802,0,-0.0160427807487,-0.075935828877,-0.0213903743316,0,0.0076169749728,0.0402611534276,0.0526315789474,0.0622827148992,0.0164042845846,0.0112039078232,0.00520037676146,0.030925548734,23.1663918515,"validation",43669.1666667,0.0705493960269,1.05263157895,1.07054939603,249321,205643.85,1.1971230844,61413810,0.337618897915,46865.0242099,41959.9757901,0.976549831923,-110190,-100481,-490904,-112488,-288810,-695133,223096,382174,1155774,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,0.00617146091288,-0.0103104434912,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-25T00:00:00.000+09:00",46750,47700,44650,46000,240710,-0.0160427807487,0.00656455142232,0.0648148148148,57.3653180327,45341.1707081,44568.9659812,772.20472682,573.467097951,198.737628869,44552.5,44063,1560.35730308,0.0194494104238,0.111293801383,0.530980110865,,,,,"2023-10-26T06:50:09.000+09:00",-46,-47975,0,0.0152173913043,-0.079347826087,-0.00108695652174,0,0,0.0652406417112,0.0324897592728,0.0439597848535,0.0167870592787,0.0124666760424,0.00432038323629,0.0339208109365,23.127744844,"validation",43740,0.0516689529035,1.03248975927,1.0516689529,227116.2,204448.9,1.17736021079,61173100,0.216011433664,47031.7085431,42073.2914569,0.791927842063,-142406,-191146,-522607,-139151,-233101,-742607,288318,430593,1242772,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,-0.00750914757742,0.00182027763118,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-26T00:00:00.000+09:00",46250,46950,45250,46700,236188,0.0152173913043,0.0108225108225,0.0911214953271,60.1634360958,45550.2213684,44726.820353,823.401015358,623.453881432,199.947133926,44747.5,44128,1570.33178143,0.0193883717041,0.112206181932,0.401556312936,,,,,"2023-10-27T06:50:09.000+09:00",252,-24763,0,-0.06852248394,-0.0942184154176,-0.0160599571734,0,0.0054347826087,0.0369565217391,0.0436337225543,0.0582849891226,0.017631713391,0.0133501901806,0.00428152321041,0.0336259482105,23.1238828208,"validation",43842.5,0.0651764840052,1.04363372255,1.06517648401,242240,209332.15,1.12829300229,61409288,0.300473911915,47257.973063,42237.026937,0.888870932093,-160473,-225800,-551425,-157911,-177354,-729278,333590,419053,1274058,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,0.0423377423582,0.0502311425368,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-27T00:00:00.000+09:00",46700,46700,42400,43500,322501,-0.06852248394,-0.042904290429,0.00578034682081,45.4715030893,45234.8026963,44635.9447713,598.857925007,618.534690147,-19.6767651403,44760,44077,1765.30808276,0.0250113583119,0.110941074739,1.49627436223,,,,,"2023-10-30T06:50:09.000+09:00",253,-115923,0,0.0149425287356,0.00229885057471,0.0459770114943,1,0,0.0920770877944,-0.0281501340483,-0.0130907275904,0.0137668488507,0.0142191882792,-0.000452339428512,0.0405817950059,23.3643777331,"validation",43876.6666667,-0.00858466914837,0.971849865952,0.991415330852,248692.2,216649,1.48858753098,61086787,0.175240134965,47242.8612527,42277.1387473,0.246260489053,-156889,-231968,-526908,-109988,-198538,-746995,282412,446498,1264246,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,-0.0701448720257,-0.0747603007042,,,0,1,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-30T00:00:00.000+09:00",43700,44350,43500,44150,74681,0.0149425287356,-0.0391730141458,0.0114547537228,48.2366411394,45067.9099738,44599.9488623,467.961111483,588.419974414,-120.458862931,44785,44053,1699.92893399,0.0251401700925,0.109298563334,-1.78878649269,,,,,"2023-10-31T06:50:09.000+09:00",630,18165,0,-0.0215175537939,0.0645526613817,0.0294450736127,1,0.00459770114943,0.0195402298851,-0.0141788545272,0.00220189317413,0.0105993456735,0.0133277457398,-0.00272840006638,0.0385034866136,21.9163291944,"validation",43912.5,0.00540848277825,0.985821145473,1.00540848278,224052.2,211870.2,0.352484681659,61161468,0.156637412907,47232.4680795,42337.5319205,0.370274099726,-181843,-294033,-611431,-85226,-228872,-730893,287697,549562,1347624,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.0115814177451,0.00341264857691,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-10-31T00:00:00.000+09:00",44200,44700,42550,43200,225786,-0.0215175537939,-0.075935828877,0.0046511627907,44.6711804465,44780.5392086,44496.2489466,284.290262011,527.594031934,-243.303769923,44795,44071,1732.07686728,0.0253884342747,0.108033935162,0.122701575987,,,,,"2023-11-01T06:50:09.000+09:00",420,-51831,0,-0.0196759259259,0.0902777777778,0.0578703703704,1,0.00113250283126,0.0486976217441,-0.0356066525282,-0.019763563341,0.0065807931021,0.0122128248133,-0.00563203171117,0.0400943719277,23.0009387013,"validation",43935.8333333,-0.0167479088823,0.964393347472,0.983252091118,219973.2,216658.3,1.042129473,60935682,0.131075984626,47214.6900628,42375.3099372,0.170412334099,-108705,-224315,-560762,-149785,-214651,-774401,258926,454883,1333030,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,-0.00742567090886,0.00624554848845,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-01T00:00:00.000+09:00",43350,44050,41850,42350,166967,-0.0196759259259,-0.079347826087,-0.0331050228311,41.7011134309,44406.6100996,44337.2675431,69.3425564469,435.943736836,-366.601180389,44722.5,44067,1765.49994818,0.0253989624209,0.116885641472,-0.699988793466,,,,,"2023-11-02T06:50:09.000+09:00",1056,-45575,0,-0.00118063754427,0.118063754427,0.0554899645809,1,0.00347222222222,0.0509259259259,-0.0530493599419,-0.038963396646,0.00163736851114,0.010293830858,-0.00865646234686,0.0416883104648,22.6792751673,"validation",43919.1666667,-0.0357285164032,0.946950640058,0.964271483597,205224.6,218129.25,0.765449842238,60768715,0.0603905711866,47336.2090504,42108.7909496,0.0461430568062,-105369,-194931,-576473,-77305,-136692,-712836,183092,341272,1286330,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,-0.0300227667812,-0.0239280655809,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-02T00:00:00.000+09:00",42350,42700,41850,42300,93945,-0.00118063754427,-0.0942184154176,-0.0275862068966,41.5262105819,44082.5162381,44186.3588362,-103.842598128,327.986469843,-431.829067972,44662.5,44056,1700.10709474,0.0253676556598,0.124194703624,-1.5192339158,,,,,"2023-11-03T06:50:09.000+09:00",969,-12737,0,0.0307328605201,0.126477541371,0.0472813238771,1,0,0.0200708382527,-0.0528967254408,-0.0398583620846,-0.00245490775717,0.00775381725398,-0.0102087250112,0.0401916570861,22.1030071489,"validation",43930,-0.037104484407,0.947103274559,0.962895515593,176776,212367.75,0.442369427561,60674770,0.0891587823481,47435.9229753,41889.0770247,0.0740822764814,-32299,-165859,-583226,-81837,-152798,-709049,92375,308347,1279605,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.0192379551897,-0.046646865917,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-03T00:00:00.000+09:00",42700,43700,42400,43600,81562,0.0307328605201,0.00229885057471,0.018691588785,47.6715406327,44008.2829707,44142.9248484,-134.64187766,235.460800343,-370.102678003,44702.5,44070,1678.67087369,0.0260254208598,0.12019622498,-1.55333851129,,,,,"2023-11-06T06:50:09.000+09:00",882,8150,0,0.0779816513761,0.105504587156,0.00344036697248,1,0.00945626477541,0.0307328605201,-0.024663050165,-0.0106648513728,-0.0030881164601,0.00540047707208,-0.00848859353217,0.0385016255433,21.9919311758,"validation",43970,-0.00841482829202,0.975336949835,0.991585171708,128588.2,208947.15,0.39034751132,60756332,0.146023767254,47389.0358736,42015.9641264,0.294810110141,-64402,-131828,-571487,-45827,-150490,-731435,98645,271116,1289501,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.0199694339777,0.0188157754831,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-06T00:00:00.000+09:00",44900,47000,44550,47000,206581,0.0779816513761,0.0645526613817,0.0657596371882,59.6233679904,44468.5471291,44354.5600448,113.987084275,211.166057129,-97.1789728538,44847.5,44156,1801.62295414,0.0303896428431,0.127050238536,-0.0427573928714,,,,,"2023-11-07T06:50:09.000+09:00",2993,80681,0,0.00212765957447,0.0265957446809,-0.0404255319149,1,0.0298165137615,0.0561926605505,0.0479959863983,0.0644080079717,0.00242525711224,0.00449289483254,-0.00206763772029,0.0383324032796,22.9963507471,"validation",44035,0.0673328034518,1.0479959864,1.06733280345,154968.2,210079,0.983349121045,60962913,0.150624764969,47696.4427864,41998.5572136,0.877771714178,-24122,-37210,-569595,-81548,-133014,-693845,94050,147625,1250045,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,0.0213892702147,0.00458480974198,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-07T00:00:00.000+09:00",47150,48350,46250,47100,189820,0.00212765957447,0.0902777777778,0.0680272108844,59.9133704436,44873.3860323,44557.9259674,315.460064888,232.024858681,83.4352062074,44997.5,44160,1822.93560027,0.0303803946758,0.132817277223,-0.256735638775,,,,,"2023-11-08T06:50:09.000+09:00",462,88042,0,0.00530785562633,0.0169851380042,-0.0403397027601,1,0.0031914893617,0.0446808510638,0.0467248180454,0.0665760869565,0.0066976659212,0.00492621780639,0.00177144811481,0.0387035159294,22.9138598138,"validation",44105.8333333,0.0678859561283,1.04672481805,1.06788595613,147775,210764.5,0.900626054198,61152733,0.195166168876,47985.7227159,42009.2772841,0.851797740642,-24320,-81474,-583151,-36157,-39170,-621301,60640,110061,1201194,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0254695314799,0.0200918027635,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-08T00:00:00.000+09:00",47350,48150,46850,47350,108976,0.00530785562633,0.118063754427,0.0569196428571,60.6738330995,45254.4035658,44764.7462661,489.657299672,283.551346879,206.105952793,45125,44121,1785.5830574,0.0302567554164,0.139900331418,-1.2260210518,,,,,"2023-11-09T06:50:09.000+09:00",252,30228,0,0.00633579725449,0.0274551214361,-0.0496304118268,1,0.00530785562633,0.0276008492569,0.0493074792244,0.0731851045987,0.0103412312497,0.00598841281688,0.00435281843279,0.0377103074424,22.3642050523,"validation",44173.3333333,0.0719136734078,1.04930747922,1.07191367341,136176.8,210029.1,0.518861433963,61261709,0.192348107953,48281.5012276,41968.4987724,0.852447193831,-107157,-133616,-597702,90695,17510,-534375,18544,106568,1130399,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.0144487580961,0.0215020402764,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-09T00:00:00.000+09:00",46900,47800,46900,47650,113423,0.00633579725449,0.126477541371,0.0507166482911,61.6148713555,45622.9568633,44978.4687649,644.488098438,355.738697191,288.749401247,45240,44132,1722.32712473,0.03019558281,0.147789242761,-1.10128452152,,,,,"2023-11-10T06:50:09.000+09:00",316,6124,0,0.0115424973767,-0.00944386149003,-0.0640083945435,0,-0.00950369588173,0.0190073917635,0.0532714412025,0.0797153992568,0.0135254585192,0.00746565996203,0.00605979855712,0.0361453751254,22.4105173808,"validation",44243.3333333,0.0769984178407,1.0532714412,1.07699841784,140072.4,206844.15,0.548350050026,61375132,0.179912025552,48582.9926712,41897.0073288,0.860455471639,-167574,-172485,-625208,190538,139361,-378074,-20095,35155,1003759,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,0.00408110824465,0.0163848712601,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-10T00:00:00.000+09:00",47100,48350,47050,48200,82224,0.0115424973767,0.105504587156,0.0466883821933,63.3465474753,46019.4250382,45217.1007083,802.324329967,445.055823746,357.268506221,45347.5,44180,1692.16090153,0.0301268309438,0.157485229702,-1.31806229915,,,,,"2023-11-13T06:50:09.000+09:00",9,29132,0,0.00103734439834,-0.0238589211618,-0.0798755186722,0,-0.0115424973767,0.0272822665268,0.0629031368874,0.090991398823,0.0166457329869,0.00923352331424,0.00741220967264,0.0351070726459,22.1003168095,"validation",44279.1666667,0.0885480380164,1.06290313689,1.08854803802,140204.8,196321.55,0.418823099145,61457356,0.135956292114,48918.280727,41776.719273,0.899422453816,-188906,-205978,-642254,217535,224192,-314275,-26695,-15279,957073,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.0187198462898,0.028431906621,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-13T00:00:00.000+09:00",48300,48450,47550,48250,62365,0.00103734439834,0.0265957446809,0.104118993135,63.5077220895,46362.590417,45441.759915,920.830501907,540.210759378,380.619742528,45575,44245,1635.57797999,0.0275033100165,0.162343032009,-1.43606343461,,,,,"2023-11-14T06:50:09.000+09:00",135,13563,0,-0.00725388601036,-0.0476683937824,-0.0891191709845,0,0.00207468879668,0.0186721991701,0.0586944596818,0.0905187026783,0.0190845699877,0.0111960779146,0.00788849207313,0.0338979892226,21.8249106067,"validation",44327.5,0.0884890869099,1.05869445968,1.08848908691,111361.6,181632.05,0.343359005198,61519721,0.262162707518,49274.3918419,41875.6081581,0.861545912722,-128338,-237832,-652579,158995,258053,-260036,-29844,-17326,912616,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,0.00348582260688,0.0199019223208,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-14T00:00:00.000+09:00",48800,48800,47000,47900,76385,-0.00725388601036,0.0169851380042,0.0861678004535,61.4700784127,46599.1149682,45623.8517732,975.263195,627.221246503,348.041948497,45765,44298,1647.32240999,0.0276218303867,0.164605121603,-1.16116438705,,,,,"2023-11-15T06:50:09.000+09:00",3159,19319,0,0.0156576200418,-0.044885177453,-0.0772442588727,0,0.0113989637306,0.0373056994819,0.0466513711351,0.0813129260915,0.0203604007307,0.0130943892798,0.00726601145088,0.0343908645093,22.0204124045,"validation",44420.8333333,0.0783228590189,1.04665137114,1.07832285902,88674.6,176435.95,0.432933310927,61443336,0.197139811926,49531.5766951,41998.4233049,0.783413849343,-104406,-252571,-658841,114973,290491,-252140,-10487,-35972,911146,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,-0.0195221657055,-0.0327826688414,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-15T00:00:00.000+09:00",48900,48900,48100,48650,89462,0.0156576200418,0.0274551214361,0.0645514223195,64.1262514713,46914.6357423,45848.0109011,1066.62484121,715.101965445,351.522875768,45912.5,44377,1601.08509499,0.0267893483966,0.172953974079,-0.946144245677,,,,,"2023-11-16T06:50:09.000+09:00",8229,29061,0,-0.0298047276465,-0.0554984583762,-0.0894141829394,0,0.0208768267223,0.0167014613779,0.0596242853253,0.0962886179778,0.0219244571678,0.0146989098755,0.00722554729225,0.0329102794449,22.1939763209,"validation",44522.5,0.0927059352013,1.05962428533,1.0927059352,84771.8,163322.35,0.547763364904,61532798,0.132675962598,49882.8746675,41942.1253325,0.844740764951,-89313,-188134,-707827,95687,229184,-123099,-5250,-39073,839360,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.00629655647114,-0.00344360258759,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-16T00:00:00.000+09:00",48600,48750,47200,47200,59177,-0.0298047276465,-0.00944386149003,0.021645021645,56.0773413188,46958.5379358,45948.1582418,1010.37969404,774.157511164,236.222182879,45962.5,44421,1597.43615964,0.027679803436,0.174429159846,-1.21858667388,,,,,"2023-11-17T06:50:09.000+09:00",42,22978,0,-0.00317796610169,-0.0264830508475,-0.0444915254237,0,-0.00102774922919,0.0318602261048,0.0269241229263,0.0625605006641,0.0214063494501,0.0164016421857,0.00500470726439,0.033843986433,21.7504374038,"validation",44595,0.0584146204731,1.02692412293,1.05841462047,73922.6,158252.75,0.373939789356,61473621,0.0674974052584,49971.1001297,41953.8998703,0.654355630389,-87566,-157824,-721968,92585,160100,-30691,-4554,-1785,760770,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,-0.0304119654384,-0.0319669298803,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-17T00:00:00.000+09:00",46850,47800,45750,47050,130064,-0.00317796610169,-0.0238589211618,0.035203520352,55.3040096672,46972.6090226,46029.7761498,942.832872825,807.892583496,134.940289328,46042.5,44469,1629.76214823,0.0274075976657,0.174982209856,-0.266942030771,,,,,"2023-11-20T06:50:09.000+09:00",126,19074,0,-0.0233793836344,-0.0329436769394,-0.0255047821467,0,-0.00741525423729,0.0434322033898,0.0218819568877,0.058040432661,0.0200389558518,0.01717093695,0.00286801890177,0.0346389404513,22.5347480612,"validation",44664.1666667,0.0534171688714,1.02188195689,1.05341716887,83490.6,150243.95,0.865685440246,61343557,0.124400683023,50070.8091987,42014.1908013,0.625052466223,-99246,-162911,-732685,73615,146571,21735,26296,17019,719354,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,0.00418886427231,0.0116782186328,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-20T00:00:00.000+09:00",47050,47250,45500,45950,87984,-0.0233793836344,-0.0476683937824,0,49.8724429067,46815.2845576,46023.8668054,791.417752237,804.597617245,-13.1798650077,46042.5,44495,1638.35056622,0.0278700595445,0.174982209856,-0.74761976781,,,,,"2023-11-21T06:50:09.000+09:00",2357,10401,0,-0.00435255712731,-0.0108813928183,0.00217627856366,0,0,0.0371944739639,-0.00200901341152,0.0327003034049,0.0172234548909,0.0175102854678,-0.000286830576881,0.0356550721701,22.1202193868,"validation",44718.3333333,0.0275427676941,0.997990986588,1.02754276769,88614.4,144749.1,0.607837976195,61255573,0.0303780817981,50070.8091987,42014.1908013,0.488518756203,-82201,-141997,-711072,67193,137382,33549,14975,5746,685607,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,-0.0320236332852,-0.0409249997333,,,0,1,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-21T00:00:00.000+09:00",46050,46450,45750,45750,35749,-0.00435255712731,-0.044885177453,-0.0213903743316,48.9314665137,46651.3946257,46003.5803753,647.814250326,773.240943861,-125.426693535,45992.5,44531,1571.32552577,0.0276077818497,0.174669753007,-1.30051217115,,,,,"2023-11-22T06:50:09.000+09:00",1092,5798,0,0.00437158469945,-0.00109289617486,0.0109289617486,0,0.00217627856366,0.0152339499456,-0.00527259879328,0.0273741887674,0.0141598743241,0.0169014413959,-0.0027415670718,0.0343459131317,21.215224647,"validation",44699.1666667,0.0235090139637,0.994727401207,1.02350901396,80487.2,134227.5,0.266331414949,61219824,-0.0722601553333,50009.2493076,41975.7506924,0.469813899072,-72188,-125606,-683966,57694,102821,139491,20049,28751,557723,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.0120677144812,-0.00918602984832,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-22T00:00:00.000+09:00",45300,46200,45200,45950,39936,0.00437158469945,-0.0554984583762,-0.00108695652174,49.9484646884,46543.4877602,45999.6114586,543.876301532,727.368015395,-183.491713863,45990,44595,1530.51655965,0.0273982896579,0.174681007305,-1.13495136084,,,,,"2023-11-23T06:50:09.000+09:00",84,7011,0,0,-0.0272034820457,0.00870511425462,0,-0.00983606557377,0.0218579234973,-0.000869754294412,0.0303845722615,0.011836263363,0.0158295541979,-0.00399329083489,0.0333083038008,21.3303425801,"validation",44643.3333333,0.0292690211304,0.999130245706,1.02926902113,70582,124188.8,0.321574892422,61259760,0.0348904249014,50006.789763,41973.210237,0.495020899479,-26206,-99804,-616485,21156,72040,182042,10348,32617,441384,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,0.00386170985779,0.00730912524363,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-23T00:00:00.000+09:00",45950,46250,45450,45950,46225,0,-0.0264830508475,-0.0160599571734,49.9484646884,46452.1819509,45995.9365358,456.245415137,673.143495344,-216.898080206,45952.5,44686,1478.33680539,0.0271844638398,0.174247659769,-0.958964181192,,,,,"2023-11-24T06:50:09.000+09:00",420,7791,0,-0.00979325353645,-0.0359085963003,-0.025027203482,0,0,0.0174102285092,-5.44040041347e-05,0.0282862641543,0.0099291711673,0.0146494775918,-0.00472030642451,0.0321727269943,21.4765851845,"validation",44624.1666667,0.0297111057163,0.999945595996,1.02971110572,67991.6,114690.65,0.403040701225,61259760,-0.0651875283643,49956.0577928,41948.9422072,0.499687777706,-20944,-75375,-571543,11441,56238,202901,14016,24316,366033,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,-0.00129792570769,-0.0016817863763,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-24T00:00:00.000+09:00",45900,46100,44850,45500,62009,-0.00979325353645,-0.0329436769394,0.0459770114943,47.4810670642,46305.69242,45959.2004961,346.491923915,607.813181058,-261.321257143,46052.5,44758,1462.02703357,0.0224275131279,0.167222895572,-0.735503440521,,,,,"2023-11-27T06:50:09.000+09:00",169,10884,0,-0.0010989010989,-0.0384615384615,-0.00989010989011,0,-0.00108813928183,0.0272034820457,-0.0119971771348,0.0165780419143,0.00761520711901,0.0133585314518,-0.00574332433281,0.0321324622763,21.7605024201,"validation",44619.1666667,0.019741142633,0.988002822865,1.01974114263,54380.6,101666.05,0.609928289729,61197751,0.0545727900317,49903.0161992,42201.9838008,0.428256372468,-3361,-29721,-530438,4354,33560,253833,-1368,1087,273943,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,-0.00250486724005,-0.00859224370778,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-27T00:00:00.000+09:00",45850,45850,45100,45450,53587,-0.0010989010989,-0.0108813928183,0.0294450736127,47.2020568539,46174.0474323,45921.4819408,252.565491488,536.763643144,-284.198151656,46117.5,44829,1411.16795975,0.0222541884839,0.163180932647,-0.860663924028,,,,,"2023-11-28T06:50:09.000+09:00",1179,21375,0,0.00550055005501,-0.00770077007701,0.00990099009901,0,0.00769230769231,0.0164835164835,-0.0144738981948,0.0138526400321,0.00555699651239,0.0118099811473,-0.00625298463489,0.0310487999944,21.6134298803,"validation",44626.6666667,0.0184493576337,0.985526101805,1.01844935763,47501.2,100611.35,0.532613865135,61144164,-0.00859942740059,49880.2483307,42354.7516693,0.411301535296,-6680,-24283,-441322,16316,21163,283584,-10116,7526,143571,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.000710377368913,0.00472931975999,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-28T00:00:00.000+09:00",45900,45900,45250,45700,44640,0.00550055005501,-0.00109289617486,0.0578703703704,48.8214138343,46101.1170581,45905.0758711,196.041186977,468.619151911,-272.577964933,46242.5,44919,1356.79881976,0.0216150949833,0.152473411536,-0.983282284681,,,,,"2023-11-29T06:50:09.000+09:00",3242,6225,0,-0.0218818380744,-0.0109409190372,-0.035010940919,0,0.00990099009901,0.014301430143,-0.0117316321566,0.017386851889,0.00428974150935,0.0102542484007,-0.00596450689132,0.0296892520736,21.4362391744,"validation",44634.1666667,0.0238793151734,0.988268367843,1.02387931517,49279.4,91554.05,0.487580833398,61188804,0.138236375125,49767.8758665,42717.1241335,0.423057849638,-2537,-5724,-465375,17556,16100,370242,-13230,-8963,93877,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.0049576053027,-0.00213906734703,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-29T00:00:00.000+09:00",45450,46250,44100,44700,83468,-0.0218818380744,-0.0272034820457,0.0554899645809,43.1238662757,45885.5605876,45815.8109918,69.7495958421,388.845240697,-319.095644855,46360,44995,1413.45604692,0.0217360360795,0.135179660753,-0.0879423558995,,,,,"2023-11-30T06:50:09.000+09:00",462,618,0,-0.0089485458613,0.00671140939597,-0.00782997762864,1,-0.0054704595186,0.04704595186,-0.0358067299396,-0.00655628403156,0.001560393643,0.00869899867331,-0.00713860503031,0.0316209406471,22.0399473847,"validation",44634.1666667,0.001474953791,0.96419327006,1.00147495379,57985.8,87379.1,0.955239868573,61105336,0.192621004336,49493.4645363,43226.5354637,0.235117474477,-10058,-13573,-435127,27706,40110,358844,-15856,-25117,74995,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.0211085686118,-0.0292308165664,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-11-30T00:00:00.000+09:00",44700,45050,43950,44300,78211,-0.0089485458613,-0.0359085963003,0.0472813238771,41.0597299797,45641.6281895,45703.5286961,-61.9005065668,298.696091244,-360.596597811,46460,45049,1391.06632929,0.0218750393355,0.116552220379,-0.188390498605,,,,,"2023-12-01T06:50:09.000+09:00",1979,18997,0,-0.0124153498871,0.00677200902935,-0.0406320541761,1,0,0.0246085011186,-0.0464916056823,-0.0166263402073,-0.0013973026313,0.00674257542312,-0.00813987805442,0.0314010458078,21.9659055379,"validation",44622.5,-0.00722729564681,0.953508394318,0.992772704353,64383,86592.4,0.903208595674,61027125,0.203456076977,49167.5080794,43752.4919206,0.101109223563,-20083,-23422,-429106,24313,34035,389734,-2030,-8520,49166,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,-0.015091866191,-0.0201834079789,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-01T00:00:00.000+09:00",44050,44900,43750,43750,79447,-0.0124153498871,-0.0384615384615,0.00344036697248,38.3421372095,45350.6084681,45558.8228668,-208.214398693,197.313993257,-405.528391949,46467.5,45080,1373.84730577,0.0211027651317,0.115195761535,-0.158180705348,,,,,"2023-12-04T06:50:09.000+09:00",84,34340,0,0.0308571428571,0.0137142857143,-0.0377142857143,1,-0.00564334085779,0.0259593679458,-0.0584817345457,-0.0295031055901,-0.00475918625583,0.00451003413158,-0.00926922038742,0.0314022241318,21.9690923037,"validation",44607.5,-0.019223224794,0.941518265454,0.980776775206,67870.6,86486.65,0.918604200764,60947678,0.110621697106,49143.9295246,43791.0704754,-0.00767262411565,-15776,-18139,-416749,11432,23178,427501,4568,-3027,-200,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,-0.000471943018491,-0.00707675812107,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-04T00:00:00.000+09:00",43950,45450,43200,45100,94385,0.0308571428571,-0.00770077007701,-0.0404255319149,47.5231719039,45312.0533191,45524.8359877,-212.782668607,115.294660884,-328.077329491,46372.5,45132,1436.42964107,0.0136071190104,0.117675627727,0.384988357371,,,,,"2023-12-05T06:50:09.000+09:00",2889,19860,0,0.00221729490022,-0.0254988913525,-0.0687361419069,0,0.00457142857143,0.0514285714286,-0.0274408323899,-0.000709031286006,-0.00471801925957,0.00255642263601,-0.00727444189558,0.0318498811767,22.1717749669,"validation",44615,0.0108707833688,0.97255916761,1.01087078337,76030.2,80876.85,1.16702121806,61042063,0.048932420093,49100.9565234,43644.0434766,0.266809551647,-14136,-21029,-425141,5677,29471,446069,10867,-4134,-8188,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,0.0268890948254,0.0293098288975,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-05T00:00:00.000+09:00",44600,45850,43850,45200,94852,0.00221729490022,-0.0109409190372,-0.0403397027601,48.1391898625,45294.814347,45500.7740627,-205.959715763,51.0437855546,-257.003501318,46277.5,45194,1476.68466671,0.0136084820875,0.118965863789,0.749003968472,,,,,"2023-12-06T06:50:09.000+09:00",162,5728,0,-0.00442477876106,-0.0221238938053,-0.0785398230088,0,-0.0110864745011,0.0443458980044,-0.023283453082,0.000132760985972,-0.00455663087972,0.00112928729103,-0.00568591817075,0.0326700147501,22.1789254271,"validation",44635.8333333,0.01263932192,0.976716546918,1.01263932192,86072.6,76128.45,1.24594681752,61136915,-0.0103890201364,49030.2213807,43524.7786193,0.304284587692,-15003,-35888,-419789,33895,50374,459786,-16672,-11962,-28146,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.0104361461696,0.0204908429135,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-06T00:00:00.000+09:00",45500,45900,44800,45000,40979,-0.00442477876106,0.00671140939597,-0.0496304118268,46.9520682724,45249.4582936,45463.6796877,-214.221394125,-2.00925038131,-212.212143744,46160,45230,1449.77861908,0.0135134308705,0.119591904397,-1.27389964558,,,,,"2023-12-07T06:50:09.000+09:00",5586,2721,0,-0.00888888888889,-0.0155555555556,-0.0855555555556,0,0.00663716814159,0.0243362831858,-0.025129982669,-0.00508512049525,-0.004760475425,-4.46500084737e-05,-0.00471582541653,0.0322173026463,21.3352327886,"validation",44673.3333333,0.00731234144158,0.974870017331,1.00731234144,77574.8,72728.6,0.56345096702,61095936,-0.113966857605,48920.1811535,43399.8188465,0.289868864487,-31687,-39768,-341279,46030,41502,382836,-12110,719,-30854,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,-0.00486578778972,-0.0119981147172,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-07T00:00:00.000+09:00",44700,45100,44300,44600,52785,-0.00888888888889,0.00677200902935,-0.0640083945435,44.5840211439,45149.541633,45399.7034145,-250.161781513,-51.6397566076,-198.522024905,46007.5,45266,1403.36586058,0.0134255698049,0.119591362261,-0.721736332323,,,,,"2023-12-08T06:50:09.000+09:00",254,15496,0,-0.00560538116592,0.0112107623318,-0.0639013452915,1,-0.00666666666667,0.0177777777778,-0.0305928381242,-0.014713029647,-0.00560900855409,-0.0011578420764,-0.00445116647769,0.0314656022551,21.5794714769,"validation",44726.6666667,-0.00283201669399,0.969407161876,0.997167983306,72489.6,69696.7,0.757352930627,61043151,-0.238161204189,48758.5497996,43256.4502004,0.244188563909,-29867,-30813,-287434,18419,23577,273950,11382,9278,23289,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,-0.00756243760692,-0.0011528418381,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-08T00:00:00.000+09:00",44850,45000,44250,44350,31620,-0.00560538116592,0.0137142857143,-0.0798755186722,43.1202226084,45026.5352279,45321.9476061,-295.412378109,-100.394280908,-195.018097201,45815,45288,1356.69687054,0.0129966454749,0.115563969207,-1.44243136537,,,,,"2023-12-11T06:50:09.000+09:00",4881,5719,0,-0.00901916572717,0.0338218714769,-0.0732807215333,1,0.00560538116592,0.0168161434978,-0.0319764269344,-0.0207118883589,-0.00666093299006,-0.00226368164392,-0.00439725134614,0.0305906847923,21.0614130992,"validation",44767.5,-0.00932596191434,0.968023573066,0.990674038086,62924.2,67166.5,0.470770398934,61011531,-0.33188047613,48462.2816246,43167.7183754,0.223301067332,-17414,-37526,-248297,-13255,25687,228996,30425,13895,28974,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.0159501949151,-0.0267194982343,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-11T00:00:00.000+09:00",44350,44600,43800,43950,57763,-0.00901916572717,-0.0254988913525,-0.0891191709845,40.8114117487,44860.9144236,45220.3218575,-359.407433812,-152.196911489,-207.210522323,45600,45294,1316.93280836,0.0129838835616,0.110374791708,-0.37126319039,,,,,"2023-12-12T06:50:09.000+09:00",2941,20427,0,0.00568828213879,0.0477815699659,-0.0773606370876,1,0,0.0180383314543,-0.0361842105263,-0.0296728043449,-0.00817764354522,-0.00346295589281,-0.00471468765241,0.0299643414871,21.6549116148,"validation",44801.6666667,-0.0190097094602,0.963815789474,0.98099029054,55599.8,66936.4,0.862953490179,60953768,-0.422754286158,48116.5452509,43083.4547491,0.172169614397,-5156,-30788,-218097,-11017,24808,212824,16195,6047,15185,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,-0.0120018692242,-0.0148960639773,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-12T00:00:00.000+09:00",44400,44700,43950,44200,75918,0.00568828213879,-0.0221238938053,-0.0772442588727,42.8703056333,44759.2352815,45144.7424606,-385.507179063,-198.858965004,-186.648214059,45415,45318,1276.43760776,0.0131554762281,0.103561222738,0.364574408278,,,,,"2023-12-13T06:50:09.000+09:00",10720,20961,0,0.00226244343891,0.0463800904977,-0.0882352941176,1,0.0102389078498,0.0170648464164,-0.0267532753496,-0.0246701090075,-0.00872188187925,-0.00449907160642,-0.00422281027284,0.0288786789086,21.9338891578,"validation",44851.6666667,-0.0145293746052,0.97324672465,0.985470625395,51813,66913.05,1.13457688747,61029686,-0.309095161557,47766.6164653,43063.3835347,0.241667057976,-7890,-23700,-190918,7172,-3146,166149,1101,27051,34877,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.00176408915245,0.0005640678317,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-13T00:00:00.000+09:00",44500,44950,44050,44300,63174,0.00226244343891,-0.0155555555556,-0.0894141829394,43.713724227,44688.5836998,45082.168945,-393.585245239,-237.804221051,-155.781024188,45197.5,45328,1249.5492072,0.0124642836408,0.0827429110098,-0.100364229688,,,,,"2023-12-14T06:50:09.000+09:00",160,20676,0,0.0180586907449,0.0462753950339,-0.0869074492099,1,0.00678733031674,0.0203619909502,-0.0198572929919,-0.0226791387222,-0.00888454278192,-0.00536804110724,-0.00351650167468,0.0282065283793,21.7523880595,"validation",44908.3333333,-0.0135461124513,0.980142707008,0.986453887549,56252,65598.65,0.963038111303,61092860,-0.335325498314,47067.3863602,43327.6136398,0.260012153917,-6902,-12741,-165886,16888,-3455,150197,-10341,15664,23883,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.0119694963366,0.0144359214564,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-14T00:00:00.000+09:00",44900,45600,44450,45100,202240,0.0180586907449,0.0112107623318,-0.0444915254237,50.0650003208,44751.8785152,45083.4897639,-331.611248707,-256.565626582,-75.0456221253,45092.5,45360,1253.15283526,0.0119796701285,0.072232884422,3.38428960473,,,,,"2023-12-15T06:50:09.000+09:00",3278,37045,0,0.0166297117517,-0.00665188470067,-0.108647450111,0,0.0135440180587,0.0259593679458,0.000166324776848,-0.00573192239859,-0.00735279930615,-0.00568881655392,-0.00166398275222,0.0277860939082,22.9338479155,"validation",44966.6666667,0.00296515937732,1.00016632478,1.00296515938,86143,72751.8,2.77986249137,61295100,-0.122691809687,46721.0806704,43463.9193296,0.502302618512,-25695,-26616,-156226,9644,16033,129883,15613,10278,35352,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,0.00470761971181,0.00445702188768,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-15T00:00:00.000+09:00",45000,46950,45000,45850,123467,0.0166297117517,0.0338218714769,-0.0255047821467,55.1719785752,44920.8202821,45140.2682999,-219.448017821,-249.14210483,29.6940870087,45032.5,45421,1302.92763274,0.0126575941914,0.0625926914248,1.35069815703,,,,,"2023-12-18T06:50:09.000+09:00",3932,19581,0,0.00436205016358,-0.0174482006543,-0.128680479826,0,-0.00221729490022,0.0432372505543,0.0181535557653,0.00944497038815,-0.00478621631017,-0.00543385179563,0.000647635485467,0.0284171784677,22.4568596707,"validation",45027.5,0.0182666148465,1.01815355577,1.01826661485,104512.4,72421.95,1.70482843944,61418567,0.0517867856361,46441.8526883,43623.1473117,0.79002676434,-29471,-35757,-121143,1462,11571,93996,27305,23931,35886,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,0.00901232618932,0.0193420923415,,,1,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-18T00:00:00.000+09:00",45550,46650,45100,46050,79444,0.00436205016358,0.0477815699659,0.00217627856366,56.4510364511,45094.5402387,45207.6558332,-113.115594559,-221.936802776,108.821208217,45037.5,45460,1320.57565898,0.0116306547801,0.0631909420316,0.197790146059,,,,,"2023-12-19T06:50:09.000+09:00",897,23049,0,0.0043431053203,-0.00325732899023,-0.128121606949,0,-0.00654307524537,0.0338058887677,0.022481265612,0.0129784425869,-0.0024563647027,-0.00481947454453,0.00236310984184,0.0286769958518,22.0202906919,"validation",45086.6666667,0.021366257578,1.02248126561,1.02136625758,108848.6,71994.95,1.10346628479,61498011,0.168371531614,46460.4810259,43614.5189741,0.855767217408,-51226,-58811,-134911,15678,23240,98682,38085,37554,46993,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,0.00307477777674,-0.0107278330538,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-19T00:00:00.000+09:00",46050,46450,45750,46250,44794,0.0043431053203,0.0463800904977,0.0109289617486,57.7492894251,45272.3032789,45284.8665123,-12.563233376,-180.062088896,167.49885552,45062.5,45503,1276.24882619,0.011615764316,0.0660525098008,-0.741855046992,,,,,"2023-12-20T06:50:09.000+09:00",2194,13043,0,0.00216216216216,-0.0464864864865,-0.139459459459,0,0,0.0152008686211,0.0263522884882,0.016416500011,-0.0002716374784,-0.0038932343545,0.0036215968761,0.027594569215,21.4516462243,"validation",45155.8333333,0.0242309040914,1.02635228849,1.02423090409,102623.8,72447.2,0.618298567785,61542805,0.222907855652,46550.7456114,43574.2543886,0.898959684767,-55284,-74010,-139322,29840,38701,102029,27928,37105,43231,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,0.00368471335502,-0.00428244699708,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-20T00:00:00.000+09:00",46500,47100,45850,46350,104812,0.00216216216216,0.0462753950339,0.00870511425462,58.4167938692,45438.1027744,45363.7652891,74.3374853103,-129.182174055,203.519659365,45082.5,45534,1274.37391004,0.0115899492729,0.0685445973063,0.784341884114,,,,,"2023-12-21T06:50:09.000+09:00",14948,23940,0,-0.0334412081985,-0.0431499460626,-0.143473570658,0,0.00540540540541,0.027027027027,0.0281151222758,0.0179206746607,0.00160382924078,-0.00278710192135,0.00439093116213,0.0274945827408,22.3039001193,"validation",45208.3333333,0.0252534562212,1.02811512228,1.02525345622,110951.4,75691,1.38473530539,61647617,0.256210778032,46627.580904,43537.419096,0.910172696036,-57939,-86794,-152876,38676,33359,111516,21851,56123,47389,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.0156494436076,-0.00329047677527,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-21T00:00:00.000+09:00",45800,46300,44600,44800,92860,-0.0334412081985,-0.00665188470067,-0.025027203482,46.2262031823,45339.9331168,45322.0048973,17.9282194911,-99.7600953454,117.688314837,45025,45523,1308.34720218,0.0137520838468,0.0664739992054,0.404662950957,,,,,"2023-12-22T06:50:09.000+09:00",2348,10364,0,0.00558035714286,-0.0513392857143,-0.106026785714,0,-0.0118662351672,0.0366774541532,-0.00499722376458,-0.0158820815851,0.000400183470784,-0.00222678784253,0.00262697131332,0.02920417862,22.1488116802,"validation",45241.6666667,-0.00976238717996,0.995002776235,0.99023761282,89075.4,78022.75,1.19016568885,61554757,0.189045502754,46521.4959071,43528.5040929,0.424824385108,-42855,-75971,-156822,20970,34566,108211,21837,43778,54814,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,-0.027978942965,-0.0293391432607,,,0,1,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-22T00:00:00.000+09:00",45000,45650,44850,45050,53033,0.00558035714286,-0.0174482006543,-0.00989010989011,48.107196112,45295.3280219,45301.8563864,-6.52836449246,-81.1137491748,74.5853846824,45002.5,45503,1275.60811631,0.0136781592041,0.0658052707104,-0.664830984499,,,,,"2023-12-26T06:50:09.000+09:00",4877,6645,0,0.0188679245283,-0.0654827968923,-0.126526082131,0,0.00446428571429,0.0178571428571,0.00105549691684,-0.00995538755686,-0.00014491375122,-0.00180052717369,0.00165561342247,0.0283153854896,21.5941979037,"validation",45271.6666667,-0.00489636638074,1.00105549692,0.995103633619,74988.6,77573.95,0.683644445075,61607790,0.264289107361,46483.2008476,43521.7991524,0.516039701766,-28047,-72586,-164008,7372,44611,105047,37458,47258,82057,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.00577650948015,0.0111886602239,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-26T00:00:00.000+09:00",45500,46150,45150,45900,108190,0.0188679245283,-0.00325732899023,0.00990099009901,53.9989885961,45388.3544801,45346.1633208,42.1911593323,-56.4527674734,98.6439268057,45025,45547,1263.06467943,0.0143052365557,0.0675341165595,0.752514267828,,,,,"2023-12-27T06:50:09.000+09:00",12877,13795,0,-0.0392156862745,-0.0849673202614,-0.135076252723,0,0.00998890122087,0.0221975582686,0.0194336479733,0.00775023601994,0.000919197371074,-0.00122990778809,0.00214910515917,0.0275177490071,22.3258646159,"validation",45309.1666667,0.0130400397271,1.01943364797,1.01304003973,80737.8,80304.1,1.34725375168,61715980,0.356031634748,46545.361799,43504.638201,0.787760452988,2028,-33540,-144168,1170,18851,96370,18702,36740,76207,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,0.0176830858472,0.026216219677,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-27T00:00:00.000+09:00",45450,45500,43550,44100,87983,-0.0392156862745,-0.0464864864865,-0.035010940919,42.8928422306,45190.1460985,45253.8549266,-63.7088280908,-57.9039795969,-5.80484849395,44945,45547,1340.70291661,0.0166638313025,0.0684457998589,0.15240754789,,,,,"2023-12-28T06:50:09.000+09:00",-1638,-21559,0,0.00566893424036,-0.0555555555556,-0.092970521542,0,-0.00980392156863,0.0424836601307,-0.0188007564801,-0.0317693810789,-0.00144464462791,-0.00131301541036,-0.00013162921755,0.0304014266805,22.0791139547,"validation",45327.5,-0.02708069053,0.98119924352,0.97291930947,89375.6,82471.25,1.06683238098,61627997,0.266270366946,46483.1482373,43406.8517627,0.225319062398,597,-20090,-153688,337,5063,90992,25273,41123,93317,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.0434076642657,-0.0527126332533,,,0,1,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2023-12-28T00:00:00.000+09:00",44500,44800,43850,44350,52717,0.00566893424036,-0.0431499460626,-0.00782997762864,44.5972034396,45060.8928526,45186.9027099,-126.009857233,-71.5251551242,-54.4847021091,44927.5,45520,1312.79556542,0.0160614972914,0.0693006032049,-0.768039098104,,,,,"2024-01-02T06:50:09.000+09:00",7955,-696,0,-0.0417136414882,-0.0721533258174,-0.100338218715,0,0.00907029478458,0.0215419501134,-0.0128540426242,-0.0257029876977,-0.00284125946411,-0.00161274306932,-0.00122851639479,0.0296008019261,21.5725612513,"validation",45336.6666667,-0.021763105654,0.987145957376,0.978236894346,78956.6,80933.7,0.651360310971,61680714,0.355462557624,46484.2514252,43370.7485748,0.314517593935,-15440,-30087,-169390,-9830,-3895,67511,25568,50975,123481,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.0103172911279,-0.00221671225471,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-02T00:00:00.000+09:00",44100,44700,42050,42500,117385,-0.0417136414882,-0.0513392857143,-0.0406320541761,36.028204045,44666.9093368,44987.8728795,-320.963542661,-121.412832632,-199.55071003,44837.5,45446,1408.31016789,0.0183690913448,0.0833404334734,0.917942805902,,,,,"2024-01-15T17:59:08.000+09:00",3320,-2757,0,-0.00941176470588,-0.0176470588235,-0.0505882352941,0,-0.00563697857948,0.0597519729425,-0.0521327014218,-0.0648241869471,-0.00755208335674,-0.00285677253251,-0.00469531082423,0.0331367098328,22.330473765,"validation",45320,-0.0622241835834,0.947867298578,0.937775816417,83861.6,82892.4,1.41611293677,61563329,0.323433752672,46705.8883429,42969.1116571,-0.125539120077,-3151,6164,-127236,-15712,-17831,56345,19097,34000,97334,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.0471857574232,-0.0559767708372,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-03T00:00:00.000+09:00",42600,42650,41850,42100,69044,-0.00941176470588,-0.0654827968923,-0.0377142857143,34.4853322264,44272.0002081,44773.9563699,-501.956161813,-197.521498468,-304.434663345,44755,45379,1364.85944162,0.0182946455224,0.097147291777,-0.353610492368,,,,,"2024-01-15T18:01:05.000+09:00",-12515,-1065,0,-0.00237529691211,-0.0237529691211,-0.0356294536817,0,0.00235294117647,0.0188235294118,-0.0593229806726,-0.0722580929505,-0.0119229492117,-0.00469172205387,-0.00723122715783,0.0324194641714,21.7903022815,"validation",45308.3333333,-0.0708111090675,0.940677019327,0.929188890932,87063.8,82372.25,0.838194901802,61494285,0.331790742635,46928.9135217,42581.0864783,-0.110649865657,-4972,2985,-142884,-29326,-31635,50234,28320,31985,117069,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0139981408679,-0.00103794654061,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-04T00:00:00.000+09:00",42100,42550,41550,42000,53597,-0.00237529691211,-0.0849673202614,-0.0687361419069,34.0922641534,43922.4617145,44568.4781203,-646.016405742,-287.220479923,-358.79592582,44600,45300,1338.79805293,0.0166969339713,0.110971824906,-0.701947112518,,,,,"2024-01-05T06:50:09.000+09:00",-8332,3750,0,-0.00833333333333,-0.0345238095238,-0.022619047619,0,0,0.0237529691211,-0.0582959641256,-0.0728476821192,-0.0153813429939,-0.0068385828553,-0.00854276013856,0.0318761441174,21.5346732731,"validation",45273.3333333,-0.0723015756148,0.941704035874,0.927698424385,76145.2,80332.85,0.667186586807,61440688,0.248108339241,47074.6716954,42125.3283046,-0.0253222083632,-4972,2985,-142884,-29326,-31635,50234,28320,31985,117069,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,0.00540666994261,0.00372863048328,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-05T00:00:00.000+09:00",42050,42500,41150,41650,55296,-0.00833333333333,-0.0555555555556,-0.0785398230088,32.6879205614,43572.85222,44352.2945558,-779.442335821,-385.664851102,-393.777484719,44422.5,45198,1339.59819201,0.0166773816593,0.124659350997,-0.601919229613,,,,,"2024-01-08T06:50:09.000+09:00",-3975,-6364,0,-0.0120048019208,-0.0324129651861,0,0,0.00119047619048,0.0321428571429,-0.0624120659576,-0.0784990486305,-0.0187141017004,-0.00925966029057,-0.00945444140981,0.0321632218969,21.5575125002,"validation",45232.5,-0.0792019012878,0.937587934042,0.920798098712,69607.8,78355.05,0.705710735939,61385392,0.158558382644,47191.3400098,41653.6599902,-0.000660924821117,-4972,2985,-142884,-29326,-31635,50234,28320,31985,117069,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,-0.00487761980967,-0.0222784992785,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-08T00:00:00.000+09:00",41200,41750,40700,41150,51730,-0.0120048019208,-0.0721533258174,-0.0855555555556,30.7398447863,43200.1057246,44115.0875517,-914.98182707,-491.528246296,-423.453580774,44230,45101,1318.91260686,0.016769958565,0.140055230541,-0.717567850958,,,,,"2024-01-09T06:50:09.000+09:00",-2334,15619,0,0.0145808019441,-0.0170109356015,0.0109356014581,0,-0.0108043217287,0.0252100840336,-0.0696359936695,-0.0876033790825,-0.0222352813383,-0.0119447933486,-0.0102904879897,0.0320513391704,21.4787723696,"validation",45171.6666667,-0.089030734605,0.930364006331,0.910969265395,69410.4,78892.6,0.655701548688,61333662,0.150664320862,47327.3214234,41132.6785766,0.0027961940425,11687,-20428,-143567,-18918,-23983,42916,9793,42066,122407,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,-0.00802509609318,-0.0131547114081,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-09T00:00:00.000+09:00",41950,42100,41300,41750,37389,0.0145808019441,-0.0176470588235,-0.0639013452915,35.6925848434,42977.0125362,43939.8958812,-962.883344977,-585.799266032,-377.084078945,44087.5,45002,1292.56170637,0.017224140675,0.148493716685,-1.05726948873,,,,,"2024-01-10T06:50:09.000+09:00",779,-3034,0,-0.0155688622754,-0.037125748503,-0.0059880239521,0,0.0194410692588,0.0194410692588,-0.0530195633683,-0.0722634549576,-0.0230630741312,-0.0140311201445,-0.0090319539867,0.0309595618293,21.1685865534,"validation",45111.6666667,-0.0745187867144,0.946980436632,0.925481213286,53411.2,78122.8,0.47859267717,61371051,0.209861909711,47360.8583672,40814.1416328,0.142950795819,-6470,-903,-118703,-16889,-35057,5561,20732,29459,134738,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.0171432868535,0.0085535542356,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-10T00:00:00.000+09:00",41650,42100,41100,41100,21782,-0.0155688622754,-0.0237529691211,-0.0732807215333,32.9441399243,42688.2413768,43729.5332233,-1041.29184653,-676.897782131,-364.394064397,43925,44954,1271.66444163,0.0174309208191,0.160209150551,-1.42561512962,,,,,"2024-01-11T06:50:09.000+09:00",-546,-4869,0,-0.0133819951338,-0.0279805352798,0.00851581508516,0,-0.00239520958084,0.0239520958084,-0.0643141718839,-0.0857320816835,-0.025335568042,-0.016469532412,-0.00886603563009,0.0309407406723,20.6126026212,"validation",45029.1666667,-0.0872582585361,0.935685828116,0.912741741464,43958.8,77630.9,0.280584148838,61349269,0.21752807194,47443.593469,40406.406531,0.0985611829131,7214,25639,-103983,9797,-12008,14001,-16101,-9684,113078,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,-0.0080490671762,-0.00519175972526,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-11T00:00:00.000+09:00",41600,41650,40550,40550,36340,-0.0133819951338,-0.0345238095238,-0.0773606370876,30.7840640449,42359.281165,43494.0122438,-1134.73107884,-768.464441472,-366.266637364,43755,44882,1259.4026958,0.0175238762082,0.174312212938,-1.00578704409,,,,,"2024-01-12T06:50:09.000+09:00",-1379,-3086,0,-0.00616522811344,-0.0098643649815,0.0172626387176,0,0.0121654501217,0.0267639902676,-0.073248771569,-0.0965197629339,-0.0279835037938,-0.018951034315,-0.00903246947877,0.0310580196252,21.1109654022,"validation",44976.6666667,-0.0984214036908,0.926751228431,0.901578596309,40507.4,76559.75,0.474661947041,61312929,0.234562547553,47568.5154385,39941.4845615,0.0797840533687,3796,-13481,-109904,1568,-6703,26065,-3979,18990,107046,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.0127092911786,-0.0214577495943,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-12T00:00:00.000+09:00",40600,40700,39500,40300,43157,-0.00616522811344,-0.0324129651861,-0.0882352941176,29.8267407317,42042.4686781,43257.4187443,-1214.95006621,-857.761566421,-357.188499794,43560,44824,1255.1596461,0.0173907934148,0.187845886925,-0.781483783876,,,,,"2024-01-15T06:50:09.000+09:00",-5378,1745,0,0.00372208436725,-0.0124069478908,0.0434243176179,0,0.00123304562269,0.0295930949445,-0.074839302112,-0.100928074246,-0.0301476443229,-0.0212844061147,-0.00886323820828,0.0311454006477,21.2767066567,"validation",44913.3333333,-0.102716342586,0.925160697888,0.897283657414,38079.6,74921.7,0.57602803994,61269772,0.160224607824,47651.2834172,39468.7165828,0.101592010678,1402,5471,-99887,4951,-780,23767,-4930,-3791,99383,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,-0.000173739019761,0.0102081529614,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-15T00:00:00.000+09:00",39800,41350,39800,40450,57746,0.00372208436725,-0.0170109356015,-0.0869074492099,31.2090334699,41797.4734968,43049.4618003,-1251.98830343,-936.606913823,-315.38138961,43367.5,44786,1276.21967138,0.0174218647249,0.197904064099,-0.414908906926,,,,,"2024-01-16T06:50:09.000+09:00",-273,10683,0,-0.0061804697157,-0.0185414091471,0.0234857849197,0,-0.0124069478908,0.0384615384615,-0.0672738802098,-0.0968159692761,-0.0309515031751,-0.0231546826656,-0.00779682050953,0.0315505481181,21.5716312848,"validation",44825.8333333,-0.0976185607258,0.93272611979,0.902381439274,39282.8,74650.3,0.773553488733,61327518,0.157171505004,47658.8022499,39076.1977501,0.160068222872,9984,23936,-88843,-15057,-8147,9961,5011,-14466,101894,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,0.0033498145112,0.0133640528494,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-16T00:00:00.000+09:00",40500,40850,39850,40200,43476,-0.0061804697157,-0.037125748503,-0.108647450111,30.1432905149,41551.7083435,42838.3905558,-1286.68221233,-1006.62197352,-280.060238803,43122.5,44744,1256.48969485,0.0166443836811,0.205233743134,-0.805786324175,,,,,"2024-01-17T06:50:09.000+09:00",-6654,1014,0,-0.00621890547264,-0.00373134328358,0.0335820895522,0,0.00123609394314,0.0247218788628,-0.0677720447562,-0.101555515823,-0.0320070202071,-0.0250403476001,-0.00696667260704,0.0312559625585,21.2815866159,"validation",44725.8333333,-0.101190587095,0.932227955244,0.898809412905,40500.2,66712.1,0.651695869265,61284042,-0.00828785182898,47547.5960442,38697.4039558,0.169781178664,19706,12695,-42322,-7839,2347,-14415,-11933,-13675,79730,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.00506264684454,-0.000504136998852,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-17T00:00:00.000+09:00",40750,40750,39450,39950,37272,-0.00621890547264,-0.0279805352798,-0.128680479826,29.074080962,41305.2916752,42624.4356998,-1319.14402457,-1069.12638373,-250.017640835,42827.5,44671,1259.59757379,0.0158447395161,0.207579271187,-0.953075133275,,,,,"2024-01-18T06:50:09.000+09:00",-930,4066,0,0.00500625782228,-0.0150187734668,0.063829787234,0,0.0136815920398,0.0323383084577,-0.0671881384624,-0.105683776947,-0.0330198754585,-0.0267616116078,-0.00625826385069,0.0315293510336,21.1213816054,"validation",44634.1666667,-0.104945762775,0.932811861538,0.895054237225,43598.2,62402.35,0.597285198394,61246770,-0.137652668529,47272.5506184,38382.4493816,0.1763253957,3295,1552,-39575,-5402,-15979,-9814,1758,14068,72105,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,0.0184809051448,0.0192598446882,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-18T00:00:00.000+09:00",39650,40300,39650,40150,28289,0.00500625782228,-0.0098643649815,-0.128121606949,31.1772720103,41127.5544944,42441.1441665,-1313.58967205,-1118.0190414,-195.570630657,42532.5,44534,1216.05488995,0.0158679059755,0.20370875471,-1.1660291535,,,,,"2024-01-19T06:50:09.000+09:00",-1126,-5432,0,-0.00871731008717,-0.0112079701121,0.06600249066,0,-0.00750938673342,0.0162703379224,-0.0560159877741,-0.0984416400952,-0.0327170528532,-0.0278460533349,-0.00487099951824,0.0302877930249,20.8506060357,"validation",44537.5,-0.0985124894752,0.943984012226,0.901487510525,41988,59844.6,0.472707646137,61275059,-0.186275787623,46864.6213049,38200.3786951,0.225019242036,-5288,14852,-14060,4724,-4991,-25163,272,-10215,59507,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.00330668066394,-0.00373271342795,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-19T00:00:00.000+09:00",39800,41000,39800,39800,29863,-0.00871731008717,-0.0124069478908,-0.139459459459,29.5271429549,40923.3153414,42245.5038579,-1322.18851642,-1158.8529364,-163.335580015,42210,44388,1214.9081121,0.0156673155435,0.195824129515,-1.0566934242,,,,,"2024-01-22T06:50:09.000+09:00",-2098,8247,0,-0.00251256281407,0.00502512562814,0.0376884422111,1,-0.00871731008717,0.0298879202989,-0.0570954750059,-0.103361268811,-0.0332208169954,-0.0291169079498,-0.00410390904559,0.0305253294496,20.895997727,"validation",44421.6666667,-0.104040820921,0.942904524994,0.895959179079,39329.2,59098.05,0.505312781048,61245196,-0.251792571836,46342.8682534,38077.1317466,0.208434935228,-744,10549,12218,6690,4086,-37565,-5750,-14495,46052,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,-0.022118729736,-0.0115019304149,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-22T00:00:00.000+09:00",40200,40350,39400,39700,32167,-0.00251256281407,-0.0185414091471,-0.143473570658,29.0539892877,40735.1129812,42056.9480165,-1321.83503531,-1191.44935618,-130.385679131,41877.5,44235,1195.98610409,0.0155580477666,0.181673106321,-0.890838885267,,,,,"2024-01-23T06:50:09.000+09:00",-1346,9124,0,0.0088161209068,0.00503778337531,0.0453400503778,1,0.0100502512563,0.0238693467337,-0.0519968957077,-0.102520628462,-0.0332955928291,-0.0300113187956,-0.00328427403352,0.0301255945614,20.9678028288,"validation",44316.6666667,-0.104174501692,0.948003104292,0.895825498308,34213.4,55465.8,0.579942955839,61213029,-0.391762130899,45681.507755,38073.492245,0.213788701253,3204,-5228,21568,12047,11125,-36443,-14762,-5705,35492,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,0.000880434427856,0.00102381560215,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-23T00:00:00.000+09:00",40450,40450,39650,40050,21557,0.0088161209068,-0.00373134328358,-0.106026785714,33.0950182938,40629.7109841,41908.2852005,-1278.57421639,-1208.87432822,-69.6998881616,41640,44083,1167.70138237,0.0147524758875,0.174534746587,-1.18212510619,,,,,"2024-01-24T06:50:09.000+09:00",456,4170,0,-0.0174781523096,0.00749063670412,0.039950062422,1,0.0188916876574,0.0201511335013,-0.0381844380403,-0.0914865140757,-0.0319244498473,-0.0301841280455,-0.00174032180179,0.0291560894474,20.5763398224,"validation",44205.8333333,-0.0940109714027,0.96181556196,0.905989028597,29829.6,51900.65,0.415351252826,61234586,-0.308446040657,45273.8134239,38006.1865761,0.281221568845,-1798,-6652,26997,10870,13718,-35263,-8644,-6926,29026,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,0.00302960519272,0.00831593631487,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-24T00:00:00.000+09:00",39800,40000,39000,39350,60330,-0.0174781523096,-0.0150187734668,-0.126526082131,29.4785490932,40432.8323712,41718.7825931,-1285.95022188,-1224.28950696,-61.6607149259,41355,43906,1159.29414077,0.0147442337773,0.164734759098,0.313379090805,,,,,"2024-01-25T06:50:09.000+09:00",-221,14564,0,0.00889453621347,0.0317662007624,0.0520965692503,1,-0.00624219725343,0.0249687890137,-0.0484826502237,-0.103767138888,-0.032679802335,-0.0311128210154,-0.00156698131959,0.0294610963347,21.5878360257,"validation",44136.6666667,-0.108451023337,0.951517349776,0.891548976663,34441.2,52265.5,1.15429872478,61174256,-0.414742038247,44761.3029812,37948.6970188,0.205692651088,-20724,-13470,19541,12015,21503,-32922,8478,-7775,17072,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,-0.0138793610516,-0.0128359030803,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-25T00:00:00.000+09:00",39000,39700,38800,39700,32561,0.00889453621347,-0.0112079701121,-0.135076252723,33.3974790455,40320.0889295,41569.2431417,-1249.15421226,-1229.26244802,-19.8917642457,41045,43735,1140.77313072,0.0140244899993,0.134639165822,-0.704411023615,,,,,"2024-01-26T06:50:09.000+09:00",-313,4591,0,0.00755667506297,0.0340050377834,0.0289672544081,1,-0.00889453621347,0.0228716645489,-0.0327689121696,-0.0922602034983,-0.0314648416187,-0.0309637896226,-0.000501051996114,0.0287348395646,20.9799769996,"validation",44062.5,-0.0990070921986,0.96723108783,0.900992907801,35295.6,48484.05,0.671581685111,61206817,-0.525082991211,43808.1322806,38281.8677194,0.256616791485,-22653,-22593,-3113,12861,19262,-24752,9566,3589,26356,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,0.00863134528667,0.0238070581876,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-26T00:00:00.000+09:00",39350,40450,39200,40000,38852,0.00755667506297,0.00502512562814,-0.092970521542,36.6472277524,40270.8444788,41453.002909,-1182.15843023,-1219.84164446,37.6832142312,40840,43577,1148.57504995,0.0122688644609,0.118128180195,-0.345402745926,,,,,"2024-01-29T06:50:09.000+09:00",-468,1624,0,-0.0025,0.04125,0,1,-0.0088161209068,0.0314861460957,-0.0205680705191,-0.0820845859054,-0.0295539607557,-0.0304960411115,0.000942080355781,0.0287143762487,21.1641495683,"validation",44009.1666667,-0.0910984453996,0.979431929481,0.9089015546,37093.4,46027.5,0.84410406822,61245669,-0.415325620553,43252.1774396,38427.8225604,0.325883455707,-17043,-22951,9357,19334,26362,-16266,-1800,-2976,1953,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,0.0042291978736,-0.00883199126378,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-29T00:00:00.000+09:00",40050,40450,39900,39900,25682,-0.0025,0.00503778337531,-0.100338218715,36.0163827978,40213.791482,41337.9656565,-1124.17417444,-1200.70815046,76.5339760128,40617.5,43402,1105.81968924,0.0120478319766,0.0898984862702,-0.897166318005,,,,,"2024-01-30T06:50:09.000+09:00",-262,3514,0,0.0112781954887,0.0426065162907,0.00375939849624,1,0.00125,0.01375,-0.0176647996553,-0.0806875259205,-0.0281747913394,-0.0300929361016,0.00191814476223,0.0277147791789,20.7476772402,"validation",43968.3333333,-0.0925287138471,0.982335200345,0.907471286153,35796.4,44675.75,0.574853248127,61219987,-0.515634320633,42443.225883,38791.774117,0.303502813137,-7867,-24541,27114,17110,26566,-5982,-8530,-1543,-17026,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.0114124330256,0.0191186517605,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-30T00:00:00.000+09:00",39900,40900,39900,40350,56683,0.0112781954887,0.00749063670412,-0.0505882352941,40.9430132632,40234.7466386,41264.7830153,-1030.03637661,-1166.57379569,136.537419075,40510,43265,1098.26114001,0.00922173596727,0.0794942123928,1.11541497936,,,,,"2024-01-31T06:50:09.000+09:00",518,5997,0,0.00619578686493,0.0285006195787,-0.0111524163569,1,0,0.0250626566416,-0.00394964206369,-0.0673754767133,-0.0255275434105,-0.0289113704012,0.0033838269907,0.0272183677821,21.5505762953,"validation",43935.8333333,-0.081615234338,0.996050357936,0.918384765662,42821.6,41640.65,1.36124195948,61276670,-0.344205722053,42120.155272,38899.844728,0.450315350705,-5766,-26561,-5728,9482,17874,442,-3008,9225,4251,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,0.0120140041785,0.0116200173995,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-01-31T00:00:00.000+09:00",40350,40800,39850,40600,36018,0.00619578686493,0.0317662007624,-0.0356294536817,43.5438015976,40290.9394635,41215.5398289,-924.600365473,-1118.17910964,193.578744171,40435,43136,1087.67105858,0.00926829036912,0.071096499286,-0.331897211367,,,,,"2024-02-01T06:50:09.000+09:00",-116,3133,0,0.0110837438424,0.0209359605911,-0.0012315270936,1,0,0.0235439900867,0.00408062322246,-0.0587908011869,-0.0227734080166,-0.0275413573804,0.00476794936383,0.0267899275512,21.1032974388,"validation",43885.8333333,-0.0748723012362,1.00408062322,0.925127698764,37959.2,39989.35,0.900689808662,61312688,-0.227056703847,41872.3934743,38997.6065257,0.557395557636,-10274,-12501,4055,-1028,13319,12032,11547,93,-14820,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,0.00688411450889,0.0301559265714,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-01T00:00:00.000+09:00",40000,41350,40000,41050,63230,0.0110837438424,0.0340050377834,-0.022619047619,47.9842401056,40407.7180075,41203.2776194,-795.55961184,-1053.65521008,258.095598244,40387.5,43038,1106.40884011,0.00967936196377,0.0634724533523,1.79538066568,,,,,"2024-02-02T06:50:09.000+09:00",471,7487,0,0.0146163215591,0.00487210718636,-0.020706455542,1,-0.0147783251232,0.0332512315271,0.0164035902197,-0.0461917375343,-0.0193802585101,-0.025667605605,0.00628734709485,0.0269527123047,21.6770802663,"validation",43786.6666667,-0.0625,1.01640359022,0.9375,44093,40471,1.56235329001,61375918,-0.0800202614218,41669.2468549,39105.7531451,0.75843636654,-18600,-20488,-22131,-7672,6033,22281,26426,15317,1525,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.00708540504694,0.0117218500433,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-02T00:00:00.000+09:00",40650,42000,40600,41650,60632,0.0146163215591,0.04125,0,53.262634947,40598.8383141,41236.3681661,-637.529852021,-970.430138471,332.90028645,40387.5,42956,1127.37963724,0.0101044092061,0.0634724533523,1.52601875227,,,,,"2024-02-05T06:50:09.000+09:00",4947,3403,0,-0.00120048019208,0.00960384153661,-0.0420168067227,1,-0.00974421437272,0.0341047503045,0.0312596719282,-0.0304032032778,-0.0153068391842,-0.0232996431806,0.0079928039964,0.0270679384692,21.6496347335,"validation",43695.8333333,-0.0468198722228,1.03125967193,0.953180127777,48449,40737.8,1.48834743162,61436550,0.0627893504313,41669.2468549,39105.7531451,0.992491943784,-17551,-27069,-34000,-10696,-12156,17512,28365,39390,18128,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.0140370299194,-0.0054655584254,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-05T00:00:00.000+09:00",41500,41850,41000,41600,38635,-0.00120048019208,0.0426065162907,0.0109356014581,52.7819551853,40752.8631888,41263.3038575,-510.440668664,-878.432244509,367.991575846,40410,42869,1107.56680601,0.00972719503847,0.0667436170245,-0.113175306603,,,,,"2024-02-06T06:50:09.000+09:00",-9155,17450,0,-0.00240384615385,-0.00480769230769,-0.0276442307692,0,-0.00360144057623,0.0204081632653,0.0294481563969,-0.0296018101659,-0.0122702083813,-0.0211161597238,0.00884595134244,0.0266242020676,21.1977693272,"validation",43600,-0.045871559633,1.0294481564,0.954128440367,51039.6,40083.05,0.963873757112,61397915,0.080149838897,41758.554782,39061.445218,0.941213073396,-31816,-36450,-42283,-12404,-16195,13349,44119,52742,31028,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,0.00797625220294,0.007120886574,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-06T00:00:00.000+09:00",40950,41750,40950,41500,26315,-0.00240384615385,0.0285006195787,-0.0059880239521,51.7755506273,40867.8073136,41280.8369051,-413.029591462,-785.3517139,372.322122438,40397.5,42780,1085.59774844,0.00919567353783,0.0644835944691,-1.00608210941,,,,,"2024-02-07T06:50:09.000+09:00",-561,4195,0,-0.00120481927711,0.00120481927711,-0.021686746988,1,-0.015625,0.0192307692308,0.027291292778,-0.0299205236092,-0.00995252027619,-0.0189241376843,0.00897161740814,0.0261589818901,20.8113431049,"validation",43497.5,-0.0459221794356,1.02729129278,0.954077820564,44966,39529.35,0.665707885407,61371600,0.00069442072789,41699.9880038,39095.0119962,0.923228466135,-19537,-34259,-54777,-19071,-22520,11419,37901,56226,44850,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.00342718139593,-0.00121571263734,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-07T00:00:00.000+09:00",41950,42000,41450,41450,35346,-0.00120481927711,0.0209359605911,0.00851581508516,51.2493754137,40957.3754192,41293.3675047,-335.99208549,-695.479788218,359.487702728,40415,42699,1047.34076641,0.00850694765918,0.0667261851091,-0.387770706492,,,,,"2024-02-08T06:50:09.000+09:00",8186,2651,0,-0.00482509047045,0.0253317249698,-0.0277442702051,1,0.010843373494,0.0132530120482,0.0256093034764,-0.0292512705216,-0.00810596104921,-0.0167787644926,0.00867280344338,0.0252675697565,21.105183672,"validation",43385,-0.0446006684338,1.02560930348,0.955399331566,44831.6,40207.55,0.879088628877,61336254,-0.0161847712681,41763.3693856,39066.6306144,0.883796907235,-15568,-32363,-56782,2749,-8379,10464,12031,39874,46260,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.0141618878277,-0.00726407357992,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-08T00:00:00.000+09:00",41850,42150,41250,41250,63775,-0.00482509047045,0.00487210718636,0.0172626387176,49.0999073014,41002.3945855,41290.155097,-287.76051146,-613.935932866,326.175421406,40450,42615,1036.81642595,0.00800008873963,0.0690267441791,1.6437992369,,,,,"2024-02-13T06:50:09.000+09:00",4011,10748,0,0.0193939393939,0.0375757575758,-0.0145454545455,1,0.00965018094089,0.021712907117,0.0197775030902,-0.0320309750088,-0.00697601239903,-0.0148832953422,0.00790728294318,0.0251349436594,21.6905229352,"validation",43268.3333333,-0.046646893417,1.01977750309,0.953353106583,44940.6,41579.3,1.53381610561,61272479,-0.0486419925299,41846.065901,39053.934099,0.786519425556,-3367,-21217,-49446,5148,-3375,16929,-2518,23798,32489,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.00894069528042,-0.0228810565755,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-13T00:00:00.000+09:00",41750,42400,41350,42050,58618,0.0193939393939,0.00960384153661,0.0434243176179,56.8888227108,41163.5646493,41346.4399046,-182.875255323,-527.723797358,344.848542034,40537.5,42542,1044.90096695,0.00877519033156,0.0768435187404,1.16148774842,,,,,"2024-02-14T06:50:09.000+09:00",6823,-10982,0,-0.0154577883472,-0.0178359096314,-0.00356718192628,0,0.0121212121212,0.0254545454545,0.0373111316682,-0.0115650416059,-0.00434899537035,-0.0125499119467,0.00820091657632,0.0248490122938,21.6254117614,"validation",43170.8333333,-0.0259627449088,1.03731113167,0.974037255091,44537.8,42352.35,1.38405543022,61331097,0.072398580008,42095.0220705,38979.9779295,0.985546891655,-11493,-28201,-67672,11341,-483,17809,273,28134,50053,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,0.00820446635248,-0.00307212559675,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-14T00:00:00.000+09:00",41000,41900,40700,41400,56616,-0.0154577883472,-0.00480769230769,0.0234857849197,50.1711270559,41199.9393186,41350.4073191,-150.468000455,-452.272637977,301.804637522,40585,42476,1066.69375503,0.00956521388251,0.0789099784359,1.0269697283,,,,,"2024-02-15T06:50:09.000+09:00",-4121,-5669,0,0.0036231884058,0.0024154589372,-0.0012077294686,1,-0.0249702734839,0.0285374554102,0.0200813108291,-0.0253319521612,-0.00363449276461,-0.0109244598545,0.00728996708991,0.0257655496384,21.57508307,"validation",43050,-0.0383275261324,1.02008131083,0.961672473868,48134,42295.85,1.33857104184,61274481,-0.0626976405487,42186.2807374,38983.7192626,0.754483795677,-19152,-19699,-85918,-1979,2046,23542,21357,17112,62606,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,-0.00442987512126,-0.0251010469404,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-15T00:00:00.000+09:00",42400,42400,41500,41550,39264,0.0036231884058,0.00120481927711,0.0335820895522,51.5917389473,41253.7948081,41365.1919621,-111.397154042,-384.09754119,272.700387148,40652.5,42421,1061.92991538,0.00942422913105,0.0808767292797,-0.202146397968,,,,,"2024-02-16T06:50:09.000+09:00",-1210,9112,0,0.0228640192539,0.00240673886883,-0.028880866426,1,0.024154589372,0.0217391304348,0.0220773630158,-0.0205322835388,-0.00268103860511,-0.00924422481805,0.00656318621294,0.0255578800333,21.2127161484,"validation",42955.8333333,-0.0327274138165,1.02207736302,0.967272586183,50723.8,42085.25,0.932963449189,61313745,0.0352890858436,42296.4206185,39008.5793815,0.772975467881,-28031,-29711,-97183,-22832,-7136,1936,51428,37325,95850,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,0.00614950098164,-0.0033028633931,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-16T00:00:00.000+09:00",42100,42800,41650,42500,69016,0.0228640192539,0.0253317249698,0.063829787234,59.4723946563,41445.5186837,41449.2518168,-3.73313301818,-308.024659556,304.291526538,40780,42396,1075.36349286,0.0102941617312,0.0880248110274,1.68074598591,,,,,"2024-02-19T06:50:09.000+09:00",275,13534,0,0.00705882352941,-0.0258823529412,-0.0411764705882,0,0.0132370637786,0.0276774969916,0.0421775380088,0.00245306160959,-8.78384239571e-05,-0.00724763904837,0.00715980062441,0.0253026704202,21.799352996,"validation",42880,-0.00886194029851,1.04217753801,0.991138059701,57457.8,43672.45,1.5803097834,61382761,0.15569426492,42574.8258968,38985.1741032,0.97915510998,-12950,-25583,-83917,-28064,-31296,-4853,41371,57474,89666,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,0.0094888566554,0.0247378335717,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-19T00:00:00.000+09:00",42500,43000,42350,42800,50616,0.00705882352941,0.0375757575758,0.06600249066,61.5984471884,41653.9004247,41549.3072377,104.593186964,-225.501090252,330.094277216,40912.5,42350,1044.98038622,0.0103223349438,0.0963895880162,0.395849279718,,,,,"2024-02-20T06:50:09.000+09:00",2204,-5223,0,-0.035046728972,-0.0455607476636,-0.0455607476636,0,0,0.0152941176471,0.0461350443019,0.0106257378985,0.00244376605056,-0.00526871706196,0.00771248311252,0.0244154295847,21.4963163929,"validation",42827.5,-0.000642110793299,1.0461350443,0.999357889207,54826,44788.8,1.13010395456,61433377,0.176738381024,42884.2695099,38940.7304901,0.978630993776,-15583,-31915,-96213,-23291,-26393,-4473,39251,58881,101585,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.00483353364904,0.00604436457419,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-20T00:00:00.000+09:00",42350,42800,41250,41300,47007,-0.035046728972,-0.0178359096314,0.0376884422111,48.0309701718,41599.4542055,41530.8400349,68.6141705744,-166.678038087,235.292208661,40987.5,42272,1081.05321578,0.0130766720893,0.0931962719643,0.0950394751737,,,,,"2024-02-21T06:50:09.000+09:00",-2455,-854,0,0.00484261501211,-0.0314769975787,-0.0205811138015,0,-0.0105140186916,0.036214953271,0.00762427569381,-0.0229939439818,0.00166136006233,-0.00403578784713,0.00569714790947,0.0261756226581,21.3866695852,"validation",42753.3333333,-0.0339934508031,1.00762427569,0.966006549197,52503.8,45646,1.02981641327,61386370,0.154640056084,42897.4410986,39077.5589014,0.581808805579,-28608,-46826,-125047,253,-18224,-4501,28620,65672,130220,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,-0.0266632139398,-0.0440161746136,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-21T00:00:00.000+09:00",41850,42150,41300,41500,30494,0.00484261501211,0.0024154589372,0.0453400503778,49.6241867632,41584.1535585,41528.5555879,55.5979706045,-122.222836348,177.820806953,41077.5,42202,1064.54941465,0.0130497459296,0.0889344306041,-1.04615883101,,,,,"2024-02-22T06:50:09.000+09:00",466,3533,0,0.00361445783133,-0.0349397590361,-0.00481927710843,0,0.0133171912833,0.0205811138015,0.010285436066,-0.0166342827354,0.00133971013505,-0.00294512858671,0.00428483872176,0.0256517931242,20.9587339289,"validation",42679.1666667,-0.0276286244264,1.01028543607,0.972371375574,47279.4,45562.35,0.669280667042,61416864,0.22368797922,42904.1020366,39250.8979634,0.61565190215,-39504,-45935,-126625,-471,-29788,-17371,40245,76362,144673,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,0.00652822598965,0.00726708134089,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-22T00:00:00.000+09:00",41900,41950,40900,41650,36003,0.00361445783133,0.00240673886883,0.039950062422,50.8414246079,41594.2837803,41537.5514703,56.7323099944,-86.4318070798,143.164117074,41157.5,42143,1063.51017075,0.0129689786957,0.0864543266456,-0.760674875655,,,,,"2024-02-23T06:50:09.000+09:00",-275,2006,0,-0.00600240096038,-0.0420168067227,-0.0168067226891,0,0.00963855421687,0.0253012048193,0.0119662272976,-0.0116982654296,0.00136212028798,-0.00207519344729,0.00343731373528,0.0255344578811,21.1284141956,"validation",42607.5,-0.0224725693833,1.0119662273,0.977527430617,46627.2,46284.65,0.777860478582,61452867,0.235802798552,42936.6219745,39378.3780255,0.638410970993,-13177,-17061,-107592,-7811,-11372,-23154,23279,30732,133508,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,-0.000516231760166,-0.00337571657584,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-23T00:00:00.000+09:00",41700,42200,41050,41400,35103,-0.00600240096038,-0.0258823529412,0.0520965692503,48.7280996414,41564.3939679,41527.3624725,37.0314954424,-61.7391465754,98.7706420178,41260,42084,1069.6880157,0.0123306620214,0.0763601305575,-0.744620777968,,,,,"2024-02-26T06:50:09.000+09:00",717,9301,0,-0.0132850241546,-0.0205314009662,-0.024154589372,0,0.00120048019208,0.0276110444178,0.00339311682016,-0.01625320787,0.000894480566242,-0.0014912837337,0.00238576429995,0.0258378747752,21.0970780364,"validation",42539.1666667,-0.0267792426587,1.00339311682,0.973220757341,39844.6,45023.3,0.779662974504,61417764,0.270424424687,42835.3094934,39684.6905066,0.54443571266,8895,-24981,-95428,-7368,2472,-23884,506,24807,122248,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.00728980801748,-0.0042325097972,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-26T00:00:00.000+09:00",42000,42000,40750,40850,45517,-0.0132850241546,-0.0455607476636,0.0289672544081,44.3594969485,41454.4872036,41477.1874745,-22.7002708925,-53.9313714388,31.2311005463,41317.5,42022,1082.56744315,0.0127080015123,0.0687168303006,-0.0118426635645,,,,,"2024-02-27T06:50:09.000+09:00",233,14831,0,-0.0208078335373,-0.015911872705,-0.0122399020808,0,0.0144927536232,0.030193236715,-0.0113148181763,-0.0278901527771,-0.000555698185864,-0.00132022941099,0.000764531225123,0.0265010389999,21.3435032624,"validation",42462.5,-0.0379746835443,0.988685181824,0.962025316456,38824.8,45671.1,0.996625875006,61372247,0.181110155,42737.103818,39897.896182,0.335341383955,15867,-14485,-88105,4077,-2420,-26155,-16916,20195,118191,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,-0.00555551933771,-0.0119379824654,,,0,1,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-27T00:00:00.000+09:00",41300,41400,39950,40000,56902,-0.0208078335373,-0.0314769975787,0,38.5999221477,41230.7199415,41367.7661801,-137.046238581,-70.5543448672,-66.4918937135,41317.5,41938,1108.81262578,0.0135114149875,0.0687168303006,0.786421812876,,,,,"2024-02-28T06:50:09.000+09:00",645,2091,0,0.00125,-0.0025,0.01875,0,0.0110159118727,0.0354957160343,-0.0318872148605,-0.0462110734894,-0.00342615596452,-0.00176385862168,-0.00166229734284,0.0277203156444,21.5457205024,"validation",42367.5,-0.0558800967723,0.968112785139,0.944119903228,40803.8,46573.6,1.22176512015,61315345,0.0748020337702,42737.103818,39897.896182,0.0359620820539,-3817,7730,-94366,3051,-8574,-39437,1765,3877,137073,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.0124854556719,-0.00507114919332,,,0,1,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-28T00:00:00.000+09:00",40450,40650,39750,40050,37366,0.00125,-0.0349397590361,0.00375939849624,39.1008221139,41049.0707198,41270.1538705,-221.083150717,-100.660106037,-120.42304468,41325,41853,1093.89743822,0.0135001614243,0.0673133958342,-0.787611912624,,,,,"2024-02-29T06:50:09.000+09:00",1275,1097,0,-0.00374531835206,0.00998751560549,0.0349563046192,1,0.01125,0.0225,-0.0308529945554,-0.0430793491506,-0.00552017854475,-0.00251336094974,-0.00300681759501,0.0273132943376,21.1264004322,"validation",42290,-0.0529676046347,0.969147005445,0.947032395365,42178.2,47157.8,0.792360966797,61352711,0.140723273774,42715.8630414,39934.1369586,0.0416514919059,-597,13926,-88158,-638,2305,-41632,2235,-13203,133013,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.00912694520104,-0.0100413616398,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-02-29T00:00:00.000+09:00",39850,40400,39800,39900,85948,-0.00374531835206,-0.0420168067227,-0.0111524163569,38.0967251288,40872.290609,41168.6609912,-296.370382155,-139.802161261,-156.568220894,41302.5,41749,1058.61904978,0.0132834960446,0.0709771910626,2.49893850908,,,,,"2024-03-04T06:50:09.000+09:00",-3593,-9742,0,0.016290726817,0.0175438596491,0.0288220551378,1,-0.00499375780275,0.0149812734082,-0.0339567822771,-0.0442884859518,-0.00742782912669,-0.00350381356543,-0.00392401556126,0.0265318057588,21.9556293444,"validation",42216.6666667,-0.0548756415318,0.966043217723,0.945124358468,52167.2,48621.05,1.76771172157,61266763,-0.0101879741388,42768.2677169,39836.7322831,0.0215817677662,2068,760,-80271,-7177,-1786,-42814,5108,2024,126307,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,-1.38386525805e-06,-0.00324728154367,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-04T00:00:00.000+09:00",40700,41200,40150,40550,96618,0.016290726817,-0.0205314009662,-0.0012315270936,44.7212504665,40822.7074384,41122.8342511,-300.126812687,-171.867091546,-128.259721141,41300,41643,1075.86054622,0.0137121405737,0.0712210223855,2.50910608453,,,,,"2024-03-05T06:50:09.000+09:00",-650,-6289,0,-0.00863131935882,-0.00616522811344,0.0209617755857,0,0.0200501253133,0.0263157894737,-0.0181598062954,-0.0262469082439,-0.0074014010527,-0.0042383992983,-0.00316300175441,0.0265317027428,22.088811398,"validation",42163.3333333,-0.038263894379,0.981840193705,0.961736105621,64470.2,51651.05,1.87059120773,61363381,0.0490725745169,42770.7141123,39829.2858877,0.245021825198,2078,913,-82014,58,-1148,-38351,-2137,1234,123389,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,0.00421440110821,0.0046911161746,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-05T00:00:00.000+09:00",40100,40750,39600,40200,78109,-0.00863131935882,-0.015911872705,-0.020706455542,42.1082034497,40726.906294,41054.4761584,-327.569864384,-203.007646114,-124.56221827,41257.5,41526,1081.15622149,0.0135903832542,0.0748680144516,1.37658810988,,,,,"2024-03-06T06:50:09.000+09:00",-4006,1746,0,-0.00746268656716,0.0111940298507,0.00995024875622,1,-0.0110974106042,0.0283600493218,-0.0256317033267,-0.0319318017628,-0.00814850408915,-0.00504994144561,-0.00309856264354,0.0268944333705,21.867482841,"validation",42081.6666667,-0.044714642164,0.974368296673,0.955285357836,70988.6,52395,1.49077202023,61285272,-0.0865025288673,42801.9335531,39713.0664469,0.157641470601,3942,2001,-65616,-2766,-4538,-36726,-1178,2535,105409,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,0.000668414774237,-0.00107092209431,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-06T00:00:00.000+09:00",40500,40600,39700,39900,25449,-0.00746268656716,-0.0025,-0.0420168067227,39.9533187411,40599.6899411,40968.9594059,-369.269464837,-236.260009858,-133.009454979,41170,41399,1068.21649139,0.0131711352111,0.0797111215194,-1.29420275028,,,,,"2024-03-07T06:50:09.000+09:00",-1180,477,0,0.0137844611529,0.0501253132832,0.015037593985,1,0.00746268656716,0.0223880597015,-0.0308477046393,-0.0362086040726,-0.00925487380545,-0.00592130350522,-0.00333357030022,0.0267723431425,20.7385633323,"validation",41993.3333333,-0.0498491824099,0.969152295361,0.95015081759,64698,50635.85,0.502588581015,61259823,-0.174507784504,42810.8534365,39529.1465635,0.113006264982,-21848,-17271,-84568,5940,1103,-26178,15794,16053,113736,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,-0.00447710492604,-0.012425923983,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-07T00:00:00.000+09:00",39900,40700,39700,40450,42239,0.0137844611529,0.00998751560549,-0.0276442307692,45.463555569,40576.6607194,40930.5179685,-353.857249069,-259.7794577,-94.0777913684,41112.5,41281,1063.34388486,0.0136171954762,0.0806114050048,-0.442897163797,,,,,"2024-03-08T06:50:09.000+09:00",-127,-381,0,0.00370828182942,0.0222496909765,0.00123609394314,1,0,0.0250626566416,-0.0161143204621,-0.0201303263002,-0.0087480160462,-0.00642223628431,-0.00232577976189,0.026287858711,21.2589211669,"validation",41917.5,-0.035009244349,0.983885679538,0.964990755651,65672.6,50816.05,0.831213760219,61302062,-0.0943137060043,42769.5681941,39455.4318059,0.300098752017,-17473,-15963,-67671,7486,6976,-18461,10573,9572,89843,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,0.0114638012223,0.0221688088391,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-08T00:00:00.000+09:00",41050,41400,40250,40600,41604,0.00370828182942,0.0175438596491,-0.021686746988,46.8948569548,40580.251378,40906.035156,-325.783778036,-272.980321768,-52.8034562684,41067.5,41197,1069.53360737,0.0136576879845,0.0809110628013,-0.534276976118,,,,,"2024-03-11T06:50:09.000+09:00",5763,-4577,0,-0.00738916256158,-0.00615763546798,-0.00862068965517,0,0.0148331273177,0.0284301606922,-0.0113836975711,-0.0144913464573,-0.00802423098611,-0.00672365324551,-0.0013005777406,0.0263431922997,21.2474749417,"validation",41850.8333333,-0.0298878955019,0.988616302429,0.970112104498,56803.8,51580.5,0.806583883444,61343666,-0.0270780624461,42728.9075358,39406.0924642,0.359306043241,-18555,-18622,-64634,13774,16413,-3881,5368,2795,72876,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.00865376408351,-0.00765416995834,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-11T00:00:00.000+09:00",40000,41150,39000,40300,80449,-0.00738916256158,-0.00616522811344,-0.0277442702051,44.3858411055,40537.1357813,40861.143663,-324.007881608,-283.185833736,-40.8220478723,41010,41102,1146.70977827,0.0137286054575,0.0821226036958,1.3796839749,,,,,"2024-03-12T06:50:09.000+09:00",-926,-6171,0,0.00868486352357,0.0111662531017,0.00372208436725,1,-0.0147783251232,0.0529556650246,-0.0173128505243,-0.019512432485,-0.00803989780665,-0.00702694376515,-0.0010129540415,0.0284543369298,21.8994854705,"validation",41783.3333333,-0.0355005983247,0.982687149476,0.964499401675,53570,53835.65,1.49434436103,61263217,-0.067833303768,42693.9239888,39326.0760112,0.289182883334,323,-19026,-68677,15526,16571,-13401,-15199,2991,86506,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.000262823186553,-0.0105385704729,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-12T00:00:00.000+09:00",40750,40850,40000,40650,42950,0.00868486352357,0.0111940298507,-0.0145454545455,47.8888430439,40554.4995073,40845.5033916,-291.003884331,-284.749443855,-6.25444047647,40980,40997,1125.51622268,0.0138707218737,0.0823390793908,-0.510419235061,,,,,"2024-03-13T06:50:09.000+09:00",3320,-5264,0,0.0307503075031,0.00492004920049,-0.00861008610086,1,0.0111662531017,0.0210918114144,-0.00805270863836,-0.0084640339537,-0.00715876714222,-0.00700490636789,-0.000153860774329,0.0276879759577,21.280546043,"validation",41728.3333333,-0.0258417542038,0.991947291362,0.974158245796,46538.2,52794.4,0.813533253527,61306167,0.0319048990044,42667.1277367,39292.8722633,0.40220064764,-7079,-26984,-71383,5565,15307,-18044,1464,12214,93825,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,0.000424968191523,-0.00704698719509,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-13T00:00:00.000+09:00",40600,42450,40600,41900,163558,0.0307503075031,0.0501253132832,-0.00356718192628,58.0513271941,40761.4995831,40923.6142515,-162.11466841,-260.222488766,98.107820356,40972.5,40953,1177.26506392,0.0148751199975,0.0814826429532,3.41231847075,,,,,"2024-03-14T06:50:09.000+09:00",1365,38848,0,-0.0131264916468,-0.0346062052506,-0.0501193317422,0,-0.00123001230012,0.0455104551046,0.0226371346635,0.0231240690548,-0.00386908516491,-0.00621056059107,0.00234147542616,0.0280970182319,22.6479640525,"validation",41690,0.00503717917966,1.02263713466,1.00503717918,74160,58041.4,2.81795408105,61469725,0.119421654199,42641.7737942,39303.2262058,0.777815419862,-1956,1270,-55097,-1400,9073,-16622,3306,-9693,75909,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,0.026365209379,0.0305030359202,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-14T00:00:00.000+09:00",42300,42300,41050,41350,113645,-0.0131264916468,0.0222496909765,-0.0012077294686,53.1407327895,40852.0381088,40955.198381,-103.16027225,-228.810045463,125.649773212,40970,40893,1182.46041649,0.0147627740593,0.0813694568163,1.58870266589,,,,,"2024-03-15T06:50:09.000+09:00",5039,13493,0,-0.0241837968561,-0.00120918984281,-0.0326481257557,0,0.00954653937947,0.0298329355609,0.00927507932634,0.0111755068105,-0.00249480706772,-0.00553349565811,0.00303868859039,0.0285963825029,22.2706625343,"validation",41640.8333333,-0.00698433028478,1.00927507933,0.993015669715,88441.2,60892.85,1.86631106936,61356080,0.0670021192964,42636.8533229,39303.1466771,0.613987234145,-7290,-8843,-56815,-14749,-5664,-26171,22038,14456,87187,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.0224783926555,-0.0104184134833,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-15T00:00:00.000+09:00",41050,41550,40350,40350,61807,-0.0241837968561,-0.00615763546798,-0.028880866426,45.5896361056,40774.8014767,40910.3688713,-135.567394664,-210.161515303,74.5941206393,40910,40850,1183.71324389,0.0156437969161,0.0814183750538,-0.00648762552562,,,,,"2024-03-18T06:50:09.000+09:00",-421,-8480,0,0.00991325898389,0.0148698884758,0,1,-0.00725513905683,0.0290205562273,-0.0136885846981,-0.0122399020808,-0.00335978673268,-0.00520846382411,0.00184867709143,0.0293361398733,21.6371185797,"validation",41561.6666667,-0.0291534667362,0.986311415302,0.970846533264,92481.8,62020,0.996565623992,61294273,-0.0156981618833,42575.4128617,39244.5871383,0.331873521314,-55938,-64367,-99290,-14607,-13074,-9819,76364,83210,118761,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,-0.00508685560348,-0.0162290465406,,,0,1,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-18T00:00:00.000+09:00",41300,41650,40550,40750,55829,0.00991325898389,0.0111662531017,-0.0411764705882,48.7280281006,40770.9858649,40898.4896957,-127.503830803,-193.629978403,66.1261475997,40822.5,40823,1192.01944075,0.0148777369067,0.0733658921383,-0.168560361759,,,,,"2024-03-19T06:50:09.000+09:00",-38,5751,0,0.00245398773006,-0.00858895705521,-0.0159509202454,0,0.0235439900867,0.0272614622057,-0.00177598138282,-0.00178820762805,-0.00312892836327,-0.00475165591173,0.00162272754846,0.029252010816,21.5452598457,"validation",41476.6666667,-0.0175198907016,0.998224018617,0.982480109298,87557.8,61360.65,0.909850205303,61350102,-0.0266123321705,42319.9895659,39325.0104341,0.475792819646,-60867,-59920,-103014,-13439,-19892,-1997,80114,85620,114652,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,0.00278872207879,-0.00601023555306,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-19T00:00:00.000+09:00",40300,41150,40300,40850,39066,0.00245398773006,0.00492004920049,-0.0455607476636,49.5120674078,40783.1418857,40894.8978664,-111.755980704,-177.255178863,65.499198159,40725,40800,1167.5894807,0.0147711823272,0.05857267252,-0.6560791147,,,,,"2024-03-20T06:50:09.000+09:00",-3553,2167,0,-0.00979192166463,-0.0122399020808,-0.030599755202,0,-0.0110429447853,0.0208588957055,0.00306936771025,0.00122549019608,-0.00273576452152,-0.00433917206519,0.00160340754367,0.0285823618286,21.1906699034,"validation",41390,-0.0130466296207,1.00306936771,0.986953370379,86781,60783.15,0.642711014483,61389168,-0.036366163978,41917.6860442,39532.3139558,0.552402726019,-43758,-45522,-84990,-18273,-29502,-21153,67851,80843,115787,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.0135008110702,0.00532716544225,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-20T00:00:00.000+09:00",41400,41400,40250,40450,28380,-0.00979192166463,-0.0346062052506,-0.0205811138015,46.4521592155,40731.8892879,40861.9424688,-130.053180989,-167.814779288,37.7615982995,40682.5,40776,1166.33308922,0.0128677413337,0.0574213399859,-0.93299626618,,,,,"2024-03-21T06:50:09.000+09:00",504,-5329,0,0.0210135970334,0.00741656365884,-0.0111248454883,1,0.0134638922889,0.0281517747858,-0.00571498801696,-0.00799489896017,-0.00321515898613,-0.00414869664495,0.000933537658826,0.0288339453454,20.8612618741,"validation",41293.3333333,-0.0204229899903,0.994285011983,0.97957701001,59745.4,59851.8,0.474171202871,61360788,-0.0213711199997,41850.521832,39514.478168,0.400472750751,-4942,-67353,-75624,-16490,-28164,-26562,21432,101336,111573,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.0225810127243,-0.0092761745601,,,0,1,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-21T00:00:00.000+09:00",41000,41700,40500,41300,67068,0.0210135970334,-0.00120918984281,-0.00481927710843,53.0870489029,40819.2909359,40894.3911749,-75.1002389783,-149.271871226,74.171632248,40672.5,40779,1172.30929713,0.0136886094619,0.0562056118272,0.162883242559,,,,,"2024-03-22T06:50:09.000+09:00",8055,19648,0,-0.00847457627119,0.00363196125908,-0.043583535109,1,0.0135970333745,0.0296662546354,0.0154281148196,0.0127761838201,-0.00181840772345,-0.00361433102243,0.00179592329898,0.0283852130056,21.7420800884,"validation",41209.1666667,0.00220420213949,1.01542811482,1.00220420214,50430,61680.5,1.0873452712,61427856,0.00891043360543,41815.5113735,39529.4886265,0.774494206504,-1639,-54269,-65149,-14316,-19459,-15842,15954,79536,90361,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.00304463041947,0.00661009711751,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-22T00:00:00.000+09:00",40850,41500,40600,40950,66880,-0.00847457627119,0.0148698884758,-0.0168067226891,50.3221169471,40839.4000227,40898.5103471,-59.1103244234,-131.239561866,72.1292374423,40637.5,40763,1152.85863305,0.0137757516898,0.0522213507505,0.112281722957,,,,,"2024-03-25T06:50:08.000+09:00",-277,16918,0,-0.013431013431,0.002442002442,-0.01221001221,1,-0.0108958837772,0.0217917675545,0.00768994155644,0.00458749356034,-0.00144347556589,-0.00320487330563,0.00176139773974,0.028152835972,21.7307623374,"validation",41145,-0.00473933649289,1.00768994156,0.995260663507,51444.6,63224.35,1.05782028601,61360976,-0.0726705770799,41698.5725706,39576.4274294,0.6472566574,597,11013,-71216,-14357,-29252,-27699,14233,18712,106741,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,-0.00618770869897,-0.00813176588956,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-25T00:00:00.000+09:00",40950,41150,40100,40400,39872,-0.013431013431,-0.00858895705521,-0.024154589372,46.2459764371,40771.8000192,40861.5836547,-89.7836355336,-122.948376599,33.1647410657,40587.5,40749,1145.51158783,0.0140104424322,0.0495434701146,-0.728832841846,,,,,"2024-03-26T06:50:08.000+09:00",-1872,-11325,0,-0.00123762376238,0.0247524752475,0.00247524752475,1,0,0.025641025641,-0.00461964890668,-0.00856462735282,-0.00222236721618,-0.0030432766485,0.000820909432319,0.0283542472236,21.2000146667,"validation",41067.5,-0.0162537286175,0.995380351093,0.983746271382,48253.2,63462.8,0.628273571289,61321104,-0.0761548497703,41592.9227966,39582.0772034,0.406755645174,-9293,-15779,-93812,-13665,-28390,-32859,23430,44652,134497,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,-0.00943255605697,-0.0241724015148,,,0,1,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-26T00:00:00.000+09:00",40900,41050,40350,40350,38877,-0.00123762376238,-0.0122399020808,-0.0122399020808,45.8821236111,40706.9077085,40823.6885692,-116.780860642,-121.714873408,4.93401276552,40562.5,40745,1113.68933156,0.0137308319889,0.0494512516819,-0.744355619493,,,,,"2024-03-27T06:50:08.000+09:00",8574,-2864,0,0.00991325898389,0.00619578686493,-0.0086741016109,1,0.0123762376238,0.0173267326733,-0.00523882896764,-0.00969444103571,-0.00289419728977,-0.00301647765571,0.000122280365936,0.0276007269284,21.1735047694,"validation",40975,-0.0152532031727,0.994761171032,0.984746796827,48215.4,63130.8,0.615816685358,61282227,-0.0712964194973,41565.4331982,39559.5668018,0.394060740842,-21155,-31666,-102171,-17107,-18293,-37026,38783,50468,146060,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.00836803503953,-0.00386433522907,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-27T00:00:00.000+09:00",40050,41050,40050,40750,63094,0.00991325898389,0.00741656365884,0.01875,49.3175753548,40713.5372918,40818.2301566,-104.692864809,-118.310471688,13.6176068794,40600,40754,1105.56866502,0.0130783819216,0.047861902666,-0.0106413154893,,,,,"2024-03-28T06:50:08.000+09:00",2135,-17949,0,0.0171779141104,-0.00613496932515,-0.0220858895706,0,-0.00743494423792,0.0247831474597,0.00369458128079,-9.81498748589e-05,-0.00256915005665,-0.0029033244586,0.000334174401949,0.027130519387,21.6675920759,"validation",40919.1666667,-0.00413416695518,1.00369458128,0.995865833045,55158.2,63440.4,0.994539757,61345321,0.0236253239261,41571.5966241,39628.4033759,0.577192528399,-16746,-791,-84145,-18140,-30902,-48890,34920,32200,139896,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,0.0106314074665,0.0151965826748,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-28T00:00:00.000+09:00",40750,42650,40650,41450,85687,0.0171779141104,0.00363196125908,0.0349563046192,54.7331674428,40826.8392469,40865.0279228,-38.1886758812,-102.286112527,64.0974366455,40670,40774,1169.45661752,0.0135451077985,0.0493824055496,0.613572316364,,,,,"2024-03-29T06:50:08.000+09:00",-194,22071,0,-0.00965018094089,-0.0229191797346,-0.0325693606755,0,0,0.0490797546012,0.0191787558397,0.0165791926227,-0.000921319080366,-0.00246769873406,0.00154637965369,0.028213669904,21.990699562,"validation",40870.8333333,0.0141706595983,1.01917875584,1.0141706596,58882,65856.45,1.30111781002,61431008,0.0594452024061,41674.1912169,39665.8087831,0.888372247691,2553,-11587,-90662,-24094,-38168,-56315,22059,50757,154321,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.0205498302953,0.0184947865384,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-03-29T00:00:00.000+09:00",41900,41950,41050,41050,33415,-0.00965018094089,0.002442002442,0.0288220551378,51.3561912136,40861.1716705,40878.7295582,-17.5578876802,-85.3404675574,67.7825798772,40727.5,40791,1150.20971627,0.0137261422285,0.0467283531388,-0.911417897041,,,,,"2024-04-01T06:50:08.000+09:00",-701,123,0,0.00852618757613,-0.0194884287454,-0.0133982947625,0,0.0108564535585,0.021712907117,0.00791848259775,0.00634943982741,-0.000427719553719,-0.00207893952637,0.00165121997265,0.0280197251222,21.0393062956,"validation",40846.6666667,0.00497796637833,1.0079184826,1.00497796638,52189,63229.8,0.528469171182,61397593,0.103455965383,41679.0645012,39775.9354988,0.669457771692,-6397,-38660,-110636,-35499,-39435,-65348,42878,79113,183830,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.00994517478608,-0.00465045565107,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-01T00:00:00.000+09:00",41800,41800,40900,41400,30888,0.00852618757613,0.0247524752475,0.0209617755857,54.0289198476,40944.0683366,40917.3421835,26.7261530777,-62.9271434304,89.6532965081,40770,40820,1132.33759368,0.0134088945894,0.0486220718896,-0.894169836652,,,,,"2024-04-02T06:50:08.000+09:00",308,-2723,0,-0.0193236714976,-0.0229468599034,-0.0217391304348,0,0.0182704019488,0.0219244823386,0.0154525386313,0.0142087212151,0.000645559253085,-0.00151997930991,0.002165538563,0.0273511496057,20.9691591985,"validation",40835,0.0138361699522,1.01545253863,1.01383616995,50392.2,59943.3,0.515286946164,61428481,0.0543013147424,41761.1609355,39778.8390645,0.817809135457,-58464,-49962,-144687,3482,-13755,-45466,55966,64736,197999,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.00807836606395,0.000850870071985,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-02T00:00:00.000+09:00",40950,41500,40600,40600,45887,-0.0193236714976,0.00619578686493,0.00995024875622,47.5921335015,40891.1347463,40893.8353551,-2.70060875677,-50.8818364956,48.1812277389,40790,40829,1115.74205127,0.0139879694459,0.0470703603824,-0.384680568438,,,,,"2024-04-03T06:50:08.000+09:00",-1589,10950,0,-0.00246305418719,-0.00738916256158,-0.012315270936,0,-0.0108695652174,0.0217391304348,-0.00465800441285,-0.00560875848049,-6.65174570633e-05,-0.00125324720433,0.00118672974726,0.0274813313121,21.3454604777,"validation",40811.6666667,-0.00518642545024,0.995341995587,0.99481357455,51794.2,58332.2,0.786649569192,61382594,0.0834204778836,41750,39830,0.401041666667,-54464,-44896,-149068,7029,-14032,-46520,47936,59910,203435,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.0212524451615,0.00353785516141,,,0,1,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-03T00:00:00.000+09:00",40500,40850,40050,40500,129609,-0.00246305418719,-0.00613496932515,0.015037593985,46.8409207886,40830.96017,40864.6623658,-33.7021958492,-47.4459083664,13.7437125171,40820,40843,1093.18904761,0.0138860790948,0.0431717604545,1.891943681,,,,,"2024-04-04T06:50:08.000+09:00",-3483,10347,0,0,-0.0172839506173,-0.00617283950617,0,-0.00246305418719,0.0197044334975,-0.0078392944635,-0.00839801189922,-0.000832152983932,-0.00117150391028,0.000339350926349,0.0269923221632,22.3813347582,"validation",40792.5,-0.00717043574186,0.992160705537,0.992829564258,65097.2,63540.2,2.03979527921,61252985,-0.00538084551198,41701.1356309,39938.8643691,0.318416150257,-42738,-64652,-131526,18349,-2946,-52939,24389,68582,192425,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,0.014314031053,0.0105810580168,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-04T00:00:00.000+09:00",41200,41250,40450,40500,38315,0,-0.0229191797346,0.00123609394314,46.8409207886,40780.0432207,40837.6503387,-57.6071179775,-49.4781502886,-8.12896768893,40822.5,40859,1072.24697278,0.0135650011205,0.0429761646748,-0.714073112739,,,,,"2024-04-05T06:50:08.000+09:00",-2639,10121,0,-0.00617283950617,-0.0123456790123,-0.0037037037037,0,0.0172839506173,0.0197530864198,-0.00790005511666,-0.00878631390881,-0.00142239797475,-0.00122168272318,-0.000200715251579,0.0264752338958,21.1626539971,"validation",40781.6666667,-0.00690669827128,0.992099944883,0.993093301729,55622.8,63344,0.604871811063,61252985,-0.0387384756252,41699.6972412,39945.3027588,0.316175892464,-10130,-62645,-137344,3548,13887,-49404,6582,49259,194008,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.0129406679793,-0.00334106095732,,,0,1,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-05T00:00:00.000+09:00",40100,40500,40050,40250,37790,-0.00617283950617,-0.0194884287454,-0.00862068965517,44.7910414834,40698.4981099,40794.120684,-95.622574141,-58.7070350591,-36.9155390819,40805,40863,1027.80076044,0.0136064130839,0.044489125067,-0.720979750231,,,,,"2024-04-08T06:50:08.000+09:00",-3337,-3718,0,0.00496894409938,0.00248447204969,0.00621118012422,1,-0.00987654320988,0.0111111111111,-0.0136012743536,-0.0150013459609,-0.00237571612773,-0.00145855987724,-0.000917156250482,0.0255354226196,21.1426650798,"validation",40756.6666667,-0.0124315040484,0.986398725646,0.987568495952,56497.8,63153.3,0.59838519919,61215195,-0.101713607998,41712.6893742,39897.3106258,0.194278672976,-11765,-50264,-142278,16017,37484,-44277,-4253,12779,193814,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,0.00396209849529,0.00584437648658,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-08T00:00:00.000+09:00",40050,41150,39850,40450,69708,0.00496894409938,-0.0229468599034,0.00372208436725,46.7969631098,40660.2676314,40768.630263,-108.362631544,-68.638154356,-39.7244771878,40812.5,40885,1047.24356326,0.013552787786,0.0437727897086,0.202666085364,,,,,"2024-04-09T06:50:08.000+09:00",-1924,10355,0,-0.00370828182942,-0.00865265760198,0,0,-0.00496894409938,0.032298136646,-0.00888208269525,-0.0106395988749,-0.00267892785028,-0.00169686413736,-0.000982063712924,0.0258898285109,21.7598922906,"validation",40745.8333333,-0.00726045607935,0.991117917305,0.992739543921,64261.8,62616.25,1.11325734135,61284903,0.0173165911405,41705.73849,39919.26151,0.297086666068,-10788,-16976,-142637,27805,21377,-40660,-17018,-4402,190606,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,0.00370154032443,0.0184048427111,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-09T00:00:00.000+09:00",40950,40950,39950,40300,46739,-0.00370828182942,-0.00738916256158,-0.00861008610086,45.4628071485,40604.841842,40733.9169102,-129.075068181,-80.725537121,-48.3495310598,40795,40897,1043.86902303,0.013437039845,0.0450369064627,-0.460424269037,,,,,"2024-04-11T06:50:08.000+09:00",155,-7747,0,-0.0124069478908,-0.0173697270471,0.014888337469,0,0.0123609394314,0.0247218788628,-0.0121338399314,-0.0145976477492,-0.00320285528985,-0.00200311506504,-0.00119974022481,0.0259024571472,21.3564409614,"validation",40741.6666667,-0.0108406627122,0.987866160069,0.989159337288,64432.2,62805.7,0.744184046989,61238164,-0.0541376021603,41713.6402996,39876.3597004,0.230580075667,0,-8181,-130265,14596,21454,-40373,-14562,-13239,177982,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.00088760064257,-0.00226737638303,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-11T00:00:00.000+09:00",39750,40400,39300,39800,76253,-0.0124069478908,-0.0172839506173,-0.0501193317422,41.2420302598,40481.0200201,40664.7378798,-183.717859641,-101.324001625,-82.3938580159,40690,40893,1047.87837853,0.0116119741383,0.0426690280938,0.673190815567,,,,,"2024-04-12T06:50:08.000+09:00",-11441,19352,0,0.00502512562814,0.00502512562814,0.0201005025126,1,-0.0136476426799,0.0272952853598,-0.0218726959941,-0.0267282909055,-0.00461602662414,-0.00254582918656,-0.00207019743758,0.0263286024756,21.8334342296,"validation",40733.3333333,-0.0229132569558,0.978127304006,0.977086743044,53761,58440.45,1.30479830323,61161911,-0.263356972782,41558.1013766,39821.8986234,-0.0126129413123,-9805,-17331,-150127,10005,29140,-32872,-786,-12396,189722,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,-0.0130723429137,-0.010975600213,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-12T00:00:00.000+09:00",39550,40550,39500,40000,46478,0.00502512562814,-0.0123456790123,-0.0326481257557,43.5015560826,40407.0169401,40615.4980368,-208.481096715,-122.755420643,-85.7256760718,40622.5,40895,1048.02992292,0.0114542479005,0.042451841406,-0.369025035574,,,,,"2024-04-15T06:50:08.000+09:00",-7381,22416,0,0.00875,-0.0125,0.02875,0,-0.00628140703518,0.0263819095477,-0.0153240199397,-0.0218853160533,-0.00521202741787,-0.00306888551607,-0.0021431419018,0.026200748073,21.343369095,"validation",40725.8333333,-0.0178224304802,0.98467598006,0.98217756952,55393.6,55082.1,0.843794989661,61208389,-0.134064423833,41484.7499638,39760.2500362,0.139025789408,-5149,-11995,-140496,-9798,8031,-35709,14479,3495,183047,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.0143122964766,0.00226320976752,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-15T00:00:00.000+09:00",40050,40450,39600,40350,48965,0.00875,0.00248447204969,0,47.3194475672,40398.2451032,40595.8315156,-197.586412408,-137.721618996,-59.8647934123,40622.5,40895,1033.88492843,0.0104076177474,0.042451841406,-0.234993213037,,,,,"2024-04-16T06:50:08.000+09:00",145,-6197,0,-0.00619578686493,0.00247831474597,0.0272614622057,1,0.00125,0.02125,-0.00670810511416,-0.0133268125688,-0.00489681319475,-0.00341317519197,-0.00148363800278,0.0256229226376,21.4042077104,"validation",40728.3333333,-0.00928919261775,0.993291894886,0.990710807382,57628.6,54440,0.89943056576,61257354,-0.0339079720794,41484.7499638,39760.2500362,0.34198317689,4567,8151,-69760,2175,7612,-23591,-7245,-16231,94373,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,0.0129971157647,0.0181053523075,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-16T00:00:00.000+09:00",39950,40450,39750,40100,52165,-0.00619578686493,-0.00865265760198,-0.0159509202454,44.9812804146,40352.3612411,40559.1032552,-206.742014021,-151.525698001,-55.2163160202,40590,40885,1010.03600497,0.0102353637171,0.0438116237516,-0.0897717838446,,,,,"2024-04-17T06:50:08.000+09:00",-1978,-9221,0,-0.0124688279302,0.00997506234414,0.0187032418953,1,-0.00991325898389,0.0173482032218,-0.0120719389012,-0.0192001956708,-0.00515566119754,-0.00377869571075,-0.00137696548679,0.0251879302984,21.4612986647,"validation",40730.8333333,-0.0154878572744,0.987928061099,0.984512142726,54120,54256.8,0.961446307191,61205189,-0.133543629554,41479.156904,39700.843096,0.224458080585,6970,427,-82290,21253,22588,1820,-27418,-22796,82190,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.0165720819802,0.0168093045219,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-17T00:00:00.000+09:00",40100,40300,39300,39600,42900,-0.0124688279302,-0.0173697270471,-0.030599755202,40.6545509892,40236.6133579,40488.0585696,-251.445211706,-171.509600742,-79.9356109642,40527.5,40856,1009.31914747,0.0105146187786,0.0482885208835,-0.497972167756,,,,,"2024-04-18T06:50:08.000+09:00",-3194,-6595,0,0.010101010101,0.010101010101,0.0227272727273,1,0,0.0249376558603,-0.0228856948985,-0.0307421186607,-0.00634962655824,-0.00433105052379,-0.00201857603445,0.0254878572593,21.2532115027,"validation",40721.6666667,-0.0275447141162,0.977114305101,0.972455285884,53352.2,54448.5,0.787900493127,61162289,-0.208342745897,41506.0065151,39548.9934849,0.0260634519381,-9060,-21055,-105798,27558,20993,10122,-17836,221,97360,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,-0.00271648756008,-0.0127329938264,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-18T00:00:00.000+09:00",39950,40100,39450,40000,44532,0.010101010101,0.00502512562814,-0.0111248454883,45.1961970905,40200.2113028,40451.906083,-251.694780129,-187.54663662,-64.1481435099,40505,40823,983.653494078,0.0106232884038,0.0496204324909,-0.475752866328,,,,,"2024-04-19T06:50:08.000+09:00",-620,10146,0,-0.0125,-0.00375,0,0,0.00883838383838,0.0164141414141,-0.012467596593,-0.0201602038067,-0.00629236950324,-0.00468866591549,-0.00160370358775,0.024591337352,21.3005980445,"validation",40725,-0.0178023327195,0.987532403407,0.982197667281,47008,55256.1,0.805920070363,61206821,-0.139321269507,41509.937809,39500.062191,0.248740670583,-31888,-13932,-96706,9403,7010,2302,21117,5672,94058,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.0094487116676,-0.0170528739128,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-19T00:00:00.000+09:00",39500,40000,39400,39500,57853,-0.0125,-0.0125,-0.043583535109,40.9749656505,40092.486487,40381.3945213,-288.908034249,-207.818916145,-81.0891181034,40415,40781,956.249673073,0.00970026280154,0.0507834520291,0.136570268911,,,,,"2024-04-22T06:50:08.000+09:00",-6451,11593,0,0.0240506329114,0.0151898734177,0.0126582278481,1,-0.0125,0.015,-0.0226401088705,-0.0314116868149,-0.00731412744934,-0.00526123838343,-0.00205288906591,0.0242088524829,21.5497165409,"validation",40721.6666667,-0.0300004092825,0.97735989113,0.969999590717,49283,54795.35,1.05580126781,61148968,-0.254481447787,41441.2066069,39388.7933931,0.0541833418985,-12413,-6837,-93064,-20001,12385,-3865,30342,-6933,96578,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.00375991573993,0.00355796762695,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-22T00:00:00.000+09:00",40300,40450,39750,40450,64855,0.0240506329114,0.00247831474597,-0.01221001221,50.4452101819,40147.4885659,40386.4764086,-238.987842641,-214.052701445,-24.9351411968,40390,40760,955.803267853,0.011129545198,0.0493584978237,0.454860786681,,,,,"2024-04-23T06:50:08.000+09:00",2997,4148,0,0.00123609394314,0.00123609394314,-0.0123609394314,1,0.020253164557,0.0177215189873,0.00148551621689,-0.00760549558391,-0.00590822849546,-0.00529178495537,-0.000616443540095,0.0236292526045,21.6877312106,"validation",40728.3333333,-0.00683389941482,1.00148551622,0.993166100585,52461,54694.1,1.18577689367,61213823,-0.134523650631,41386.7948636,39393.2051364,0.530096463271,-2565,-28187,-108960,-2448,16370,22031,2965,10431,86092,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,0.00955139298331,0.0194064310371,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-23T00:00:00.000+09:00",40100,40600,39950,40500,40425,0.00123609394314,0.00997506234414,0.00247524752475,50.891801249,40201.7210942,40394.8855635,-193.164469244,-209.875055004,16.7105857607,40395,40741,933.960177292,0.0107329287182,0.0494094761446,-0.640522349891,,,,,"2024-04-24T06:50:08.000+09:00",779,6579,0,-0.0123456790123,0,-0.0246913580247,0,-0.00865265760198,0.0160692212608,0.00259933160045,-0.00591541690189,-0.00476949306775,-0.00518210012357,0.00041260705582,0.0230607451183,21.2162609382,"validation",40747.5,-0.00607399226946,1.0025993316,0.993926007731,50113,54721.75,0.738737339358,61254248,-0.0610872276563,41392.9478944,39397.0521056,0.552607957082,3479,-17423,-83934,21403,7160,37370,-24271,8819,46357,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,0.00367767846304,0.00168536210894,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-24T00:00:00.000+09:00",40800,40800,39850,40000,38749,-0.0123456790123,0.010101010101,-0.0086741016109,46.3895546376,40170.6870797,40365.634781,-194.947701263,-206.889584256,11.9418829934,40377.5,40716,935.105878914,0.0110739629218,0.0501594895758,-0.71517757983,,,,,"2024-04-25T06:50:08.000+09:00",828,-467,0,-0.00375,0.0025,-0.00125,1,0.00740740740741,0.0234567901235,-0.0093492662993,-0.0175852244818,-0.00487369253157,-0.0051722396064,0.000298547074835,0.0233776469729,21.1614949617,"validation",40752.5,-0.018465124839,0.990650733701,0.981534875161,49282.8,54715.35,0.708192490773,61215499,-0.0609774039643,41390.1573952,39364.8426048,0.313609221737,-27128,-24905,-99037,27613,12440,40855,143,11046,57938,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0324484613015,-0.0322051604658,,,0,1,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-25T00:00:00.000+09:00",39650,40200,39650,39850,22727,-0.00375,-0.00375,-0.0220858895706,45.1005074263,40121.3506059,40327.439612,-206.089006106,-206.729468626,0.640462519681,40332.5,40672,907.598316135,0.0108371587707,0.0506979191997,-1.28733932412,,,,,"2024-04-26T06:50:08.000+09:00",-3341,11181,0,0.00627352572146,0.0100376411543,-0.00125470514429,1,-0.00875,0.01375,-0.011963057088,-0.0202104642014,-0.00517161872287,-0.00518769055524,1.60718323634e-05,0.0227753655241,20.6241866093,"validation",40750,-0.0220858895706,0.988036942912,0.977914110429,44921.8,52697,0.431276922785,61192772,-0.144741636146,41354.8869131,39310.1130869,0.264032582071,-23439,-19738,-115653,18898,25865,59069,5216,-5470,56388,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.0138637531533,0.00665325667165,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-26T00:00:00.000+09:00",40150,40150,39900,40100,12437,0.00627352572146,0.0151898734177,-0.0325693606755,47.7085389128,40118.0658973,40310.5922334,-192.526336043,-203.888842109,11.3625060668,40265,40646,864.198436411,0.0101591073106,0.0440953664373,-1.55320081193,,,,,"2024-04-29T06:50:08.000+09:00",429,2369,0,0.00997506234414,0.00623441396509,-0.0311720698254,1,0.00752823086575,0.00627352572146,-0.00409785173227,-0.0134330561433,-0.00480115551229,-0.00508450977829,0.000283354266004,0.0215510832023,20.027562795,"validation",40753.3333333,-0.0160314084737,0.995902148268,0.983968591526,35838.6,49034.5,0.253637744853,61205209,-0.230245031559,41152.7499648,39377.2500352,0.407068427743,-13497,-18507,-99984,1705,28866,63169,11836,-9687,36134,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.00426812731322,0.00210129217013,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-29T00:00:00.000+09:00",40400,40500,39900,40500,32065,0.00997506234414,0.00123609394314,-0.0133982947625,51.6650336008,40176.8249901,40324.6224383,-147.79744826,-192.67056334,44.8731150795,40237.5,40625,845.327119524,0.0102814732855,0.0407723930668,-0.715908302775,,,,,"2024-04-30T06:50:08.000+09:00",481,11740,0,0,0,-0.0679012345679,0,0.0074812967581,0.0149625935162,0.00652376514445,-0.00307692307692,-0.00364931971012,-0.00475729786024,0.00110797815011,0.0208722745562,20.9845776254,"validation",40755.8333333,-0.00627722002985,1.00652376514,0.99372277997,29280.6,48967,0.654828762228,61237274,-0.163701063982,41057.789583,39417.210417,0.660004470029,2704,-19636,-89936,11671,26559,88025,-14231,-6150,829,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,-0.0017365849286,-0.00508060862526,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-04-30T00:00:00.000+09:00",40100,40500,40000,40500,24088,0,0,-0.0217391304348,51.6650336008,40226.5442224,40337.6133688,-111.069146456,-176.350279963,65.281133507,40192.5,40585,820.660896701,0.0100678856082,0.03179518593,-1.02613210847,,,,,"2024-05-02T06:50:08.000+09:00",1075,2635,0,-0.00987654320988,-0.00123456790123,-0.00864197530864,0,-0.00987654320988,0.0123456790123,0.00765068109722,-0.00209436984107,-0.00274244806064,-0.00435432790032,0.00161187983968,0.0202632320173,20.6985263243,"validation",40754.1666667,-0.00623658112667,1.0076506811,0.993763418873,26013.2,48627,0.495362658605,61237274,-0.196605795134,40831.4640052,39553.5359948,0.740623882938,836,-22381,-56353,9818,14280,65405,-10527,8274,-10105,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.00171910814753,0.00090833831578,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-02T00:00:00.000+09:00",40000,40500,40000,40100,19799,-0.00987654320988,0.0025,-0.012315270936,47.4971398844,40207.0758805,40320.0123785,-112.936498074,-163.667523585,50.7310255109,40167.5,40531,797.756546937,0.00939872862306,0.0304614521334,-1.11315886389,,,,,"2024-05-03T06:50:08.000+09:00",-648,-364,0,0.00374064837905,0.0199501246883,0.0074812967581,1,-0.0123456790123,0.0123456790123,-0.00168046306093,-0.0106338358294,-0.00281637152305,-0.00408148437868,0.00126511285563,0.0198941782278,20.4925183249,"validation",40738.3333333,-0.01566910772,0.998319536939,0.98433089228,22223.2,47322.6,0.418383605296,61217475,-0.174461039757,40779.2801893,39555.7198107,0.44483312701,-13182,-4561,-58702,21261,22514,77401,-7702,-17532,-19504,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,-0.00675254151601,-0.00820782421065,,,0,1,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-03T00:00:00.000+09:00",40450,40500,39950,40250,17576,0.00374064837905,0.0100376411543,-0.00617283950617,49.1536557659,40213.6795912,40314.8262764,-101.146685261,-151.16335592,50.0166706589,40155,40510,780.059650727,0.00943361665578,0.0295880398262,-1.42854332151,,,,,"2024-05-07T06:50:08.000+09:00",414,1831,0,0.00248447204969,0.00869565217391,-0.00372670807453,1,0.00872817955112,0.0137157107232,0.00236583239945,-0.00641816835349,-0.00251296112451,-0.00375561132721,0.00124265020271,0.0193803639932,20.3771548983,"validation",40715,-0.0114208522657,1.0023658324,0.988579147734,21193,41720.95,0.421275162718,61235051,-0.0214927991812,40749.0538696,39560.9461304,0.579959078511,-11252,-7449,-58450,10586,18247,80262,991,-10375,-22569,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.00635648874572,0.0059193729606,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-07T00:00:00.000+09:00",40400,40700,40050,40350,37944,0.00248447204969,0.00623441396509,-0.0037037037037,50.2799138932,40234.6519617,40317.4317374,-82.7797756759,-137.486639871,54.7068641956,40147.5,40487,770.769675675,0.00945262970138,0.0288966760854,-0.222315174533,,,,,"2024-05-08T06:50:08.000+09:00",5315,2321,0,0.00371747211896,0.0198265179678,0.00371747211896,1,0.00372670807453,0.016149068323,0.00504390061648,-0.00338380220812,-0.00205154338726,-0.00340735166968,0.00135580828242,0.0191020985297,21.1492133419,"validation",40694.1666667,-0.00845739561362,1.00504390062,0.991542604386,26294.4,41702.4,0.909875690608,61272995,0.023991424954,40727.5646516,39567.4353484,0.674549508794,-6771,-15655,-52994,9387,21962,71244,-2324,-5886,-19011,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0190836938903,-0.00406597331128,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-08T00:00:00.000+09:00",40700,40750,40200,40500,29021,0.00371747211896,0,0.00621118012422,51.9974980328,40275.4747369,40330.9553124,-55.4805755655,-121.08542701,65.6048514448,40160,40464,755.000413127,0.00938258325099,0.0298223205609,-0.715378771852,,,,,"2024-05-09T06:50:08.000+09:00",-346,10969,0,-0.00123456790123,0.0234567901235,-0.00987654320988,1,0.0086741016109,0.0136307311029,0.00846613545817,0.000889679715302,-0.0013698907547,-0.00298976362988,0.00161987287518,0.0186419855093,20.8848322388,"validation",40677.5,-0.00436359166615,1.00846613546,0.995636408334,25685.6,41263.95,0.703301550142,61302016,0.105201998354,40758.8321969,39561.1678031,0.783885871352,1267,-5998,-45670,970,11813,62354,-2236,-5537,-17487,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.000192035041766,0.00238606702748,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-09T00:00:00.000+09:00",40650,41150,40350,40450,76986,-0.00123456790123,-0.00123456790123,0,51.3605858638,40302.3247773,40339.7734374,-37.448660088,-104.358073626,66.9094135378,40160,40445,758.214669332,0.0093272541449,0.0298223205609,1.98872224252,,,,,"2024-05-10T06:50:08.000+09:00",306,19231,0,0.0111248454883,0.00988875154512,-0.0061804697157,1,0.0037037037037,0.0197530864198,0.00722111553785,0.000123624675485,-0.000925801238269,-0.00257992765453,0.00165412641626,0.0187444912072,21.8592007889,"validation",40660.8333333,-0.00518517000389,1.00722111554,0.994814829996,36265.2,41627.85,1.84938688883,61225030,-0.0719145956373,40758.8321969,39561.1678031,0.742137949094,-4533,-12818,-52195,1,8430,52458,4585,4737,-966,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.0107542847608,0.0013673898714,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-10T00:00:00.000+09:00",40850,41200,40450,40900,42319,0.0111248454883,0.0199501246883,0.014888337469,56.5222671182,40394.2748116,40381.2717013,13.0031102729,-80.8858368461,93.888947119,40190,40446,757.627907237,0.00958560511711,0.0337733356575,0.0514123221344,,,,,"2024-05-13T06:50:08.000+09:00",1570,4621,0,-0.00733496332518,-0.00977995110024,-0.018337408313,0,0.00988875154512,0.0185414091471,0.0176660860911,0.0112248430005,0.000317924456551,-0.00197764882264,0.00229557327919,0.0185239097124,21.2718767794,"validation",40655,0.00602631902595,1.01766608609,1.00602631903,40769.2,41406.85,1.02202896381,61267349,0.035241753478,40868.67518,39511.32482,1.02307791775,-11711,-14184,-64705,6915,7616,63563,4803,6619,354,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,0.00541348840492,0.0180087160853,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-13T00:00:00.000+09:00",40900,41000,40250,40600,44603,-0.00733496332518,0.00869565217391,0.0201005025126,52.520728497,40425.9248406,40397.4737975,28.4510430597,-59.0184608649,87.4695039246,40230,40458,757.08305672,0.00929595692037,0.0336223483349,0.300986527558,,,,,"2024-05-14T06:50:08.000+09:00",-782,6773,0,0.0135467980296,-0.0147783251232,0.00985221674877,0,0,0.018337408313,0.00919711657967,0.00350981264521,0.000700764607381,-0.00145365667155,0.00215442127893,0.0186473659291,21.3170797465,"validation",40630.8333333,-0.000758865393687,1.00919711658,0.999241134606,46174.6,39824.35,1.11999317001,61222746,0.0763791499422,40906.3135368,39553.6864632,0.773541767162,-27464,-22210,-63329,20987,22214,73336,6076,-452,-10625,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,-0.00718098349654,0.00392452565834,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-14T00:00:00.000+09:00",40600,41600,40350,41150,79185,0.0135467980296,0.0198265179678,0.02875,58.3433422284,40537.321019,40453.2164792,84.1045397666,-30.3938607386,114.498400505,40287.5,40480,792.291409811,0.00965719302939,0.0385454672528,2.09377562674,,,,,"2024-05-16T06:50:08.000+09:00",1053,2186,0,0.00729040097205,-0.0279465370595,0.0255164034022,0,0,0.0307881773399,0.0214086255042,0.0165513833992,0.00204385272823,-0.000738611439578,0.00278246416781,0.0192537402141,21.9045213723,"validation",40626.6666667,0.0128815228093,1.0214086255,1.01288152281,54422.8,41459.7,1.90992698934,61301931,0.112810753575,41063.950256,39511.049744,1.05541227102,-34933,-40980,-81979,32633,31676,94889,1644,8705,-13801,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,0.0123991049659,0.00451153475462,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-16T00:00:00.000+09:00",41750,42100,41200,41450,79132,0.00729040097205,0.0234567901235,0.0272614622057,61.1425280173,40677.7331699,40527.0522955,150.68087434,5.82108627714,144.859788063,40342.5,40511,803.556309111,0.009607247906,0.0459817863425,1.83003468376,,,,,"2024-05-17T06:50:08.000+09:00",3892,20434,0,-0.0144752714113,-0.0361881785283,0.065138721351,0,0.0145808019441,0.0218712029162,0.0274524384954,0.0231788896843,0.00363524425429,0.000140436339617,0.00349480791467,0.0193861594478,21.911115784,"validation",40625,0.0203076923077,1.0274524385,1.02030769231,64445,42968.05,1.84164745666,61381063,0.143954636061,41270.0101078,39414.9898922,1.0970285341,-30568,-46019,-99840,22295,28941,83683,6890,15745,14489,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.00100893171179,-0.00224390280339,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-17T00:00:00.000+09:00",40550,41050,40550,40850,35373,-0.0144752714113,0.00988875154512,0.0187032418953,53.4121296344,40704.2357591,40550.9743477,153.261411407,35.3091513031,117.952260104,40380,40517,810.445144174,0.0100914520011,0.0468413686678,-0.342752478443,,,,,"2024-05-20T06:50:08.000+09:00",-624,-1640,0,-0.00856793145655,-0.0330477356181,0.0599755201958,0,-0.021712907117,0.0120627261761,0.0116394254581,0.00821877236715,0.00375180933676,0.00086436110901,0.00288744822775,0.0198395384131,21.0913661972,"validation",40597.5,0.00621959480264,1.01163942546,1.0062195948,56122.4,42128.45,0.839646367241,61345690,0.166753108647,41325.7272334,39434.2727666,0.748486023982,-25568,-43245,-95867,-5605,16608,46478,30628,25591,47421,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,-0.00416651732489,0.00311494883982,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-20T00:00:00.000+09:00",41300,41350,40400,40500,45972,-0.00856793145655,-0.00977995110024,0.0227272727273,49.4819972248,40672.8148731,40547.1984701,125.616402996,53.3706016416,72.2458013541,40425,40523,820.413348162,0.00986482831571,0.043343019092,0.187052737297,,,,,"2024-05-21T06:50:08.000+09:00",2022,-19882,0,-0.0123456790123,-0.0135802469136,0.0765432098765,0,0.0110159118727,0.0232558139535,0.00185528756957,-0.000567578905807,0.00310163958014,0.00131779263313,0.00178384694701,0.0202571197077,21.3448450481,"validation",40559.1666667,-0.00145877421873,1.00185528757,0.998541225781,56853,42282.05,1.08726989349,61299718,0.162514589524,41301.0707734,39548.9292266,0.542804760915,-16802,-46071,-89721,-6702,18059,60629,23114,27016,27149,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.0149981859508,0.000764746951984,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-21T00:00:00.000+09:00",40300,40600,39950,40000,49578,-0.0123456790123,-0.0147783251232,0,44.4501529613,40569.3048926,40506.6652501,62.6396425254,55.2244098184,7.41523270707,40425,40525,808.24096615,0.0100601700121,0.043343019092,0.355989242015,,,,,"2024-05-22T06:50:08.000+09:00",-387,-20154,0,0,-0.005,0.09875,0,-0.00493827160494,0.016049382716,-0.0105132962276,-0.0129549660703,0.00156599106314,0.00138061024546,0.000185380817677,0.0202060241538,21.4079371995,"validation",40537.5,-0.0132593277829,0.989486703772,0.986740672217,57848,42534.35,1.16559909814,61250140,0.0509223721533,41301.0707734,39548.9292266,0.257439688147,-1768,-20323,-69720,-14719,-6765,59561,16874,26543,10246,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,-0.00579604989056,-0.0116727791682,,,0,1,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-22T00:00:00.000+09:00",39900,40950,39850,40000,48639,0,-0.0279465370595,0.0126582278481,44.4501529613,40481.7195245,40469.1344908,12.5850336952,46.6965345937,-34.1115008985,40450,40516,829.080897139,0.00964058158947,0.0392447660479,0.336172658664,,,,,"2024-05-23T06:50:08.000+09:00",-25,10625,0,-0.00125,-0.02875,0.17125,0,-0.0025,0.0275,-0.0111248454883,-0.0127357093494,0.00031462584238,0.00116741336484,-0.000852787522463,0.0207270224285,21.3888156908,"validation",40512.5,-0.0126504165381,0.988875154512,0.987349583462,51738.8,42073.65,1.15604422245,61250140,0.120232021705,41243.7253933,39656.2746067,0.216526645243,16960,8648,-66494,-18439,-34464,48040,479,24426,17558,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,0.000264299715878,0.000933243552941,,,0,1,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-23T00:00:00.000+09:00",39900,40700,39900,39950,27412,-0.00125,-0.0361881785283,-0.0123609394314,43.9320326297,40399.9165208,40430.6800841,-30.7635633507,31.2045150048,-61.9680783555,40425,40503,827.003690201,0.00801286200128,0.0407225173362,-0.671549623192,,,,,"2024-05-24T06:50:08.000+09:00",-2730,-3174,0,-0.0112640801001,-0.0550688360451,0.160200250313,0,-0.0025,0.02,-0.0117501546073,-0.0136533096314,-0.000770051648327,0.000781089236667,-0.00155114088499,0.0207009684656,20.8141201048,"validation",40484.1666667,-0.013194458739,0.988249845393,0.986805541261,41394.8,40201.5,0.681865104536,61222728,0.0110754573834,41248.1038817,39601.8961183,0.211458048865,51223,35720,-35933,-48947,-53183,14130,-4103,16023,20081,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,-0.00064415302593,-0.00226688502105,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-24T00:00:00.000+09:00",39850,40100,39350,39500,52799,-0.0112640801001,-0.0330477356181,-0.0246913580247,39.4725935954,40261.4678253,40361.7408186,-100.272993363,4.90901333134,-105.182006694,40375,40487,821.503426615,0.00832742052849,0.0453325206631,0.622535887145,,,,,"2024-05-27T06:50:08.000+09:00",-3573,-11267,0,0.0113924050633,0.0164556962025,0.183544303797,1,-0.00250312891114,0.0187734668335,-0.0216718266254,-0.0243781954702,-0.00253855679399,0.000124278818515,-0.00266283561251,0.0207975551042,21.4583034815,"validation",40452.5,-0.0235461343551,0.978328173375,0.976453865645,44880,40820.2,1.29345275133,61169929,-0.103280973636,41290.1502609,39459.8497391,0.0219364308804,36222,41467,-36977,-28754,-29914,9404,-5435,-9520,29082,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.00130476195718,-0.00279470921964,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-27T00:00:00.000+09:00",39650,40500,39550,39950,31414,0.0113924050633,-0.0135802469136,-0.00125,45.437181123,40213.5496983,40331.2414987,-117.691800428,-19.6111494205,-98.0806510073,40372.5,40473,834.253181857,0.0083479885847,0.0455506666757,-0.467214502843,,,,,"2024-05-28T06:50:08.000+09:00",1342,-2154,0,-0.00375469336671,0.0112640801001,0.167709637046,1,0.00379746835443,0.0240506329114,-0.0104650442752,-0.0129221950436,-0.00294597748255,-0.000490892350951,-0.0024550851316,0.0208824325872,20.9503928844,"validation",40437.5,-0.0120556414219,0.989534955725,0.987944358578,41968.4,40453.45,0.776546870539,61201343,-0.0174966535611,41291.9971452,39453.0028548,0.27025486038,32538,57988,-6828,-11482,-39244,8945,-18023,-16711,-608,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,-0.00177547706203,0.00117093998663,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-28T00:00:00.000+09:00",39800,40100,39800,39800,29101,-0.00375469336671,-0.005,-0.00125470514429,43.8847739336,40149.9266678,40291.8902766,-141.963608807,-44.0816412978,-97.8819675094,40370,40431,796.092240296,0.00834809328424,0.0458468577707,-0.610930908943,,,,,"2024-05-29T06:50:08.000+09:00",-117,3754,0,-0.0238693467337,0.00753768844221,0.158291457286,1,-0.00375469336671,0.00750938673342,-0.0141193955908,-0.0156068363385,-0.0035669248444,-0.00110757892708,-0.00245934591732,0.0200023175954,20.870150009,"validation",40434.1666667,-0.0156839306692,0.985880604409,0.984316069331,37873,40772.15,0.713747006229,61172242,-0.0251764991544,41295.4188241,39444.5811759,0.19203133481,23022,60510,10528,4565,-33899,-203,-27071,-27922,-12206,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,-0.00370327929615,-0.00731605611863,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-29T00:00:00.000+09:00",39500,40500,38500,38850,90705,-0.0238693467337,-0.02875,-0.0311720698254,35.5910109702,39949.9379497,40185.0835894,-235.145639773,-82.2944409929,-152.85119878,40307.5,40381,882.085651703,0.00968785298096,0.0563181554906,2.20858723555,,,,,"2024-05-30T06:50:08.000+09:00",392,-13035,0,-0.028314028314,0.042471042471,0.111969111969,1,-0.00753768844221,0.0502512562814,-0.0361595236618,-0.0379138703846,-0.00605265482042,-0.00211826102942,-0.003934393791,0.0227049073797,21.9828311175,"validation",40414.1666667,-0.0387034249541,0.963840476338,0.961296575046,46286.2,44685.55,2.02985081307,61081537,-0.138380304148,41442.5220262,39172.4779738,-0.142058024573,21877,46384,-1603,-5068,-16543,2631,-20402,-30401,-3156,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,-0.00714055153746,-0.00911041323112,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-30T00:00:00.000+09:00",38600,38800,37550,37750,96741,-0.028314028314,-0.0550688360451,-0.0679012345679,28.8031681581,39611.4859574,40004.7070273,-393.221069849,-144.479766764,-248.741303085,40170,40329,911.936676581,0.0109279876573,0.0789330654284,2.07943629849,,,,,"2024-05-31T06:50:08.000+09:00",-3642,-38709,0,0.0635761589404,0.0622516556291,0.172185430464,1,-0.00643500643501,0.032175032175,-0.0602439631566,-0.0639490193161,-0.0104164521814,-0.00382727858978,-0.00658917359165,0.0241572629558,22.0185333383,"validation",40378.3333333,-0.0650926652082,0.939756036843,0.934907334792,60152,47919.35,2.01882955424,60984796,-0.263440551677,41755.3706191,38584.6293809,-0.263228475033,23190,29955,13658,-2468,7235,-5194,-16142,-28750,-2519,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-0.0126788734939,-0.0206093351302,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-05-31T00:00:00.000+09:00",37900,40150,37900,40150,107686,0.0635761589404,0.0164556962025,-0.00864197530864,50.8350044677,39694.3342717,40015.4694697,-321.13519803,-179.810853017,-141.324345013,40152.5,40317,1018.22691397,0.0182576863135,0.078606506999,2.12546621036,,,,,"2024-06-03T06:50:08.000+09:00",5929,30684,0,0.00622665006227,0.00124533001245,0.0709838107098,1,0.00397350993377,0.0596026490066,-6.2262623747e-05,-0.00414217327678,-0.00799838600324,-0.00447847703655,-0.00351990896669,0.0253605707091,22.1873525836,"validation",40371.6666667,-0.00549064938282,0.999937737376,0.994509350617,71129.4,52099.25,2.06693954328,61092482,-0.13895785448,41730.6238861,38574.3761139,0.499207920233,47736,72024,57428,-3130,-8275,-13151,-25116,-47603,-26795,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,0.0631663601971,0.0539726781293,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-03T00:00:00.000+09:00",40150,40450,39700,40400,66303,0.00622665006227,0.0112640801001,0.0074812967581,52.4844546239,39802.8982299,40043.9532127,-241.054982809,-192.059678976,-48.9953038336,40167.5,40308,999.067848685,0.0181711856078,0.0787473439518,0.470837172085,,,,,"2024-06-04T06:50:08.000+09:00",1274,12933,0,-0.00742574257426,-0.00618811881188,0.0383663366337,0,0,0.0186799501868,0.00578826165432,0.002282425325,-0.00596670749528,-0.00475395244989,-0.00121275504539,0.0247294021952,21.7085754883,"validation",40375,0.00061919504644,1.00578826165,1.00061919505,78107.2,54424.45,1.21825760297,61158785,-0.0539187809891,41749.0419691,38585.9580309,0.573504214413,104680,118526,116259,-29997,-35058,-48627,-55398,-67776,-50852,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0112205909979,0.000583658562469,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-04T00:00:00.000+09:00",39900,40500,39800,40100,51968,-0.00742574257426,0.00753768844221,-0.00372670807453,50.3034966541,39848.6061945,40048.1048265,-199.498632049,-193.54746959,-5.95116245861,40160,40301,977.705859493,0.018235529324,0.0787514220797,-0.175542527958,,,,,"2024-06-05T06:50:08.000+09:00",-685,452,0,0.00997506234414,0.0224438902743,0.0336658354115,1,-0.0123762376238,0.0173267326733,-0.00149402390438,-0.00498746929357,-0.00497502823065,-0.00482662018929,-0.000148408041362,0.0243816922567,21.4575150373,"validation",40378.3333333,-0.00689313575763,0.998505976096,0.993106864242,82680.6,56144.05,0.925619010385,61106817,-0.114200881483,41741.3285554,38578.6714446,0.481028610469,36450,43383,61360,2488,5158,-13292,-32830,-34509,-36340,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,0.000186502628015,-0.00875162570713,,,0,1,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-05T00:00:00.000+09:00",39950,40800,39700,40500,75555,0.00997506234414,0.042471042471,0.00371747211896,53.1018085739,39948.8206261,40081.5785431,-132.757916985,-181.389559069,48.6316420839,40167.5,40285,986.441155244,0.01835970015,0.0789831126173,0.737721117181,,,,,"2024-06-07T06:50:08.000+09:00",-3233,14416,0,-0.00987654320988,0.041975308642,0.0456790123457,1,-0.00374064837905,0.0274314214464,0.00827783655941,0.00533697405982,-0.0032779732589,-0.00447875454492,0.00120078128602,0.0243565717344,21.8416734003,"validation",40379.1666667,0.00299246723764,1.00827783656,1.00299246724,79650.6,58024.6,1.30212013525,61182372,-0.0780901548654,41753.777088,38581.222912,0.604805144861,-35073,15074,29126,18710,15503,-3828,-2018,-29219,-26489,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.000317563778095,0.00417018198852,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-07T00:00:00.000+09:00",40400,40950,39750,40100,102660,-0.00987654320988,0.0622516556291,-0.00987654320988,50.0658452175,39972.0789913,40082.9430955,-110.864104135,-167.284468083,56.4203639473,40147.5,40268,1001.69535844,0.0184737551456,0.0786636326442,1.65996106187,,,,,"2024-06-10T06:50:08.000+09:00",1616,19753,0,0.00249376558603,0.100997506234,0.0536159600998,1,-0.00246913580247,0.0296296296296,-0.00118313718164,-0.0041720472832,-0.00276469087619,-0.00417168249582,0.00140699161963,0.0249799341257,22.1383094497,"validation",40370.8333333,-0.0067086386624,0.998816862818,0.993291361338,80834.4,61706.55,1.66368075998,61079712,-0.180129986201,41726.5740958,38568.4259042,0.484959540491,-102004,-6668,12988,50078,17488,481,27951,-23683,-20665,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.022209690635,-0.0280134812058,,,0,1,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-10T00:00:00.000+09:00",39800,40750,39650,40200,47449,0.00249376558603,0.00124533001245,-0.0061804697157,50.8228098961,40007.1437619,40091.6139773,-84.4702153879,-150.721617544,66.2514021557,40135,40264,1008.71711855,0.0184824859106,0.0783976605965,-0.51961607478,,,,,"2024-06-11T06:50:08.000+09:00",-3333,11174,0,-0.00124378109453,0.0771144278607,0.0460199004975,1,-0.0074812967581,0.0274314214464,0.00161953407251,-0.00158950923902,-0.002101249139,-0.00374929396875,0.00164804482974,0.0250924656356,21.3690330041,"validation",40369.1666667,-0.00419049191834,1.00161953407,0.995809508082,68787,60229.7,0.787800702975,61127161,-0.0812464614634,41708.245054,38561.754946,0.520657938772,-81242,-85595,-15349,29465,37753,16172,18306,8913,-22619,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.0103904258497,0.00419087242295,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-11T00:00:00.000+09:00",40200,40750,39750,40150,58835,-0.00124378109453,-0.00618811881188,-0.018337408313,50.4113185967,40029.1216447,40095.9388679,-66.817223174,-133.94073867,67.1235154957,40097.5,40260,1008.09446723,0.0183011660773,0.0765024260978,-0.091543858453,,,,,"2024-06-12T06:50:08.000+09:00",-680,-9941,0,0.0211706102117,0.0859277708593,0.052303860523,1,0,0.0248756218905,0.00130930856038,-0.00273224043716,-0.00166418986735,-0.00333600843511,0.00167181856776,0.0251082059085,21.5828699147,"validation",40360.8333333,-0.00522371110606,1.00130930856,0.994776288894,67293.4,61055.5,0.963631450074,61068326,-0.162985316638,41631.2780152,38563.7219848,0.517114601813,-55552,-145158,-14715,38004,83504,27261,-13003,13176,-44295,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.00278015237068,-0.00546484942958,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-12T00:00:00.000+09:00",39900,41350,39900,41000,87690,0.0211706102117,0.0224438902743,0.00985221674877,56.8129302806,40178.4875455,40162.9063591,15.5811863745,-104.036353661,119.617540035,40117.5,40265,1039.65914814,0.0188358781035,0.0782442773729,0.994721839621,,,,,"2024-06-13T06:50:08.000+09:00",1244,32035,0,0.0292682926829,0.0719512195122,0.0317073170732,1,-0.00622665006227,0.0361145703611,0.0219978812239,0.0182540668074,0.000380028935964,-0.00253747204051,0.00291750097647,0.0253575401985,22.0028904927,"validation",40345.8333333,0.0162139832696,1.02199788122,1.01621398327,74437.8,63209.85,1.38728378568,61156016,-0.0527844948216,41686.9823988,38548.0176012,0.781143643503,-55231,-98349,-14779,44470,59470,23964,-26456,-17309,-53197,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,0.0127242896286,0.0185104231925,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-13T00:00:00.000+09:00",41050,42600,40750,42200,218883,0.0292682926829,0.041975308642,0.0255164034022,63.8985578466,40489.4894616,40313.8021844,175.687277202,-48.0916274883,223.77890469,40170,40280,1097.54063756,0.0196668241079,0.0877519654941,3.54844171664,,,,,"2024-06-14T06:50:08.000+09:00",-2683,87058,0,0.0462085308057,0.11018957346,-0.0142180094787,1,0.00121951219512,0.0451219512195,0.0505352252925,0.0476663356504,0.00416320562089,-0.00113961202579,0.00530281764668,0.02600807198,22.9464681196,"validation",40360,0.0455896927651,1.05053522529,1.04558969277,103103.4,70194.75,3.11822465355,61374899,0.0519753970204,41932.4982269,38407.5017731,1.07588710416,-15025,-65547,4559,14786,33829,-1675,-42975,-32044,-67238,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,0.0194741816121,0.0285102557688,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-14T00:00:00.000+09:00",41800,44200,41700,44150,202864,0.0462085308057,0.100997506234,0.065138721351,71.9517549007,41052.644929,40597.9649855,454.679943494,52.4626867082,402.217256786,40305,40342,1197.7163063,0.0219421282541,0.120263640015,2.4835872204,,,,,"2024-06-17T06:50:08.000+09:00",-3701,54645,0,-0.0192525481314,0.0498301245753,-0.0249150622877,1,-0.00947867298578,0.0592417061611,0.0953975933507,0.0943929403599,0.0102985264665,0.00118828282465,0.00911024364181,0.0271283421586,22.9156392889,"validation",40423.3333333,0.0921909788076,1.09539759335,1.09219097881,123144.2,76381.35,2.65593629859,61577763,0.128761798528,42728.6130054,37881.3869946,1.29323720235,-32736,-75890,-16883,16658,50084,21624,-39153,-53928,-90338,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,0.0449271729293,0.0566982419369,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-17T00:00:00.000+09:00",43750,44250,42750,43300,65940,-0.0192525481314,0.0771144278607,0.0599755201958,65.1314538485,41398.391863,40798.1157273,600.276135678,162.025376502,438.250759176,40427.5,40380,1219.30799871,0.0221602969407,0.13591979799,-0.238791501783,,,,,"2024-06-18T06:50:08.000+09:00",-105,-5973,0,0.00692840646651,0.0796766743649,0.0150115473441,1,-0.00906002265006,0.0339750849377,0.0710531197823,0.0723130262506,0.0138631902004,0.00374192555432,0.0101212646461,0.0281595380765,21.772408431,"validation",40465.8333333,0.070038509854,1.07105311978,1.07003850985,126842.4,77909.7,0.846364444992,61511823,0.106618944753,43174.9488166,37680.0511834,1.02275769117,-81490,-98597,-70701,21274,51279,50843,-12231,-47846,-96056,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,-0.0140611704586,-0.0155062741082,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-18T00:00:00.000+09:00",43300,44200,42900,43600,55392,0.00692840646651,0.0859277708593,0.0765432098765,66.3440360802,41737.1008072,41005.6627105,731.438096669,275.907920535,455.530176133,40582.5,40440,1225.07171309,0.0220071657303,0.151612452784,-0.460996232087,,,,,"2024-06-19T06:50:08.000+09:00",79,1544,0,0.00802752293578,0.0699541284404,0.0997706422018,1,0,0.0300230946882,0.0743547095423,0.0781404549951,0.0167761031346,0.00632816331503,0.0104479398196,0.0280979750708,21.6050028877,"validation",40511.6666667,0.0762331838565,1.07435470954,1.07623318386,126153.8,78380.7,0.706704584164,61567215,0.170639583469,43658.9061825,37506.0938175,0.990426137017,-141416,-151411,-120055,43267,39092,48294,26641,7600,-63711,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.000294362383019,0.00694004845217,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-19T00:00:00.000+09:00",44000,44350,42700,43950,88344,0.00802752293578,0.0719512195122,0.09875,67.75299465,42077.5468368,41223.761769,853.785067853,391.483349999,462.301717854,40780,40509,1255.42373358,0.0216994895887,0.166375835111,0.162245821071,,,,,"2024-06-20T06:50:08.000+09:00",4628,-11561,0,0.06598407281,0.0489192263936,0.0671217292378,1,0.00917431192661,0.0378440366972,0.0777341834232,0.0849440864993,0.0194262814074,0.00890747098974,0.0105188104176,0.0285648176014,22.0798014671,"validation",40570,0.083312792704,1.07773418342,1.0833127927,126284.6,80319,1.09991409256,61655559,0.252380507725,44172.4032779,37387.5967221,0.967220395146,-132477,-153136,-147592,17396,23010,53739,46494,19022,-60718,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,-0.00406038120037,0.00544297203061,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-20T00:00:00.000+09:00",43600,47350,43600,46850,268475,0.06598407281,0.11018957346,0.17125,76.5229054401,42811.7704004,41640.5201565,1171.25024393,547.436728786,623.813515148,41122.5,40636,1433.60775261,0.0253970547612,0.207977083959,2.78537306678,,,,,"2024-06-21T06:50:08.000+09:00",-254,24010,0,-0.0106723585912,-0.0779082177161,-0.0554962646745,0,-0.00796359499431,0.0853242320819,0.139278983525,0.15291859435,0.0250000052067,0.0116848821512,0.0133151230555,0.0305999520301,23.2552193665,"validation",40662.5,0.152167230249,1.13927898352,1.15216723025,136203,91310.8,2.94023269975,61924034,0.369011113691,45398.7688176,36846.2311824,1.16968427902,-84125,-167697,-171786,3392,39885,72674,21728,16857,-74807,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,0.0623019902527,0.0702341047433,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-21T00:00:00.000+09:00",46350,47400,45700,46350,122654,-0.0106723585912,0.0498301245753,0.160200250313,72.8445028523,43356.1134157,41989.3705152,1366.74290048,711.297963124,655.444937353,41442.5,40758,1452.63577028,0.0256549947345,0.231783328973,0.427400228255,,,,,"2024-06-24T06:50:08.000+09:00",978,-3779,0,0.00862998921251,-0.0453074433657,-0.00755124056095,0,-0.0106723585912,0.0362860192102,0.118417083911,0.137200058884,0.0294874412185,0.0153462343716,0.0141412068469,0.0313405775681,22.4610992335,"validation",40752.5,0.137353536593,1.11841708391,1.13735353659,120161,96072.9,1.27667635722,61801380,0.301152562273,46245.3403055,36639.6596945,1.01089560425,-43170,-161845,-214448,-14016,8418,83225,-16113,30640,-75721,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,-0.00234861222866,-0.00502810954459,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-24T00:00:00.000+09:00",46500,47400,45700,46750,139061,0.00862998921251,0.0796766743649,0.183544303797,73.9243866172,43878.2498133,42342.0097363,1536.24007697,876.286385892,659.953691073,41805,40884,1470.30464383,0.0252803035492,0.250520125375,0.623459960879,,,,,"2024-06-25T06:50:08.000+09:00",-1399,-4402,0,-0.00213903743316,-0.0802139037433,-0.0609625668449,0,0.00323624595469,0.0366774541532,0.11828728621,0.143479111633,0.0328607503094,0.0187440938159,0.0141166564935,0.031450366713,22.5952374996,"validation",40858.3333333,0.144197430145,1.11828728621,1.14419743014,134785.2,100386,1.38526288526,61940441,0.383774629928,47041.4969207,36568.5030793,0.972166801101,-167459,-239105,-351273,24222,25958,106715,-15663,15590,-70946,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,0.015644420336,0.0217065604534,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-25T00:00:00.000+09:00",47200,47500,46000,46650,128423,-0.00213903743316,0.0699541284404,0.167709637046,73.1413056747,44304.672919,42661.1201262,1643.55279271,1029.73966726,613.813125454,42140,41011,1472.4257407,0.0253820291201,0.264159575431,0.385054803264,,,,,"2024-06-26T06:50:08.000+09:00",1566,2475,0,-0.0117899249732,-0.100750267953,-0.0728831725616,0,0.0096256684492,0.0320855614973,0.107024205031,0.137499695204,0.0352315711192,0.0220737334889,0.0131578376303,0.0315632527482,22.5135129884,"validation",40963.3333333,0.138823337945,1.10702420503,1.13882333794,149391.4,105236.45,1.22032812775,61812018,0.290144241848,47705.8422543,36574.1577457,0.905149822248,-175431,-201712,-379755,10993,7611,95149,7379,-2405,-49405,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.00563304950667,-0.00269755059981,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-26T00:00:00.000+09:00",46400,47300,45850,46100,100386,-0.0117899249732,0.0489192263936,0.158291457286,68.8231261509,44580.8770853,42915.8519687,1665.02511652,1156.79675711,508.228359415,42455,41137,1470.82390208,0.0256288389675,0.269068236836,-0.145937373337,,,,,"2024-06-27T06:50:08.000+09:00",-1194,-2897,0,-0.0629067245119,-0.100867678959,-0.0683297180043,0,-0.005359056806,0.0310825294748,0.0858556118243,0.120645647471,0.0361176814864,0.0250932051434,0.0110244763431,0.0319050737979,22.2553462635,"validation",41052.5,0.122952317155,1.08585561182,1.12295231715,151799.8,108800.7,0.922659504948,61711632,0.247879839008,48166.6459974,36743.3540026,0.819084901414,-178581,-207949,-416051,8280,-698,86940,40536,24682,-8114,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.0181552881702,-0.0119443211062,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-27T00:00:00.000+09:00",44700,45050,43100,43200,96218,-0.0629067245119,-0.0779082177161,0.111969111969,51.5435733052,44368.4344568,42936.8999711,1431.53448571,1211.74430283,219.790182878,42672.5,41201,1580.05076622,0.0291966349628,0.256476460607,-0.223290961076,,,,,"2024-06-28T06:50:08.000+09:00",-5404,-11835,0,0.0243055555556,-0.0196759259259,-0.0231481481481,0,-0.0303687635575,0.0422993492408,0.0123615911887,0.0485182398485,0.0331373723543,0.0280496366396,0.00508773571476,0.036575249218,22.1479675038,"validation",41081.6666667,0.0515639579699,1.01236159119,1.05156395797,117348.4,109076.35,0.882116059072,61615414,0.244726285762,48144.7458826,37200.2541174,0.548197761149,-91226,-246206,-464376,-25667,-3101,86116,66464,60326,15920,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.0600450279091,-0.0587861716216,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-06-28T00:00:00.000+09:00",43200,45100,42900,44250,77409,0.0243055555556,-0.0453074433657,0.172185430464,55.864366255,44350.2137711,43034.1666399,1316.04713124,1232.60486851,83.4422627288,42997.5,41279,1624.33285435,0.0283681794131,0.233381808907,-0.529819376476,,,,,"2024-07-01T06:50:08.000+09:00",1790,-8269,0,-0.0282485875706,-0.045197740113,-0.0395480225989,0,0,0.0509259259259,0.0291296005582,0.0719736427724,0.0297411781071,0.0278554772545,0.00188570085263,0.0367080871039,21.9544689826,"validation",41135,0.0757262671691,1.02912960056,1.07572626717,108299.4,108109.75,0.71602237541,61692823,0.327457514239,48014.9171642,37980.0828358,0.624815214582,-89125,-247667,-492070,-18753,2874,78864,62789,76497,29526,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.0193631333376,0.0221711729168,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-01T00:00:00.000+09:00",43950,44150,41600,43000,67528,-0.0282485875706,-0.0802139037433,0.0709838107098,50.1332013331,44142.4885756,43031.6357777,1110.8527979,1208.25445439,-97.401656491,43140,41337,1697.59479332,0.0264267776083,0.224605921907,-0.658060774718,,,,,"2024-07-02T06:50:08.000+09:00",1028,-9947,0,-0.0244186046512,-0.0220930232558,-0.0232558139535,0,-0.00677966101695,0.0576271186441,-0.00324524802967,0.0402303021506,0.0258337859976,0.0280989407997,-0.00226515480212,0.0394789486819,21.7892530007,"validation",41161.6666667,0.0446612948941,0.99675475197,1.04466129489,93992.8,106101.85,0.636445076123,61625295,0.2510856314,47984.7497355,38295.2502645,0.485551369251,-32674,-73164,-496461,-5495,-30415,84575,-590,39755,16412,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.0305682507369,-0.036232500759,,,0,1,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-02T00:00:00.000+09:00",42500,43000,41750,41950,50345,-0.0244186046512,-0.100750267953,0.0383663366337,45.8757008023,43805.1826409,42951.5146089,853.668031912,1137.33716989,-283.669137981,43217.5,41384,1665.62373666,0.027120014594,0.218189076583,-0.927438374844,,,,,"2024-07-03T06:50:08.000+09:00",-677,-5252,0,-0.0119189511323,0.00715137067938,-0.00834326579261,1,-0.0116279069767,0.0290697674419,-0.0293283970614,0.0136767832979,0.0203496551111,0.0271117322978,-0.00676207718667,0.039704975844,21.4708883007,"validation",41184.1666667,0.0185953339673,0.970671602939,1.01859533397,78377.2,105303.95,0.47809222731,61574950,0.197601799363,47932.2932086,38502.7067914,0.365582651888,10182,-60593,-558874,2190,-11904,118303,-28918,24029,42400,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,-0.0160564763558,-0.00406801738799,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-03T00:00:00.000+09:00",41900,42200,41200,41450,59124,-0.0119189511323,-0.100867678959,0.0336658354115,43.96116347,43442.84685,42840.2913046,602.555545378,1030.38084499,-427.825299612,43285,41413,1618.07918404,0.0272176795807,0.211194994954,-0.789356276604,,,,,"2024-07-04T06:50:08.000+09:00",570,-2864,0,0.021712907117,0.0205066344994,0.0289505428227,1,-0.00119189511323,0.0238379022646,-0.0423934388356,0.000893439258204,0.0145369250996,0.0248584039805,-0.0103214788809,0.0390368922566,21.6196353733,"validation",41200,0.00606796116505,0.957606561164,1.00606796117,70124.8,105661.75,0.559559159298,61515826,0.193546387411,47855.7876783,38714.2123217,0.299268733405,39929,-29157,-488591,4211,-1195,80587,-47326,-11365,15030,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.016647704108,-0.0193775912258,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-04T00:00:00.000+09:00",41400,42400,41250,42350,42930,0.021712907117,-0.0196759259259,0.0456790123457,48.155301055,43274.7165653,42803.9734302,470.743135183,918.453303029,-447.710167846,43377.5,41470,1584.64495661,0.0275077570265,0.203505614273,-1.01487156838,,,,,"2024-07-05T06:50:08.000+09:00",7402,-3492,0,-0.00236127508855,-0.0177095631641,0.0271546635183,0,-0.00120627261761,0.0277442702051,-0.0236873955392,0.0212201591512,0.0111155403821,0.0216872090444,-0.0105716686622,0.0374178266023,21.3210498618,"validation",41230.8333333,0.0271439254603,0.976312604461,1.02714392546,59467.2,104030.5,0.412667438876,61558756,0.180900793517,47791.2823916,38963.7176084,0.38360323314,12489,30551,-448899,3957,-791,69822,-19175,-45884,-745,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,0.0106427964159,0.0160796096646,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-05T00:00:00.000+09:00",42500,42850,41950,42250,56008,-0.00236127508855,-0.045197740113,0.0536159600998,47.7278683247,43117.067863,42762.9383613,354.129501723,805.588542768,-451.459041045,43485,41506,1535.74174542,0.0273856374263,0.192627786196,-0.747666336034,,,,,"2024-07-08T06:50:08.000+09:00",8413,-5235,0,-0.00473372781065,0.0189349112426,0.0201183431953,1,0.00354191263282,0.0212514757969,-0.0284005979073,0.0179251192599,0.00838176335439,0.0190671844442,-0.0106854210898,0.0363489170513,21.5846094499,"validation",41264.1666667,0.0238907849829,0.971599402093,1.02389078498,55187,101697.9,0.550729169432,61502748,0.207986595593,47673.2096414,39296.7903586,0.352562299198,25888,54420,-430982,-1796,5053,66429,-24221,-62981,-9772,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.0155615554485,-0.010305995061,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-08T00:00:00.000+09:00",41700,42450,41600,42050,21553,-0.00473372781065,-0.0220930232558,0.0460199004975,46.8325324339,42952.9035764,42710.1281123,242.775464092,693.025927032,-450.25046294,43577.5,41537,1486.76019218,0.0274374239252,0.182201662472,-1.26151757912,,,,,"2024-07-09T06:50:08.000+09:00",-865,1125,0,0.00475624256837,0.0451843043995,-0.0546967895363,1,-0.0130177514793,0.0201183431953,-0.0350524926854,0.0123504345523,0.00577349498436,0.0164809970757,-0.0107075020913,0.0353569605749,20.6248849635,"validation",41290.8333333,0.0183858402793,0.964947507315,1.01838584028,45992,100403.1,0.214664686648,61481195,0.176306309267,47547.4464732,39607.5535268,0.30761705349,7368,10885,-399981,-6147,-1847,44975,-2203,-12978,-5479,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,-0.00317200845197,-0.0186335968357,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-09T00:00:00.000+09:00",42450,42650,41950,42250,17790,0.00475624256837,0.00715137067938,0.052303860523,47.8853626952,42844.7645646,42676.0445484,168.720016216,588.164744869,-419.444728654,43682.5,41582,1430.56303559,0.0274262548722,0.169585255807,-1.24943203881,,,,,"2024-07-10T06:50:08.000+09:00",1302,-3563,0,0.00118343195266,0.134911242604,-0.0366863905325,1,0.00951248513674,0.0166468489893,-0.0327934527557,0.0160646433553,0.00399337316487,0.0139210590502,-0.00992768588529,0.0338594801323,20.4377514148,"validation",41323.3333333,0.0224247801888,0.967206547244,1.02242478019,39481,98350.85,0.180883032531,61498985,0.218940151509,47386.4539684,39978.5460316,0.306625566594,-3960,16409,-397307,-14627,-17608,17191,16836,-130,29094,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,0.00138996968331,0.00341789722872,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-10T00:00:00.000+09:00",42200,42900,42050,42300,24609,0.00118343195266,0.0205066344994,0.0317073170732,48.1617305777,42760.9546316,42648.1893967,112.765234931,493.084842881,-380.319607951,43747.5,41631,1389.09424733,0.0271055771431,0.162571468797,-1.06250168816,,,,,"2024-07-11T06:50:08.000+09:00",-62,-5961,0,-0.016548463357,0.108747044917,-0.0307328605201,1,-0.00118343195266,0.0201183431953,-0.033087605006,0.0160697557109,0.00266584479742,0.0116568520776,-0.00899100728016,0.032839107502,20.7634098747,"validation",41365,0.0226036504291,0.966912394994,1.02260365043,32578,95196.8,0.258506588457,61523594,0.193062161753,47303.5476656,40191.4523344,0.296473481781,-10359,4132,-386110,-12249,-11407,9710,21478,5823,38162,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,0.000970694192059,0.00335678915031,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-11T00:00:00.000+09:00",42850,42850,41600,41600,75228,-0.016548463357,-0.0177095631641,-0.0142180094787,44.5960915944,42582.3462267,42570.5457377,11.8004890815,396.827972121,-385.02748304,43717.5,41661,1379.15894395,0.0266300490987,0.165487846327,-0.212596404777,,,,,"2024-07-12T06:50:08.000+09:00",-5399,7299,0,0.0348557692308,0.0637019230769,-0.00360576923077,1,0.0130023640662,0.0295508274232,-0.0484359810145,-0.00146419913108,0.00028366560292,0.00953913394523,-0.00925546834231,0.0331528592297,21.8641342276,"validation",41391.6666667,0.00503321924703,0.951564018986,1.00503321925,39037.6,88014.05,0.8547271714,61448366,0.0417359501125,47334.8574609,40100.1425391,0.207313968431,-1777,-3381,-386733,-7993,-13797,22196,9300,15497,46796,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.0246935405713,-0.00940851810044,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-12T00:00:00.000+09:00",42200,43650,42100,43050,89100,0.0348557692308,0.0189349112426,-0.0249150622877,52.4492956988,42654.2929611,42606.0608682,48.2320928853,327.108796274,-278.876703389,43662.5,41712,1427.07616224,0.0257373343553,0.165946839272,0.125248050257,,,,,"2024-07-15T06:50:08.000+09:00",2497,19069,0,0.0209059233449,0.068524970964,-0.0209059233449,1,0.0144230769231,0.0372596153846,-0.0140280561122,0.0320771001151,0.00112037381847,0.00759834602263,-0.00647797220416,0.0331492720614,22.0676321236,"validation",41436.6666667,0.0389349207626,0.985971943888,1.03893492076,45656,82325.85,1.08228460441,61537466,-0.0244740868148,47285.3269349,40039.6730651,0.415466566439,-471,-9950,-365042,-3680,-19492,-3147,608,24699,68855,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.0467360327755,0.0372606869943,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-15T00:00:00.000+09:00",44200,45450,43750,43950,138316,0.0209059233449,0.0451843043995,0.0150115473441,56.5646652998,42853.6325055,42705.611915,148.020590534,291.291155126,-143.270564593,43695,41781,1496.57072208,0.0257960167008,0.165735103731,0.947441073209,,,,,"2024-07-16T06:50:08.000+09:00",-3320,26453,0,0.0910125142207,-0.00113765642776,-0.032992036405,0,0.0267131242741,0.0394889663182,0.00583590799863,0.0519135492209,0.00336793152522,0.00662778509957,-0.00325985357435,0.0340516660315,22.5281041048,"validation",41500.8333333,0.0590148792193,1.005835908,1.05901487922,69008.6,85944.65,1.60936137386,61675782,0.095386391125,47315.8976788,40074.1023212,0.535212262624,11153,7917,-293467,2640,-2620,-8924,-17404,-9378,32989,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,0.0195338547415,0.0179542670071,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-16T00:00:00.000+09:00",44850,48500,44050,47950,514515,0.0910125142207,0.134911242604,0.0997706422018,69.2871963585,43637.6890431,43094.0851065,543.603936662,341.753711433,201.850225229,43912.5,41938,1714.67281336,0.0324108301011,0.185234156782,3.75544958159,,,,,"2024-07-17T06:50:08.000+09:00",684,102657,0,-0.021897810219,-0.0980187695516,-0.122002085506,0,0.0204778156997,0.101251422071,0.0919442072303,0.143354475655,0.0113368912755,0.007127293252,0.00420959802354,0.0357595998616,23.9288940687,"validation",41640,0.15153698367,1.09194420723,1.15153698367,168353.6,108900.8,4.72462093942,62190297,0.286077788226,47979.5474548,39845.4525452,0.996367456345,-12281,-11702,-257598,28571,29401,7500,-12631,-13970,7524,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,0.0892054032214,0.106571561214,,,1,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-17T00:00:00.000+09:00",47450,48300,46300,46900,138410,-0.021897810219,0.108747044917,0.0671217292378,63.988756501,44139.5830365,43376.0047282,763.578308282,426.118630803,337.459677479,44060,42071,1735.05332669,0.032936040226,0.193856894923,0.249865982854,,,,,"2024-07-18T06:50:08.000+09:00",2486,11711,0,-0.0565031982942,-0.0842217484009,-0.0948827292111,0,-0.0104275286757,0.0417101147028,0.0644575578756,0.114782153978,0.0162809873834,0.00908568509175,0.00719530229167,0.0369947404412,22.5937485285,"validation",41755,0.123218776194,1.06445755788,1.12321877619,191113.8,111404.1,1.24241387884,62051887,0.177878552046,48330.6673952,39789.3326048,0.832500723801,-48377,-47968,-280942,62065,54822,41522,-6915,-3694,15446,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,-0.0139427215791,-0.00974931270227,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-18T00:00:00.000+09:00",46500,46700,43850,44250,218536,-0.0565031982942,0.0637019230769,-0.0554962646745,52.9776918668,44156.5702617,43440.7451187,715.825142933,484.059933229,231.765209704,43930,42149,1828.97808907,0.0321804090563,0.185610522347,1.04452572512,,,,,"2024-07-19T06:50:08.000+09:00",2083,1119,0,0.0395480225989,-0.0463276836158,-0.0237288135593,0,-0.00852878464819,0.0607675906183,0.0072843159572,0.0498469714584,0.0161768393883,0.0109392075306,0.00523763185772,0.0413328381711,22.9923166902,"validation",41834.1666667,0.0577478536284,1.00728431596,1.05774785363,219775.4,108907.15,2.00662674581,61833351,-0.0416331710085,48006.9351233,39853.0648767,0.539245167058,-196844,-187150,-406186,136534,141907,124218,67052,48374,78313,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.0498419009943,-0.048147861368,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-19T00:00:00.000+09:00",44200,47400,43050,46000,286450,0.0395480225989,0.068524970964,-0.00755124056095,58.1047399452,44440.1748368,43630.3195544,809.855282412,549.219003066,260.636279347,43912.5,42259,2009.05108271,0.0333695441791,0.183913617656,1.51381750557,,,,,"2024-07-22T06:50:08.000+09:00",-289,-4643,0,-0.045652173913,-0.0760869565217,-0.0576086956522,0,-0.00112994350282,0.0983050847458,0.047537717051,0.0885255211908,0.0176055496177,0.0119395435449,0.00566600607275,0.0436750235372,23.3017159554,"validation",41926.6666667,0.0971537605343,1.04753771705,1.09715376053,259245.4,117096.95,2.44626354487,62119801,0.135964685673,47950.5533677,39874.4466323,0.758478505599,-189097,-200328,-403525,106270,139351,127786,83001,68423,106638,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.0497769248242,0.0319612119773,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-22T00:00:00.000+09:00",46200,46250,43450,43900,195082,-0.045652173913,-0.00113765642776,-0.0609625668449,50.9285968905,44357.0710157,43650.2958837,706.775132062,580.730228865,126.044903197,43770,42328,2065.54743395,0.0347502095205,0.174680305992,0.664867539396,,,,,"2024-07-23T06:50:08.000+09:00",932,30125,0,-0.0148063781321,-0.0432801822323,-0.0159453302961,0,0.00434782608696,0.0608695652174,0.00297007082477,0.0371385371385,0.0160996613226,0.0132284790174,0.00287118230518,0.0470511943951,22.8708448612,"validation",41983.3333333,0.0456530369194,1.00297007082,1.04565303692,270598.6,119898,1.62706633972,61924719,-0.00655640627867,47592.8784966,39947.1215034,0.517002894562,-133274,-192395,-246757,74720,126902,92020,58943,72653,90052,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,-0.0342229279213,-0.0230148537084,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-23T00:00:00.000+09:00",43550,44000,42950,43250,66114,-0.0148063781321,-0.0980187695516,-0.0728831725616,48.9148762111,44186.7523979,43620.6443367,566.108061195,577.805795331,-11.6977341361,43600,42375,1993.00833152,0.0348523838077,0.16471658867,-0.445789622059,,,,,"2024-07-24T06:50:08.000+09:00",-921,-6890,0,-0.00693641618497,-0.0381502890173,0.0138728323699,0,-0.00797266514806,0.0239179954442,-0.00802752293578,0.0206489675516,0.0130892037271,0.0133596715683,-0.000270467841297,0.0460811174918,21.7738883164,"validation",42037.5,0.0288432946774,0.991972477064,1.02884329468,180918.4,116782.55,0.566129100623,61858605,0.0199460450213,47190.821633,40009.178367,0.451264635817,32095,-142774,-198660,-76315,37021,36910,44606,105611,115540,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.0187072143875,-0.0174731764925,,,0,1,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-24T00:00:00.000+09:00",42950,43450,42550,42950,64206,-0.00693641618497,-0.0842217484009,-0.0683297180043,47.9720782524,43996.4827983,43570.9669785,425.515819789,547.347800223,-121.831980433,43442.5,42422,1914.93630784,0.0348084251873,0.156997055098,-0.444574918535,,,,,"2024-07-25T06:50:08.000+09:00",269,-4886,0,-0.0174621653085,-0.0069848661234,0.0034924330617,0,-0.00693641618497,0.0208092485549,-0.0113368245382,0.0124463721654,0.00990723678206,0.012743837025,-0.00283660024292,0.044585245817,21.737643871,"validation",42089.1666667,0.0204526105292,0.988663175462,1.02045261053,166077.6,114973.55,0.55844148502,61794399,0.035993930778,46852.672283,40032.327717,0.427789572033,61171,-90780,-163773,-68912,8374,50594,5805,81143,71907,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,-0.00132056492213,-0.00955918129358,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-25T00:00:00.000+09:00",43350,43500,42150,42200,107966,-0.0174621653085,-0.0463276836158,-0.0231481481481,45.6055066358,43720.1008293,43469.413869,250.686960343,488.015632247,-237.328671904,43392.5,42443,1874.58371442,0.0322051869162,0.159105642659,-0.0665490058581,,,,,"2024-07-26T06:50:08.000+09:00",-1424,21986,0,0.00710900473934,0.0308056872038,0.0165876777251,1,0.0093131548312,0.0314318975553,-0.0274817076684,-0.00572532573098,0.00594044929723,0.011564351475,-0.00562390217781,0.0444214150337,22.239747142,"validation",42124.1666667,0.00180023343686,0.972518292332,1.00180023344,143963.6,115560.95,0.934277539255,61686433,0.030727940537,46844.4957995,39940.5042005,0.327273833856,55814,60263,-99717,-86347,-95979,31340,28904,34505,52492,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,-4.09793193946e-05,0.00336681841886,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-26T00:00:00.000+09:00",42200,42650,42100,42500,80545,0.00710900473934,-0.0760869565217,-0.0395480225989,46.737381221,43532.3930094,43397.6054342,134.787575189,417.370020835,-282.582445646,43305,42464,1779.97059196,0.031753551761,0.159304157437,-0.308329263872,,,,,"2024-07-29T06:50:08.000+09:00",1582,24071,0,-0.0117647058824,0.0141176470588,0.0211764705882,1,0,0.0130331753555,-0.0185890774737,0.000847776940467,0.00317147235738,0.00982047107848,-0.00664899872109,0.0418816609874,21.9538306686,"validation",42157.5,0.00812429579553,0.981410922526,1.0081242958,102782.6,115717.75,0.696047062789,61766978,0.0320413246887,46754.3332689,39855.6667311,0.383310782513,40047,86370,-69488,-32913,-102162,22750,-8752,13858,43999,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.000730443363517,0.00677035757206,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-29T00:00:00.000+09:00",42550,42750,41900,42000,105743,-0.0117647058824,-0.0432801822323,-0.0232558139535,45.0546437507,43296.6402387,43294.0791058,2.56113297186,334.408243263,-331.847110291,43255,42487,1713.54412111,0.0312591731848,0.16156591066,-0.104652552271,,,,,"2024-07-30T06:50:08.000+09:00",-2350,-13112,0,-0.00952380952381,-0.0535714285714,0.0261904761905,0,0.00117647058824,0.02,-0.0290139868223,-0.0114623296538,6.09793564728e-05,0.00796210103006,-0.00790112167359,0.0407986695502,22.2141917984,"validation",42182.5,-0.00432643868903,0.970986013178,0.995673561311,84914.8,117628.5,0.898957310516,61661235,0.0152769099325,46749.2667328,39760.7332672,0.320420120162,43645,86139,-87454,-31190,-97536,24899,7192,29392,79689,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0240748197225,-0.0248420919097,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-30T00:00:00.000+09:00",41700,42350,41500,41600,94049,-0.00952380952381,-0.0381502890173,-0.00834326579261,43.6991435482,43035.6186635,43168.5917646,-132.97310105,240.9319744,-373.90507545,43237.5,42509,1651.86239817,0.0308600014162,0.162988921648,-0.228669274982,,,,,"2024-07-31T06:50:08.000+09:00",-1639,10341,0,0.0252403846154,-0.0216346153846,0.0276442307692,0,-0.00714285714286,0.0202380952381,-0.0378722174039,-0.0213837069797,-0.00319646877523,0.005791634,-0.00898810277523,0.0397082307253,22.0874266485,"validation",42207.5,-0.0143931765681,0.962127782596,0.985606823432,90501.8,119813.7,0.78496031756,61567186,-0.0032400301468,46761.1167499,39713.8832501,0.267639315476,34625,62793,-75274,-2919,-22583,26231,7917,-2184,89327,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,0.00036217978023,-0.00431334899831,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-07-31T00:00:00.000+09:00",42000,43000,41550,42650,59173,0.0252403846154,-0.0069848661234,0.0289505428227,48.1121980543,42976.2927153,43130.1775598,-153.884844502,161.96861062,-315.853455122,43297.5,42562,1637.44365545,0.0312002776297,0.158886361561,-0.538232057908,,,,,"2024-08-01T06:50:08.000+09:00",-61,10516,0,0.0199296600234,-0.0386869871043,-0.00586166471278,0,0.00961538461538,0.0348557692308,-0.0149546740574,0.00206757201259,-0.00360808545139,0.00379762275779,-0.00740570820918,0.0383925827772,21.6490031891,"validation",42247.5,0.00952719095804,0.985045325943,1.00952719096,89495.2,119816.15,0.493864975631,61626359,0.0461260856738,46737.1911199,39857.8088801,0.405878176639,63979,89178,-45438,-19234,-52484,-695,-5184,2869,86141,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,0.0133712301739,0.0260241811766,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-01T00:00:00.000+09:00",42550,44000,42550,43500,66461,0.0199296600234,0.0308056872038,0.0271546635183,51.4311174966,43056.8630668,43157.5718146,-100.708747839,109.433138928,-210.141886767,43355,42632,1624.05482291,0.0311460501077,0.157433075075,-0.48696516628,,,,,"2024-08-02T06:50:08.000+09:00",-1661,15777,0,-0.00919540229885,-0.0471264367816,-0.0344827586207,0,-0.00234466588511,0.0339976553341,0.00334448160535,0.0203602927378,-0.00231514362848,0.00251570434317,-0.00483084797165,0.0373345936302,21.7848868059,"validation",42300,0.0283687943262,1.00334448161,1.02836879433,81194.2,120992.7,0.549297602252,61692820,0.0554016895234,46767.7554849,39942.2445151,0.521243830775,67976,98301,-31967,-16700,-27889,4242,-31363,-30875,67501,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,0.0174068227519,0.00700554871174,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-02T00:00:00.000+09:00",43000,43300,42400,43100,41363,-0.00919540229885,0.0141176470588,0.0201183431953,49.8162812421,43063.4995181,43153.3072358,-89.8077177147,69.5849675994,-159.392685314,43397.5,42695,1586.62233556,0.0312274045545,0.155660736643,-0.701608844044,,,,,"2024-08-05T06:50:08.000+09:00",681,-4102,0,-0.0777262180974,-0.0220417633411,-0.0266821345708,0,-0.0114942528736,0.0206896551724,-0.00685523359641,0.00948588827732,-0.00208370574744,0.00161450040834,-0.00369820615578,0.0368125831917,21.3014203171,"validation",42343.3333333,0.0178697945367,0.993144766404,1.01786979454,73357.8,120260.45,0.343945162354,61651457,0.0618278910481,46775.1434092,40019.8565908,0.455960419151,53034,75780,-48128,-21769,-11439,6258,-31433,-24865,82115,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.0273422838277,0.0328436128573,,,0,1,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-05T00:00:00.000+09:00",41650,42000,39100,39750,213734,-0.0777262180974,-0.0535714285714,-0.0546967895363,38.8223335555,42553.7303614,42901.2104035,-347.480042059,-13.8280343323,-333.652007727,43282.5,42700,1759.00645445,0.0356868514191,0.170740314416,0.75002085249,,,,,"2024-08-06T06:50:08.000+09:00",-1244,-68239,0,0.0238993710692,0.0691823899371,0.0729559748428,1,-0.0336426914153,0.0672853828306,-0.0816149714088,-0.0690866510539,-0.00874163627822,-0.000347875077543,-0.00839376120068,0.0442517347032,22.8628526504,"validation",42331.6666667,-0.0609866530178,0.918385028591,0.939013346982,94956,129869.5,1.64575978193,61437723,-0.0167368011735,46977.5338293,39587.4661707,0.0219935509188,-5104,40429,-57910,24914,3620,30366,-20011,-24334,68333,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,0.00995066583082,0.0352554456394,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-06T00:00:00.000+09:00",40250,42100,40000,40700,119219,0.0238993710692,-0.0216346153846,-0.0366863905325,42.6852244274,42268.5410751,42738.157781,-469.616705953,-104.985768656,-364.630937296,43205,42715,1801.22027913,0.0361140475919,0.177783120242,-0.14439780395,,,,,"2024-08-07T06:50:08.000+09:00",-4707,5075,0,0.00737100737101,0.034398034398,0.02457002457,1,0.0125786163522,0.0528301886792,-0.0579794005323,-0.0471731241952,-0.0115384940037,-0.00257950291539,-0.00895899108836,0.0442560265144,22.3027007885,"validation",42328.3333333,-0.0384691105249,0.942020599468,0.961530889475,99990,134940.95,0.883490148839,61556942,0.0214749488573,47045.559855,39364.440145,0.173875672485,-25401,38275,-53408,15619,-9351,34488,9067,-29725,59732,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,-0.00911244519508,-0.0362643831259,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-07T00:00:00.000+09:00",40250,41700,40200,41000,60396,0.00737100737101,-0.0386869871043,-0.0307328605201,43.8900977182,42073.3809097,42609.4053528,-536.024443123,-191.19350355,-344.830939573,43140,42739,1779.70454491,0.0361597577563,0.182766972748,-0.711180682686,,,,,"2024-08-08T06:50:08.000+09:00",-5319,9420,0,0.0109756097561,0.0353658536585,0.0256097560976,1,-0.0110565110565,0.036855036855,-0.0496059341678,-0.0406888322141,-0.0130737669054,-0.00466325618414,-0.0084105107213,0.0434074279246,21.6300055027,"validation",42335,-0.0315341915673,0.950394065832,0.968465808433,100234.6,136730.3,0.441716283808,61617338,0.0342806239729,47082.2836022,39197.7163978,0.228583707319,63344,75145,25575,-52109,-44314,-33602,-19587,-39268,41050,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,-0.010970486989,-0.0140106837884,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-08T00:00:00.000+09:00",41000,42350,40550,41450,100338,0.0109756097561,-0.0471264367816,-0.00360576923077,45.7329352766,41977.4761543,42523.5234748,-546.047320472,-262.164266934,-283.883053538,43132.5,42791,1781.15422027,0.036061917532,0.183366412248,-0.352662190763,,,,,"2024-08-09T06:50:08.000+09:00",-1653,25169,0,0.0168878166466,0.0422195416164,0.00361881785283,1,0,0.0439024390244,-0.0390077088043,-0.0313383655442,-0.0131736386121,-0.00632483153038,-0.00684880708173,0.0429711512732,22.1485429264,"validation",42340,-0.0210203117619,0.960992291196,0.978979688238,107010,137985.8,0.727161780415,61717676,0.0975861284277,47087.0258881,39177.9741119,0.287269062387,92907,65360,36774,-67761,-47441,-29402,-29941,-22912,29092,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.0155231703091,0.0153307544377,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-09T00:00:00.000+09:00",41650,42500,41600,42150,46942,0.0168878166466,-0.0220417633411,-0.0209059233449,48.5629815642,42004.0182844,42495.8550693,-491.836784828,-308.098770513,-183.738014315,43087.5,42879,1728.92891883,0.0354120187093,0.184632297435,-0.822678667232,,,,,"2024-08-12T06:50:08.000+09:00",-1767,6110,0,0.00830367734282,0.0284697508897,-0.00593119810202,1,0.00482509047045,0.021712907117,-0.0217580504787,-0.017001329322,-0.0116687256187,-0.0073095793716,-0.00435914624709,0.0410184796874,21.40565804,"validation",42351.6666667,-0.00476171736649,0.978241949521,0.995238282634,108125.8,135877.9,0.34547192737,61764618,0.0835868084508,47065.1720579,39109.8279421,0.38215468918,91264,76505,38327,-56121,-43703,-17953,-39851,-38143,19273,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,0.00448916680868,-0.00880722414348,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-12T00:00:00.000+09:00",42200,42750,42100,42500,35267,0.00830367734282,0.0691823899371,-0.032992036405,49.9679299416,42080.3231638,42496.1621012,-415.838937416,-329.646803894,-86.1921335229,43015,42926,1651.86256748,0.0351378357007,0.184353562108,-0.865445843711,,,,,"2024-08-13T06:50:08.000+09:00",1326,2635,0,-0.00941176470588,0.0164705882353,-0.0188235294118,1,0.0011862396204,0.0154211150652,-0.0119725677089,-0.00992405535107,-0.00978444558627,-0.00775639538573,-0.00202805020054,0.038867354529,21.1279623171,"validation",42379.1666667,0.00285124373218,0.988027432291,1.00285124373,72432.4,130725.45,0.269779144,61799885,0.0474670387442,46979.984237,39050.015763,0.435056488348,-1493,78756,12929,30506,-38722,-5736,-26093,-45350,32361,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,-0.00323613636665,-0.00254100431541,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-13T00:00:00.000+09:00",42200,42800,42100,42100,37463,-0.00941176470588,0.034398034398,-0.122002085506,48.3427821883,42083.3503693,42466.8167603,-383.466391013,-340.410721317,-43.0556696952,42722.5,42960,1583.87238409,0.0280905593943,0.152956149128,-1.01599168608,,,,,"2024-08-14T06:50:08.000+09:00",-356,6946,0,0.0083135391924,0.041567695962,-0.00475059382423,1,-0.00705882352941,0.0164705882353,-0.0145707765229,-0.0200186219739,-0.00910846534472,-0.00808576535196,-0.00102269999276,0.0376216718311,21.1789120785,"validation",42405.8333333,-0.00721205808949,0.985429223477,0.992787941911,56081.2,106872.85,0.350538045912,61762422,-0.200179465599,45989.8345406,39455.1654594,0.404738864008,-20379,70382,28676,31945,-31115,-26028,-8607,-40586,33116,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.0106339317608,0.000760095735157,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-14T00:00:00.000+09:00",42350,42650,42200,42450,26653,0.0083135391924,0.0353658536585,-0.0948827292111,49.8788667081,42139.7580048,42465.5710744,-325.813069573,-337.491190969,11.6781213952,42500,43007,1510.02435665,0.0280115796618,0.124523729343,-1.06529492365,,,,,"2024-08-16T06:50:08.000+09:00",-4,5046,0,0.017667844523,0.0153121319199,-0.00824499411072,1,0.00593824228028,0.0106888361045,-0.00117647058824,-0.0129513800079,-0.00767521954237,-0.00795032251987,0.000275102977507,0.035571834079,20.8467391862,"validation",42446.6666667,7.85299198995e-05,0.998823529412,1.00007852992,49332.6,101285,0.263148541245,61789075,-0.129738855704,45146.1292485,39853.8707515,0.490552237759,-20037,-6876,66667,27529,35935,-52489,-5473,-24029,20715,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.000460063706705,-0.0073363836693,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-16T00:00:00.000+09:00",43000,43900,42450,43200,97823,0.017667844523,0.0422195416164,-0.0237288135593,53.0974063476,42302.8721579,42519.973217,-217.101059106,-313.413164596,96.31210549,42447.5,43061,1505.73690261,0.0257054469583,0.119907742161,0.0397841145605,,,,,"2024-08-19T06:50:08.000+09:00",1839,4047,0,0.00347222222222,-0.00694444444444,-0.00115740740741,0,0.0129564193168,0.0341578327444,0.017727781377,0.00322797891363,-0.00502548747931,-0.00725493436565,0.00222944688634,0.0348550208937,22.1645107767,"validation",42500,0.0164705882353,1.01772778138,1.01647058824,48829.6,95249.35,1.0270201319,61886898,0.0281088532363,44992.3919427,39902.6080573,0.647845177112,-3670,-17821,206103,11768,40807,-130502,-9072,-24481,-43763,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.00227165254642,0.00543865666977,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-19T00:00:00.000+09:00",43700,43800,42950,43350,55491,0.00347222222222,0.0284697508897,-0.0576086956522,53.7372648782,42463.968749,42581.4566824,-117.487933422,-274.228118361,156.740184939,42315,43126,1458.89855242,0.0240168350953,0.0950605410142,-0.587889733141,,,,,"2024-08-20T06:50:08.000+09:00",1380,-3847,0,-0.00346020761246,0.00115340253749,0.00230680507497,1,0.0115740740741,0.0196759259259,0.0244594115562,0.00519408245606,-0.00271021761067,-0.00632590815136,0.00361569054069,0.0336539458459,21.601038107,"validation",42556.6666667,0.0186418109188,1.02445941156,1.01864181092,50539.4,83701.4,0.662963821394,61942389,-0.105979111461,44326.2433965,40303.7566035,0.757303517266,2771,-18111,220544,12027,37033,-120271,-21648,-22383,-71533,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.0119512914896,0.0147397562092,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-20T00:00:00.000+09:00",43750,43850,43100,43200,43112,-0.00346020761246,0.0164705882353,-0.0159453302961,52.9592046034,42577.2043261,42627.274706,-50.0703798706,-229.396570663,179.326190793,42280,43186,1408.26294153,0.0219088247394,0.0909215801456,-0.798504673116,,,,,"2024-08-21T06:50:08.000+09:00",92,2851,0,0.0150462962963,-0.00231481481481,-0.0196759259259,0,0.00922722029988,0.0173010380623,0.0217596972564,0.000324179132126,-0.00115903657108,-0.00531010580239,0.00415106923131,0.0325986792022,21.3451524344,"validation",42618.3333333,0.0136482734348,1.02175969726,1.01364827343,52108.4,76102.9,0.566496151921,61899277,-0.0167155259524,44202.0822043,40357.9177957,0.739323791135,-20301,-25684,179640,26351,31780,-100858,-11654,-9590,-49882,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.0117874335656,-0.0162838535409,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-21T00:00:00.000+09:00",43600,43850,43150,43850,43303,0.0150462962963,0.041567695962,0.0138728323699,55.9365098242,42773.0190451,42717.84695,55.1720951899,-172.482837493,227.654932682,42310,43260,1357.67273142,0.0219040203268,0.0944882863311,-0.755831745981,,,,,"2024-08-22T06:50:08.000+09:00",307,9323,0,-0.0171037628278,-0.0250855188141,-0.0148232611174,0,0.00925925925926,0.0162037037037,0.0363980146537,0.0136384650948,0.00125820057446,-0.00393347405912,0.00519167463358,0.0309617498615,21.364507194,"validation",42683.3333333,0.0273330730184,1.03639801465,1.02733307302,53276.4,74962.35,0.57766332032,61942580,0.0560114510818,44308.8996973,40311.1003027,0.885211924854,-22141,-19583,151867,25834,34696,-28353,-6222,-22096,-94591,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,0.013377546783,0.0246597271609,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-22T00:00:00.000+09:00",43850,43950,42850,43100,82060,-0.0171037628278,0.0153121319199,0.0034924330617,51.858038802,42823.3238074,42746.1545833,77.1692241383,-122.552425166,199.721649305,42317.5,43302,1339.26753632,0.0221968775919,0.094974701654,0.148308099257,,,,,"2024-08-23T06:50:08.000+09:00",-922,15660,0,-0.0046403712297,-0.0162412993039,0.0116009280742,0,0,0.0250855188141,0.0184911679565,-0.00466491155143,0.00179046923755,-0.00284344373936,0.00463391297691,0.0310734927221,21.9864842424,"validation",42738.3333333,0.00846234839917,1.01849116796,1.0084623484,64357.8,75855.05,1.08180009109,61860520,0.0435837824904,44327.0459686,40307.9540314,0.694695720381,-18536,-16610,140837,36419,45923,-14940,-17811,-34721,-95149,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.0195249717293,-0.00889726687337,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-23T00:00:00.000+09:00",43300,43400,42600,42900,37879,-0.0046403712297,-0.00694444444444,0.0165876777251,50.7944549472,42835.1201448,42757.5505401,77.5696046632,-82.5280192005,160.097623864,42352.5,43316,1300.74842659,0.0218534061206,0.0956009239691,-0.821987898735,,,,,"2024-08-26T06:50:08.000+09:00",3427,-2284,0,0.011655011655,-0.020979020979,0.0151515151515,0,0.0046403712297,0.0185614849188,0.0129272179919,-0.00960384153661,0.00180814929285,-0.00192373005129,0.00373187934414,0.0303204761442,21.2087792533,"validation",42805.8333333,0.00219985593864,1.01292721799,1.00219985594,52369,72350.7,0.5235471115,61822641,0.0941303954212,44376.9690662,40328.0309338,0.635220638621,-11680,-33694,112146,30571,50583,16060,-18493,-19011,-97279,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,-0.00243183030706,-0.00436886748683,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-26T00:00:00.000+09:00",42950,43500,42900,43400,38699,0.011655011655,0.00115340253749,0.0211764705882,53.3693066034,42922.0247379,42805.139389,116.885348896,-42.6453455812,159.530694477,42397.5,43301,1250.69496754,0.021938517754,0.0978814248532,-0.742297160752,,,,,"2024-08-27T06:50:08.000+09:00",1193,5604,0,-0.00691244239631,-0.0334101382488,0.00806451612903,0,0.0011655011655,0.013986013986,0.0236452621027,0.00228632133207,0.00269321080405,-0.000982611649337,0.00367582245339,0.028817856395,21.2417837596,"validation",42900,0.011655011655,1.0236452621,1.01165501166,49010.6,70258.4,0.550809582911,61861340,0.0671535360896,44472.4638551,40322.5361449,0.741570473031,-6187,-28541,105633,52405,75074,56965,-47419,-47867,-133258,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,0.0130171220378,0.0200221844042,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-27T00:00:00.000+09:00",43700,43700,42150,43100,56826,-0.00691244239631,-0.00231481481481,0.0261904761905,51.6237899945,42949.4055474,42826.9809157,122.424631712,-9.63135012258,132.055981835,42452.5,43297,1272.07389843,0.0218192376474,0.0983770115096,-0.262803070189,,,,,"2024-08-28T06:50:08.000+09:00",1409,-2962,0,-0.00812064965197,-0.0104408352668,0.0243619489559,0,0.00691244239631,0.0357142857143,0.0152523408515,-0.00454996882001,0.00284047869401,-0.00022346520006,0.00306394389407,0.0295144756017,21.619027523,"validation",42949.1666667,0.00351190360698,1.01525234085,1.00351190361,51753.4,67812.55,0.837986478904,61804514,0.10564342441,44540.6750406,40364.3249594,0.655039684755,-10339,-6648,86853,37125,56697,53375,-27976,-51043,-130317,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,-0.00366560491239,-0.00451282842117,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-28T00:00:00.000+09:00",42800,43300,42500,42750,35103,-0.00812064965197,-0.0250855188141,0.0276442307692,49.5861642781,42918.7277709,42821.2786257,97.4491452378,11.7847489495,85.6643962883,42510,43280,1238.35433426,0.021785782149,0.0966439189665,-0.709818866216,,,,,"2024-08-29T06:50:08.000+09:00",230,-5962,0,-0.00818713450292,-0.0245614035088,0.0643274853801,0,-0.00696055684455,0.0185614849188,0.00564573041637,-0.0122458410351,0.0022795121693,0.000275666642093,0.00200384552721,0.0289673528482,21.1291663509,"validation",42988.3333333,-0.00554413988291,1.00564573042,0.994455860117,50113.4,64865.25,0.541168036815,61769411,0.155880845291,44564.1664976,40455.8335024,0.558417854706,-7388,-18941,70133,30221,54970,49200,-24225,-37014,-129421,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.00833632316689,-0.004917825938,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-29T00:00:00.000+09:00",43050,43050,42050,42400,40152,-0.00818713450292,-0.0162412993039,-0.00586166471278,47.5643521521,42838.9234985,42790.0728015,48.8506969148,19.1979385426,29.6527583723,42497.5,43249,1221.32902467,0.0211826543268,0.0966480000506,-0.562258114732,,,,,"2024-08-30T06:50:08.000+09:00",-195,927,0,-0.00943396226415,-0.00825471698113,0.0318396226415,0,0.00701754385965,0.0233918128655,-0.00229425260309,-0.0196305116881,0.00115213907818,0.0004527815694,0.00069935750878,0.0288049298271,21.2553311731,"validation",43026.6666667,-0.0145646110939,0.997705747397,0.985435388906,41731.8,63914.2,0.628217203689,61729259,0.0804985433597,44551.1491911,40443.8508089,0.47626176846,-10,-10015,41644,-7433,31222,68766,18649,-11407,-109425,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,0.00205514846663,0.000284996644617,,,0,1,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-08-30T00:00:00.000+09:00",42800,42800,41850,42000,43396,-0.00943396226415,-0.020979020979,-0.0344827586207,45.2914878873,42709.8583448,42731.5488903,-21.6905454683,11.0202417404,-32.7107872087,42422.5,43152,1201.94838005,0.0207595339836,0.0948006070824,-0.455743119046,,,,,"2024-09-02T06:50:08.000+09:00",4916,-18434,0,-0.00119047619048,-0.00952380952381,0.0428571428571,0,0.00943396226415,0.0224056603774,-0.00995933761565,-0.0266963292547,-0.000516441558768,0.000262386708105,-0.000778828266873,0.0286178185726,21.3235474478,"validation",43051.6666667,-0.0244280128528,0.990040662384,0.975571987147,42835.2,62760.95,0.691449061877,61685863,-0.00554245912466,44433.339377,40411.660623,0.394944368795,8729,13761,27606,-12914,13212,57161,15224,-17326,-83730,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,-0.0139526454981,-0.0248035194304,,,0,1,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-02T00:00:00.000+09:00",41950,42200,41550,41950,43765,-0.00119047619048,-0.0334101382488,-0.0266821345708,45.002007928,42592.957061,42673.6563799,-80.699318897,-7.32367038707,-73.3756485099,42365,43064,1162.52349576,0.0206849191219,0.0942178934447,-0.450492842893,,,,,"2024-09-03T06:50:08.000+09:00",-7481,1963,0,0.0166865315852,-0.00119189511323,0.0441001191895,0,-0.00119047619048,0.0154761904762,-0.0097958220229,-0.0258684748282,-0.00192370247669,-0.000174580938905,-0.00174912153778,0.0277121214723,21.3308234026,"validation",43082.5,-0.0262867753728,0.990204177977,0.973713224627,43848.4,62881.05,0.695996647639,61642098,-0.00744182865903,44360.7705279,40369.2294721,0.39603013117,27435,14681,44534,-17151,-14586,53818,-1646,8759,-99634,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.00369205603724,-0.00320959923974,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-03T00:00:00.000+09:00",41950,42850,41900,42650,28859,0.0166865315852,-0.0104408352668,0.0729559748428,49.8360087229,42601.7328978,42671.9040555,-70.1711576927,-19.8931678482,-50.2779898445,42510,42982,1147.34324606,0.0113181852393,0.0750938742046,-0.983133479136,,,,,"2024-09-04T06:50:08.000+09:00",-683,9618,0,-0.0222743259086,-0.0222743259086,0.00937866354045,0,0,0.0226460071514,0.00329334274288,-0.00772416360337,-0.00164527919561,-0.000466428320005,-0.0011788508756,0.0269013656756,20.9309597354,"validation",43123.3333333,-0.0109762696143,1.00329334274,0.989023730386,38255,53637.3,0.538039759645,61670957,0.217417729826,44106.1202962,40913.8797038,0.543856343514,31196,31520,77944,-23982,-29885,19870,-10386,6183,-99800,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,0.0227924622081,0.0281788418776,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-04T00:00:00.000+09:00",42500,42500,41350,41700,56371,-0.0222743259086,-0.0245614035088,0.02457002457,44.1628234909,42463.0047597,42599.9111625,-136.906402815,-43.2958148416,-93.6105879738,42560,42883,1158.24729992,0.0116447465909,0.066682976598,0.289965874236,,,,,"2024-09-05T06:50:08.000+09:00",-3182,7556,0,0.0083932853717,0.00479616306954,0.0443645083933,1,-0.00351699882767,0.0269636576788,-0.0202067669173,-0.0275866893641,-0.00328312716584,-0.00103826894105,-0.00224485822479,0.0277757146263,21.5779665291,"validation",43149.1666667,-0.0335850441299,0.979793233083,0.96641495587,42508.6,50494.9,1.11637016808,61614586,0.0570790317438,43979.013742,41140.986258,0.196972631574,25451,46600,78458,-12726,-29735,28816,-16101,-9202,-108898,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.0091859518786,0.0153652443007,,,0,1,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-05T00:00:00.000+09:00",41850,42450,41600,42050,25593,0.0083932853717,-0.00825471698113,0.0256097560976,46.575788127,42399.4655659,42559.1770023,-159.711436426,-66.5789391586,-93.1324972678,42612.5,42802,1136.22963564,0.0116735686997,0.0587690538773,-1.11213586241,,,,,"2024-09-06T06:50:08.000+09:00",-311,5170,0,-0.0107015457788,0.00118906064209,0.0439952437574,1,0.00359712230216,0.0203836930456,-0.0132003520094,-0.0175692724639,-0.00379813166294,-0.00158332792292,-0.00221480374002,0.0270209188023,20.7966888219,"validation",43166.6666667,-0.0258687258687,0.986799647991,0.974131274131,39596.8,48754.75,0.524933468021,61640179,0.0234243842908,43864.6481542,41360.3518458,0.275386004394,9322,24013,-9488,-1897,-9050,104030,-8416,-18306,-88463,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,0.0104469121541,0.0172351029323,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-06T00:00:00.000+09:00",42300,42300,40750,41600,54901,-0.0107015457788,-0.00952380952381,0.00361881785283,43.9462556549,42276.4708634,42488.126854,-211.65599055,-95.5943494369,-116.061641113,42620,42770,1165.78466166,0.011734168364,0.0575187365408,0.488119810033,,,,,"2024-09-09T06:50:08.000+09:00",263,-18346,0,0.00721153846154,0.0372596153846,0.0456730769231,1,0.00594530321046,0.0368608799049,-0.023932426091,-0.0273556231003,-0.00508788438822,-0.00229794109223,-0.00278994329599,0.0280236697515,21.549142289,"validation",43156.6666667,-0.0360701320769,0.976067573909,0.963929867923,41897.8,46482.9,1.18110100704,61585278,-0.142415813127,43845.7242757,41394.2757243,0.0839194751074,-4094,18697,-19057,24870,7899,112501,-22210,-31251,-92069,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,0.00142037229533,0.0150678122622,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",41000,42000,39600,41900,29646,0.00721153846154,-0.00119189511323,-0.00593119810202,46.1297918906,42218.5522691,42444.5619018,-226.009632777,-121.677406105,-104.332226672,42607.5,42723,1253.94290012,0.0112266838824,0.058652110728,-0.905929001493,,,,,"2024-09-10T06:50:08.000+09:00",-686,822,0,-0.00477326968974,0.0369928400955,0.0477326968974,1,-0.0144230769231,0.0576923076923,-0.016605057795,-0.0192636284905,-0.00539402464862,-0.00290399537243,-0.00249002927619,0.0299270381889,20.9401235948,"validation",43119.1666667,-0.0282743559515,0.983394942205,0.971725644048,39074,45618.1,0.649873624724,61614924,-0.164073032415,43857.0099039,41357.9900961,0.216888998727,-6828,12337,-19634,25184,12600,110121,-19645,-27201,-88692,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.0104934099537,-0.00392646235931,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",41600,42150,41450,41700,22851,-0.00477326968974,-0.0222743259086,-0.0188235294118,44.8747696234,42138.7749969,42389.4091684,-250.63417147,-147.468759178,-103.165412292,42567.5,42697,1214.37555011,0.0110903619661,0.0615703716,-1.21724584484,,,,,"2024-09-11T06:50:08.000+09:00",-114,4774,0,0.00479616306954,0.015587529976,0.0287769784173,1,-0.00715990453461,0.0167064439141,-0.0203793974276,-0.0233505866923,-0.00601041178586,-0.00353642108341,-0.00247399070246,0.0291217158299,20.6750065679,"validation",43092.5,-0.0323142078088,0.979620602572,0.967685792191,37872.4,44997.3,0.507830469828,61592073,-0.230916077187,43877.9483965,41257.0516035,0.169006424713,11668,4485,3673,-1086,13846,72438,-11866,-19786,-74236,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.000155888449486,0.00678790938257,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",42000,42050,41400,41900,28492,0.00479616306954,0.00479616306954,-0.00475059382423,46.4439159126,42102.040382,42353.1566374,-251.116255387,-168.19825842,-82.9179969674,42557.5,42696,1174.06301081,0.0109760868068,0.0623865152853,-0.868763767786,,,,,"2024-09-12T06:50:08.000+09:00",924,3718,0,0.00477326968974,0.0310262529833,0.0525059665871,1,0.00719424460432,0.015587529976,-0.0154496857193,-0.0186434326401,-0.0059932280522,-0.00401427824391,-0.00197894980829,0.0280205969168,20.9004197318,"validation",43064.1666667,-0.0270333030168,0.984550314281,0.972966696983,32296.6,44548.75,0.639569011476,61620565,-0.159215466203,43885.0070621,41229.9929379,0.252355366402,5671,-1083,6993,-10269,10356,70287,4566,-10584,-78896,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.00878280030537,0.000236548229556,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",42000,42400,41400,42100,77641,0.00477326968974,0.00118906064209,-0.00824499411072,48.0368335024,42101.7264771,42334.4042939,-232.677816799,-181.094170096,-51.5836467034,42540,42709,1161.62993861,0.010865710531,0.063087182636,1.57967571473,,,,,"2024-09-13T06:50:08.000+09:00",-1184,16584,0,0.0249406175772,0.0356294536817,0.062945368171,1,0.00238663484487,0.0238663484487,-0.010343206394,-0.0142592896111,-0.0055267889976,-0.0043015242303,-0.0012252647673,0.0275921600621,21.9076539371,"validation",43033.3333333,-0.0216886134779,0.989656793606,0.978311386522,42706.2,47098.15,1.64849362448,61698206,-0.0964676956526,43881.8643747,41198.1356253,0.336049004539,4029,7044,4432,-9473,5024,73119,5418,-13367,-77801,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0185897846954,-0.0256882340739,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",42550,43150,41750,43150,60311,0.0249406175772,0.0372596153846,-0.00115740740741,55.5171663811,42262.9993267,42394.8187906,-131.819463868,-171.23922885,39.4197649824,42537.5,42725,1178.65637157,0.0115621604155,0.0628675606421,0.953517916994,,,,,"2024-09-19T06:50:08.000+09:00",560,16194,0,0.00695249130939,0.00926998841251,0.0324449594438,1,0.0106888361045,0.0332541567696,0.0143990596532,0.00994733762434,-0.00305491225649,-0.00396846416802,0.000913551911527,0.027315327267,21.6797074842,"validation",42971.6666667,0.00415002133189,1.01439905965,1.00415002133,43788.2,45222.55,1.33364881016,61758517,-0.141943565765,43874.6144304,41200.3855696,0.729037988848,-9811,-1232,-2468,8531,-2493,69201,-130,2294,-65294,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.0236498384832,0.0219722031482,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",43550,43750,42850,43450,62888,0.00695249130939,0.0369928400955,0.00230680507497,57.4039050153,42445.6148149,42472.9803617,-27.3655467406,-142.464492428,115.098945688,42542.5,42749,1158.75234503,0.0116389104669,0.063462028047,1.07140654365,,,,,"2024-09-20T06:50:08.000+09:00",2381,1903,0,-0.0253164556962,0.00690448791715,0.0172612197929,1,0.00926998841251,0.0208574739282,0.0213316095669,0.0163980443987,-0.000629816956056,-0.00327881455531,0.00264899759925,0.0266686385507,21.7284767765,"validation",42923.3333333,0.0122699386503,1.02133160957,1.01226993865,50436.6,45592.4,1.37935269913,61821405,-0.132680008072,43892.4166641,41192.5833359,0.836131860632,-14881,-9136,-10659,44321,29493,102581,-28983,-19922,-86231,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.00485962065966,-0.00165361889247,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",43450,43650,42350,42350,44892,-0.0253164556962,0.015587529976,-0.0196759259259,49.1688669307,42430.9048434,42463.8707053,-32.9658618491,-120.564766312,87.5989044633,42500,42755,1168.84146324,0.0128886438481,0.0620034601111,-0.0489281071055,,,,,"2024-09-23T06:50:08.000+09:00",1096,-9266,0,0.0200708382527,0.0425029515939,0.0507674144038,1,0,0.029919447641,-0.00352941176471,-0.00947257630686,-0.000778414683569,-0.0028468657925,0.00206845110893,0.0275995622961,21.3657385847,"validation",42850,-0.0116686114352,0.996470588235,0.988331388565,54844.8,45681.4,0.9827194438,61776513,-0.134369787266,43817.5735274,41182.4264726,0.443077180558,-32879,-37503,-8146,48383,54493,95151,-15033,-16534,-81180,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.0301870384612,-0.0372432721017,,,0,1,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",42900,43700,42300,43200,83748,0.0200708382527,0.0310262529833,-0.0148232611174,54.5899613372,42549.2271752,42518.3988012,30.8283740271,-90.2861382445,121.114512272,42467.5,42774,1185.35278729,0.0132413599747,0.0570076147554,1.98905559585,,,,,"2024-09-24T06:50:08.000+09:00",244,1100,0,0.00925925925926,0.0532407407407,0.0393518518519,1,0.012987012987,0.0330578512397,0.0172484841349,0.0099593210829,0.000713619769146,-0.00208995690381,0.00280357667295,0.0274387219281,22.0091633433,"validation",42792.5,0.00952269673424,1.01724848413,1.00952269673,65896,47703.65,1.75558893292,61860261,-0.0862816576929,43677.9854398,41257.0145602,0.802564564557,-41072,-47975,-21399,35792,43568,79159,6158,3886,-52914,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.0167392658199,0.0109973011768,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",43750,43750,43000,43600,37401,0.00925925925926,0.0356294536817,0.0116009280742,56.9184506163,42710.8845329,42598.5174085,112.367124369,-49.7554857219,162.12261009,42492.5,42800,1154.25615963,0.0128449394097,0.0602620110021,-0.491391994831,,,,,"2024-09-25T06:50:08.000+09:00",4582,-9101,0,-0.00114678899083,0.00344036697248,0.0229357798165,1,0.0127314814815,0.0173611111111,0.026063422957,0.018691588785,0.00257722762313,-0.00114118086518,0.00371840848831,0.0264737651291,21.212265151,"validation",42750.8333333,0.0198631605622,1.02606342296,1.01986316056,57848,45470.7,0.822529672954,61897662,0.0408416848652,43772.8417513,41212.1582487,0.932501712499,-24001,-37166,-16124,-11461,27505,54701,34358,9018,-34062,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.00214346402005,-0.00693684202266,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",44950,45650,43450,43550,110240,-0.00114678899083,0.00926998841251,0.0151515151515,56.5282547674,42839.9792201,42668.9976005,170.981619658,-5.608064646,176.589684304,42525,42839,1228.95214823,0.0127953384603,0.0635442988473,2.84050661375,,,,,"2024-09-26T06:50:08.000+09:00",6884,12385,0,0.00459242250287,0.00574052812859,0.0378874856487,1,0.0309633027523,0.0504587155963,0.0241034685479,0.0165970260744,0.00392609918846,-0.000128773011389,0.00405487219985,0.0282193375024,22.2920800687,"validation",42756.6666667,0.0185546113666,1.02410346855,1.01855461137,67833.8,49088.75,2.24572840009,61787422,-0.0358727814418,43876.1106542,41173.8893458,0.879317562475,-30559,-58251,-27025,-25802,20160,38778,55205,38801,-7482,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0122894950559,0.00934386064754,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",44000,44150,43300,43750,74814,0.00459242250287,0.00690448791715,0.00806451612903,57.7751845833,42979.982417,42749.0718523,230.910564745,41.6956612323,189.214903513,42542.5,42853,1201.88413764,0.0125875981531,0.066005571428,1.08289738448,,,,,"2024-09-27T06:50:08.000+09:00",6473,-2889,0,0.00914285714286,0.00114285714286,0.0674285714286,1,0.0103329506315,0.0195177956372,0.0283833813246,0.0209320234289,0.00527795576561,0.000953043685309,0.0043249120803,0.0274716374318,21.9090072043,"validation",42748.3333333,0.0234317127373,1.02838338132,1.02343171274,70219,50894.5,1.46998202163,61862236,0.000880252286593,43946.5210112,41138.4789888,0.930014932232,-26533,-59627,-41745,-21408,-22161,5346,47735,80604,42240,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0243909077492,-0.0215895872429,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",43600,45200,43450,44150,87589,0.00914285714286,0.0425029515939,0.0243619489559,60.2320577243,43159.9851221,42852.8443077,307.140814433,94.7846918723,212.35612256,42595,42857,1241.03527067,0.012602439664,0.0729660688807,1.49757783959,,,,,"2024-09-30T06:50:08.000+09:00",-1796,12254,0,0.0305775764439,-0.0249150622877,0.0577576443941,0,-0.00342857142857,0.04,0.0365066322338,0.030170100567,0.00695675683879,0.0021468786381,0.00480987820068,0.0281095191544,22.0757589046,"validation",42767.5,0.0323259484422,1.03650663223,1.03232594844,78758.4,52432.65,1.67050492394,61949825,0.138569193051,44148.994852,41041.005148,1.00032340777,-56891,-61178,-62676,-8939,-29817,8637,65504,89555,59418,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.0172991098332,0.0151620054783,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",44550,45850,44150,45500,129260,0.0305775764439,0.0532407407407,0.0643274853801,67.1741372261,43519.987411,43048.9299145,471.057496502,170.039252798,301.018243703,42732.5,42808,1273.81846562,0.0139126541389,0.0938658406958,2.53552345973,,,,,"2024-10-02T06:50:08.000+09:00",-2897,26106,0,-0.0384615384615,-0.0428571428571,0.0395604395604,0,0.00906002265006,0.0385050962627,0.0647633534195,0.0628854419735,0.010352912011,0.00373712643512,0.0066157855759,0.0279960102334,22.4950487639,"validation",42826.6666667,0.0624221668742,1.06476335342,1.06242216687,87860.8,57140.5,2.26214331341,62079085,0.270975927757,44738.0610188,40726.9389812,1.18995656928,-41262,-58441,-60899,-15882,-31514,-7325,57011,89654,73754,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.051903875231,0.0442769140726,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",45450,45800,43750,43750,70073,-0.0384615384615,0.00344036697248,0.0318396226415,54.0117740673,43555.3739632,43100.8610319,454.512931211,226.933988481,227.57894273,42800,42745,1329.26000379,0.0164811373834,0.0956404050694,0.404154168355,,,,,"2024-10-04T06:50:08.000+09:00",-4239,-4162,0,0.00114285714286,0.00342857142857,0.0491428571429,1,-0.0010989010989,0.0450549450549,0.0221962616822,0.0235115218154,0.0103888669991,0.00518706259384,0.00520180440526,0.0303830858009,21.8435397269,"validation",42865,0.0206462148606,1.02219626168,1.02064621486,94395.2,58636.55,1.19503961266,62009012,0.238548311591,44846.7046685,40753.2953315,0.732080381363,-64823,-100449,-106558,15,-10685,12794,65096,111342,88687,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.0262838631713,-0.0361706027125,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",43750,44150,43400,43800,31050,0.00114285714286,0.00574052812859,0.0428571428571,54.2873774531,43593.0087381,43152.6491037,440.359634402,269.619117665,170.740516737,42890,42736,1287.88428923,0.0162837425941,0.0958897645282,-0.937931659418,,,,,"2024-10-07T06:50:08.000+09:00",-1330,8365,0,0,-0.00684931506849,0.0388127853881,0,0,0.0171428571429,0.0212170669154,0.0248970423063,0.0100538729316,0.00615568761792,0.00389818531364,0.0294037508957,21.0307431845,"validation",42889.1666667,0.0212369090874,1.02121706692,1.02123690909,78557.2,58019.25,0.535167207435,62040062,0.305242656532,44946.3560003,40833.6439997,0.721265189457,-99071,-129690,-170476,31222,27207,52773,68609,102959,112803,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-0.00198788857579,-0.00784511078912,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",43800,44150,43300,43800,40378,0,0.00114285714286,0.0441001191895,54.2873774531,43624.8535476,43200.6010219,424.252525685,300.545799269,123.706726416,42982.5,42692,1256.60684,0.0162732892699,0.0951692247141,-0.605669793618,,,,,"2024-10-08T06:50:08.000+09:00",-902,5750,0,-0.0171232876712,0.00228310502283,0.0422374429224,1,0,0.0194063926941,0.0190193683476,0.0259533402043,0.00968613072339,0.00686177623902,0.00282435448438,0.0286896538813,21.2934294581,"validation",42915,0.0206221600839,1.01901936835,1.02062216008,71670,57849.9,0.697978734622,62040062,0.34396256519,45027.8056006,40937.1943994,0.69984788575,-78259,-110167,-166593,51572,41466,61398,24757,66676,100157,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.0158266886147,-0.0156440999766,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",43700,44000,43050,43050,48643,-0.0171232876712,-0.0249150622877,0.00937866354045,49.1619764182,43536.4145403,43189.4453906,346.969149616,309.830469338,37.1386802775,43002.5,42675,1234.70635143,0.0164454882991,0.0948653797369,-0.361983005209,,,,,"2024-10-10T06:50:08.000+09:00",-2312,92,0,0.0116144018583,-0.00348432055749,0.101045296167,0,-0.00228310502283,0.0216894977169,0.00110458694262,0.00878734622144,0.00805967827215,0.00719699115769,0.00086268711446,0.028680751485,21.4623807027,"validation",42931.6666667,0.00275631818005,1.00110458694,1.00275631818,63880.8,58839.1,0.826712169289,61991419,0.272320616733,45042.2242461,40962.7757539,0.511643730787,-49748,-93306,-187502,50022,48276,86798,-2724,43114,96349,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.0109862501518,-0.0135765981282,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",43700,44550,43200,43550,96389,0.0116144018583,-0.0428571428571,0.0443645083933,52.3891919215,43538.504611,43216.1531395,322.351471504,312.334669771,10.0168017323,43095,42681,1253.65589776,0.0157314208227,0.0910245538836,1.2124992876,,,,,"2024-10-11T06:50:08.000+09:00",-3616,2702,0,0.00803673938002,0.0126291618829,0.0884041331803,1,0.0150987224158,0.0313588850174,0.0105580693816,0.0203603476957,0.00740187075783,0.00717186382942,0.000230006928411,0.0287865877786,22.1578123487,"validation",42953.3333333,0.0138910445445,1.01055806938,1.01389104454,57306.6,60840,1.58430309007,62087808,0.388906969099,45056.3515748,41133.6484252,0.61599144331,-1731,-90159,-197658,23810,66899,89309,-24785,21163,104119,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,0.00976423457235,0.0151608656741,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",44000,44300,43600,43900,171566,0.00803673938002,0.00342857142857,0.0439952437574,54.5635278215,43594.1192862,43266.8084625,327.310823735,315.329900564,11.9809231708,43187.5,42700,1217.68047649,0.0157247030908,0.0893654153488,2.80744341308,,,,,"2024-10-14T06:50:08.000+09:00",380,5797,0,-0.00911161731207,0.0193621867882,0.157175398633,1,0.0103329506315,0.01607347876,0.016497829233,0.0281030444965,0.00745582741993,0.00718291345249,0.000272913967443,0.0277375962754,22.7423929104,"validation",42980,0.0214053047929,1.01649782923,1.02140530479,77605.2,68138.65,2.5178954969,62259374,0.454364006331,45117.2344377,41257.7655623,0.684610894143,-208,-45552,-176123,13429,54880,76724,-13397,-11817,95176,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.00890240367156,0.013839596965,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",43850,44200,43050,43500,58573,-0.00911161731207,-0.00684931506849,0.0456730769231,51.6598346331,43579.639396,43284.0819097,295.557486324,311.375417716,-15.8179313924,43282.5,42726,1212.84615674,0.0156627737823,0.0827017634488,-0.265047134852,,,,,"2024-10-15T06:50:08.000+09:00",600,-13846,0,0.00919540229885,0.0241379310345,0.154022988506,1,-0.00113895216401,0.0261958997722,0.00502512562814,0.0181154332257,0.00679442497296,0.00715805557968,-0.000363630606722,0.0278815208446,21.658545336,"validation",43011.6666667,0.0113535087379,1.00502512563,1.01135350874,83109.8,68322.25,0.857304904332,62200801,0.450455744651,45072.2695382,41492.7304618,0.560762013028,-10714,-4949,-194122,17288,34342,79216,-6481,-31976,112078,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.0192698438197,-0.00817774094693,,,0,1,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",43450,43950,43250,43900,46777,0.00919540229885,0.00228310502283,0.0477326968974,54.280059841,43628.9256428,43329.705472,299.220170844,308.944368342,-9.72419749776,43382.5,42754,1176.2142884,0.0156994307449,0.0779276250741,-0.621152047971,,,,,"2024-10-16T06:50:08.000+09:00",-382,-765,0,-0.0227790432802,0.00683371298405,0.115034168565,1,-0.00114942528736,0.016091954023,0.0119287731228,0.0268045095196,0.00681594922195,0.00703745713762,-0.000221507915667,0.0267930361822,21.4428165077,"validation",43025.8333333,0.0203172512638,1.01192877312,1.02031725126,84389.6,69178.8,0.676175360081,62247578,0.457260027639,45072.8475974,41692.1524026,0.653075024569,-1134,-13034,-191964,129063,144390,193188,-127807,-131401,-4043,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.00532240312606,0.00458656891791,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",43500,44100,42900,42900,67486,-0.0227790432802,-0.00348432055749,0.0287769784173,47.3675452723,43516.7832362,43297.875437,218.907799219,290.937054517,-72.0292552981,43442.5,42772,1177.9132678,0.0165798864623,0.070172265107,-0.11383745459,,,,,"2024-10-17T06:50:08.000+09:00",-1249,-13437,0,0.027972027972,0.037296037296,0.121212121212,1,-0.00911161731207,0.0273348519362,-0.0124877711918,0.00299261198915,0.00510274590254,0.00678174952254,-0.00167900362,0.0274571857296,21.7863025532,"validation",43008.3333333,-0.00251889168766,0.987512228808,0.997481108312,88158.2,71410.55,0.945042434206,62180092,0.411717176244,44966.7293135,41918.2706865,0.322041212825,-132,4064,-187923,108018,112876,185828,-107605,-116698,-563,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.014011077304,-0.0124147419659,,,0,1,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",43400,45350,43300,44100,117944,0.027972027972,0.0126291618829,0.0525059665871,54.8054077435,43606.5088922,43357.2920713,249.216820889,282.593007792,-33.3761869022,43552.5,42822,1268.77660581,0.0175473940074,0.0630561274634,1.22201169746,,,,,"2024-10-18T06:50:08.000+09:00",-80,12334,0,0.0147392290249,0.0181405895692,0.09410430839,1,0.011655011655,0.0477855477855,0.0125710349578,0.0298444724674,0.00565117507686,0.00640800471183,-0.00075682963497,0.0287704445763,22.3721802762,"validation",42944.1666667,0.0269147924631,1.01257103496,1.02691479246,92469.2,75883.15,1.55428444918,62298036,0.44639093132,44925.6259957,42179.3740043,0.699362622849,15371,12153,-184422,85390,95922,174875,-101351,-108542,6161,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.02837810223,0.0289252919217,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",44550,45000,44000,44750,96814,0.0147392290249,0.0193621867882,0.062945368171,58.2472897936,43782.4306011,43460.4556216,321.97497951,290.469402135,31.5055773747,43685,42864,1249.57827683,0.0177391775471,0.0593424157008,0.575225471783,,,,,"2024-10-21T06:50:08.000+09:00",1265,-6959,0,-0.00446927374302,-0.00335195530726,0.15530726257,0,0.0102040816327,0.0226757369615,0.0243790774866,0.0439996267264,0.00719497160916,0.00649093636056,0.000704035248596,0.0279235369124,22.1893936148,"validation",42908.3333333,0.0429209555253,1.02437907749,1.04292095553,77518.8,76841.8,1.25991322431,62394850,0.453297554196,44981.1867149,42388.8132851,0.910820442657,26071,13245,-169922,-47235,83726,155426,20551,-97453,11090,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.0206718546333,0.0302151394111,,,1,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",45000,45050,44300,44550,50158,-0.00446927374302,0.0241379310345,0.0324449594438,56.8135744045,43900.5182009,43541.1626126,359.355588349,304.246639378,55.1089489712,43755,42885,1213.8941142,0.0170841461659,0.060517485946,-0.747218279811,,,,,"2024-10-22T06:50:08.000+09:00",-1489,-3107,0,-0.00785634118967,0.0145903479237,0.147025813692,1,0.00558659217877,0.0167597765363,0.018169352074,0.0388247639035,0.00806634317282,0.0068293297279,0.00123701344492,0.0272479037979,21.5273007355,"validation",42913.3333333,0.0381388845736,1.01816935207,1.03813888457,75835.8,76334.15,0.657084673112,62344692,0.383953315783,45078.9712988,42431.0287012,0.800233094453,-2584,12194,-180696,-13272,82316,164025,14811,-95406,14378,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.008748676323,-0.013404246261,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",43650,44700,43050,44200,89378,-0.00785634118967,0.00683371298405,0.0172612197929,54.2949168211,43946.5923238,43589.965382,356.626941846,314.722699872,41.9042419744,43792.5,42907,1245.04453461,0.0171631088223,0.0607302628001,0.33485001145,,,,,"2024-10-23T06:50:08.000+09:00",-1102,-20881,0,0.00678733031674,0.0565610859729,0.142533936652,1,-0.020202020202,0.037037037037,0.00930524633213,0.0301349430163,0.00806848284719,0.00712042307402,0.000948059773177,0.0281684283849,22.0971099142,"validation",42883.3333333,0.0307034589973,1.00930524633,1.030703459,84356,77658.65,1.15090849506,62255314,0.279369394137,45122.2650168,42462.7349832,0.653222559941,-1520,11767,-171061,-27375,-60516,103179,27815,47080,62959,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.00528033863159,0.0205797401315,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",44450,45200,44200,44500,68765,0.00678733031674,0.037296037296,0.0507674144038,56.0917232837,44031.7319663,43657.3753537,374.356612627,326.649482423,47.7071302047,43900,43002,1227.54135357,0.0160944032453,0.0540204423063,-0.294431725077,,,,,"2024-10-24T06:50:08.000+09:00",1276,-5266,0,0.00898876404494,0.0494382022472,0.161797752809,1,0.00565610859729,0.0226244343891,0.0136674259681,0.0348355890424,0.00841250814893,0.00734043780725,0.00107207034168,0.0275851989566,21.841694642,"validation",42893.3333333,0.0374572583152,1.01366742597,1.03745725832,84611.8,78852.3,0.872073484223,62324079,0.347209910174,45085.7487086,42714.2512914,0.75300470312,-993,12384,-138036,-21429,-45721,85614,21355,31507,47478,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.00446252380859,-0.00249023828309,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",44800,45100,44350,44900,52573,0.00898876404494,0.0181405895692,0.0393518518519,58.4378845557,44165.3116638,43749.4216238,415.890040019,344.497593942,71.3924460768,43985,43086,1193.43125688,0.0156688300029,0.0552998773258,-0.712237543833,,,,,"2024-10-25T06:50:08.000+09:00",-973,7550,0,-0.00668151447661,0.0534521158129,0.149220489978,1,0.00674157303371,0.0168539325843,0.0208025463226,0.042101842826,0.00926258441022,0.00767255220361,0.00159003220661,0.0265797607324,21.5821510331,"validation",42920.8333333,0.0461120279585,1.02080254632,1.04611202796,71537.6,77293.55,0.68017318392,62376652,0.334045337548,45201.1825521,42768.8174479,0.876177079021,19000,15823,-120624,-58679,-61753,69554,38779,44724,46999,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.0161398091977,0.0232133242242,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",44650,44850,44250,44600,45837,-0.00668151447661,-0.00335195530726,0.0229357798165,56.0201870073,44232.1867925,43812.4274294,419.759363017,359.549947757,60.2094152604,44035,43158,1154.61473854,0.0156875207578,0.0559052564579,-0.930227475933,,,,,"2024-10-28T06:50:08.000+09:00",240,-9346,0,0.0134529147982,0.0291479820628,0.143497757848,1,-0.00556792873051,0.0133630289532,0.01283070285,0.033412113629,0.00941164491071,0.00806165802146,0.00134998688925,0.0258882228371,21.4383360427,"validation",42948.3333333,0.0384570608095,1.01283070285,1.03845706081,61342.2,77715.35,0.589806260925,62330815,0.278679179853,45265.8939841,42804.1060159,0.7295079866,13299,-1005,-133761,-40503,-53784,74137,26860,53389,55461,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.00754938505541,0.00309264525875,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",44600,45200,44350,45200,33275,0.0134529147982,0.0145903479237,0.0378874856487,59.6185431587,44381.0811321,43915.2105828,465.870549264,380.814068058,85.0564812057,44117.5,43233,1132.85654293,0.0158969198644,0.0593206442761,-1.16914676725,,,,,"2024-10-29T06:50:08.000+09:00",3898,1360,0,0.033185840708,0.00663716814159,0.146017699115,1,0,0.0190582959641,0.0245367484558,0.0454976522564,0.0103068705589,0.00842509000129,0.00188178055765,0.0250631978523,21.1314140097,"validation",42998.3333333,0.0512035350207,1.02453674846,1.05120353502,57965.6,73867.1,0.450471184059,62364090,0.390341572906,45426.0392619,42808.9607381,0.913629163258,-10965,4003,-118442,-28419,-60868,82997,33849,50545,26122,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,0.0021648961242,-0.00451494376849,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",45400,47400,44950,46700,194517,0.033185840708,0.0565610859729,0.0674285714286,66.9080454773,44737.837881,44121.4912804,616.346600605,427.920574568,188.426026038,44265,43324,1226.93821843,0.0172914495633,0.077367562794,2.63239751683,,,,,"2024-10-30T06:50:08.000+09:00",-436,35465,0,0,-0.0224839400428,0.107066381156,0,0.00442477876106,0.054203539823,0.0550096012651,0.077924476041,0.013198000013,0.00916318146826,0.0040348185447,0.02627276699,22.9297742856,"validation",43068.3333333,0.084323362099,1.05500960127,1.0843233621,78993.4,79852.25,2.43596141624,62558607,0.436037181169,45977.3375835,42552.6624165,1.21101633913,-14245,3098,-108336,-13770,-48148,77192,22605,39514,21869,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.0311302832385,0.0281890818488,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",47000,47000,46000,46700,47120,0,0.0494382022472,0.0577576443941,66.9080454773,45039.7089762,44312.4919263,727.21704994,487.779869642,239.437180298,44392.5,43408,1210.72834569,0.0172548654009,0.0906697979564,-0.696512277839,,,,,"2024-10-31T06:50:08.000+09:00",-296,-741,0,0.0128479657388,0.0149892933619,0.152034261242,1,0.00642398286938,0.0214132762313,0.0519795010418,0.075838555105,0.0155720995704,0.0104449650887,0.00512713448175,0.0259256605072,21.5119522624,"validation",43146.6666667,0.0823547589617,1.05197950104,1.08235475896,74664.4,77828.8,0.605431408425,62558607,0.391103293382,46405.0295029,42379.9704971,1.07328352123,-21324,-21336,-98194,-6956,-39311,76120,23063,55097,13020,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.00917182366873,0.00804912789916,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",46800,47400,45900,47300,80695,0.0128479657388,0.0534521158129,0.0395604395604,69.4651096013,45387.4460568,44533.7888206,853.657236171,560.955342948,292.701893223,44482.5,43512,1231.39060671,0.0162387661818,0.105091439077,0.124579430173,,,,,"2024-11-01T06:50:08.000+09:00",1387,14942,0,-0.0295983086681,0.00211416490486,0.118393234672,1,0.00214132762313,0.0321199143469,0.0633395155398,0.0870564441993,0.018047721695,0.0118595209926,0.00618820070239,0.0260336280488,22.0626974692,"validation",43241.6666667,0.0938523800347,1.06333951554,1.09385238003,80288.8,75400.55,1.07021765756,62639302,0.371493974513,46819.8649694,42145.1350306,1.10270861353,-73692,-88689,-150872,17009,14820,115888,59514,71280,28625,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0273595491746,0.00625074822023,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",46900,47050,45700,45900,66002,-0.0295983086681,0.0291479820628,0.0491428571429,58.1702333977,45466.3005096,44634.9896487,831.310860869,615.026446532,216.284414337,44590,43581,1257.71984909,0.0152151687443,0.107194231675,-0.216183284779,,,,,"2024-11-04T06:50:08.000+09:00",-434,-5597,0,-0.00871459694989,0.106753812636,0.16339869281,1,-0.00845665961945,0.0285412262156,0.0293787844808,0.0532112617884,0.0181113477314,0.0133992689876,0.00471207874372,0.0274013039017,21.83166072,"validation",43295.8333333,0.0601482051776,1.02937878448,1.06014820518,84321.8,75197,0.877721185686,62573300,0.375206457704,46979.8953952,42200.1046048,0.774070572844,-78223,-88424,-121736,28561,20916,105738,52577,65231,9350,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.0242034765964,-0.0107438420032,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",45700,45750,44600,45500,83664,-0.00871459694989,0.00663716814159,0.0388127853881,55.3986340797,45471.4850466,44699.0644896,772.420557019,646.50526863,125.915288389,44675,43627,1260.73985987,0.0154101156037,0.107101678723,0.141206686097,,,,,"2024-11-05T06:50:08.000+09:00",1632,3844,0,0.0032967032967,0.103296703297,0.140659340659,1,-0.00435729847495,0.0250544662309,0.0184667039731,0.0429321291861,0.0169762759784,0.0142089070028,0.00276736897558,0.0277085683487,22.0600316616,"validation",43329.1666667,0.0501009712472,1.01846670397,1.05010097125,94399.6,77827.7,1.07499000998,62489636,0.288826471809,47067.3837485,42282.6162515,0.672422171093,-81313,-91684,-80436,37504,26612,82402,46768,68016,-8821,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0270479565056,-0.0430469472688,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",45000,45700,44700,45650,48084,0.0032967032967,-0.0224839400428,0.0422374429224,56.2406426765,45498.9488856,44769.504157,729.444728566,663.093160617,66.3515679489,44767.5,43673,1242.11558416,0.015405211548,0.106906288879,-0.734577511941,,,,,"2024-11-06T06:50:08.000+09:00",-1861,3285,0,0.0383351588171,0.0722891566265,0.128148959474,1,-0.010989010989,0.021978021978,0.0197129614117,0.0452682435372,0.0159790740102,0.0145255894987,0.00145348451148,0.0272095418217,21.5094636469,"validation",43371.6666667,0.0525304538293,1.01971296141,1.05253045383,65113,78213,0.614782708757,62537720,0.318142763991,47160.4636437,42374.5363563,0.684394778067,-2312,-76756,-74925,-2258,26332,62058,4155,52830,8023,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.00796651407087,0.00630699398204,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",45500,48700,45500,47400,231043,0.0383351588171,0.0149892933619,0.101045296167,64.6300969114,45791.4182878,44964.3557009,827.06258686,695.887045865,131.175540994,44985,43757,1381.96447101,0.0166225610735,0.111884633516,2.75388343453,,,,,"2024-11-07T06:50:08.000+09:00",0,59882,0,0,0.0147679324895,0.12447257384,1,-0.00328587075575,0.0700985761227,0.0536845615205,0.0832552505885,0.0174485777818,0.0146811613052,0.00276741647667,0.0291553685866,23.1167366271,"validation",43499.1666667,0.0896760474339,1.05368456152,1.08967604743,101897.6,87333,2.64554063183,62768763,0.445045973458,47501.5651194,42468.4348806,0.97982068523,4313,-62787,-67675,7824,35696,63540,-12821,29347,-747,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.0435236037583,0.0496412068877,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",46800,47500,46650,47400,84385,0,0.00211416490486,0.0884041331803,64.6300969114,46038.8923974,45144.7737972,894.118600203,735.533356733,158.58524347,45177.5,43828,1343.96700879,0.0165828451724,0.116619482218,-0.0450236760187,,,,,"2024-11-08T06:50:08.000+09:00",-273,1195,0,0.0717299578059,0.0179324894515,0.105485232068,1,-0.0126582278481,0.0179324894515,0.0491948425654,0.0815004106964,0.0188632616077,0.0155175813657,0.00334568024198,0.0283537343627,22.1095224476,"validation",43610.8333333,0.0868859037319,1.04919484257,1.08688590373,102635.6,86732.8,0.972930655992,62768763,0.392559101055,47811.7883289,42543.2116711,0.921840687593,20686,2694,-58019,-8478,1125,50114,-13313,-4811,2651,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.000436900967814,0.0131708170212,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",47900,51800,47250,50800,528355,0.0717299578059,0.106753812636,0.157175398633,75.3001627803,46771.3704901,45563.6794418,1207.69104826,829.964895038,377.726153223,45522.5,43982,1572.96936531,0.0221578930103,0.15507927521,3.90245639657,,,,,"2024-11-11T06:50:08.000+09:00",1570,48527,0,-0.011811023622,0.0177165354331,0.0177165354331,1,0.0105485232068,0.0959915611814,0.115931682135,0.155017961894,0.0237734458319,0.0163378916346,0.0074355541973,0.030963963884,24.0131753189,"validation",43774.1666667,0.160501818043,1.11593168214,1.16050181804,195106.2,104572.25,5.05253544798,63297118,0.496185173409,49052.2981529,41992.7018471,1.24756399253,-53842,-52375,-128559,61523,59294,110152,-3406,-3153,18014,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.0730868786873,0.0582879248688,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",50500,51000,48600,50200,216245,-0.011811023622,0.103296703297,0.154022988506,71.2172024799,47298.8519531,45907.1105943,1391.74135887,942.320187804,449.421171064,45857.5,44128,1632.04298207,0.0222670231513,0.172083752631,0.937811466789,,,,,"2024-11-12T06:50:08.000+09:00",-2466,27101,0,-0.0249003984064,0.0179282868526,-0.0318725099602,1,-0.00590551181102,0.0472440944882,0.0946955241782,0.137599709935,0.0277239314516,0.0187713184822,0.0089526129694,0.0325108163759,23.1079376089,"validation",43920,0.142987249545,1.09469552418,1.14298724954,221622.4,112455.85,1.92293242192,63080873,0.391296673317,49803.1653431,41911.8346569,1.05028741953,-55927,-37401,-112888,49763,47955,96015,11120,-6301,16854,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.000296664837907,0.00774828655579,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",49800,51800,48350,48950,177717,-0.0249003984064,0.0722891566265,0.115034168565,63.4930810886,47552.8747296,46132.5098095,1420.36492007,1037.92913426,382.435785811,46110,44239,1761.89705478,0.0233457603151,0.175972381624,0.5315159111,,,,,"2024-11-13T06:50:08.000+09:00",-692,-15924,0,-0.0173646578141,0.0316649642492,-0.00204290091931,1,-0.00796812749004,0.0687250996016,0.0615918455866,0.106489748864,0.0290166480096,0.0212038638255,0.00781278418409,0.0359938111293,22.8865023245,"validation",44033.3333333,0.111657834974,1.06159184559,1.11165783497,247549,119002.85,1.49338440214,62903156,0.275446344352,50167.0432583,42052.9567417,0.850008592362,-82431,-77425,-139316,90000,93383,11051,261,-8705,130719,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.00550995893188,0.000235433875059,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",48550,49050,47500,48100,137177,-0.0173646578141,0.0147679324895,0.121212121212,58.8212012306,47637.0478481,46278.2498236,1358.79802448,1102.1029123,256.695112182,46370,44339,1746.76155087,0.02304307139,0.16660312102,0.133683910101,,,,,"2024-11-14T06:50:08.000+09:00",32,3311,0,0.0031185031185,0.0748440748441,0.039501039501,1,-0.00817160367722,0.0316649642492,0.0373086047013,0.0848237443334,0.0282494391785,0.0229127424595,0.00533669671895,0.0363152089577,22.610064798,"validation",44126.6666667,0.0900438132648,1.0373086047,1.09004381326,228775.8,122487.4,1.11992743743,62765979,0.239162150556,50232.6933609,42507.3066391,0.72393700954,-56304,-112992,-184731,43700,95170,45834,15362,25030,140981,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.00901526299378,0.0120081958705,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",48050,49400,46350,48250,230517,0.0031185031185,0.0179324894515,0.09410430839,59.3890922198,47731.3481792,46424.3053922,1307.04278692,1143.09088723,163.951899697,46577.5,44449,1839.85001152,0.0224879537021,0.163081173849,0.91135297383,,,,,"2024-11-15T06:50:08.000+09:00",-3716,93213,0,0.0715025906736,0.0694300518135,0.0445595854922,1,-0.0010395010395,0.0634095634096,0.0359078954431,0.0855137348422,0.0270889696772,0.0236910028441,0.0033979668331,0.0381316064564,23.1322309983,"validation",44229.1666667,0.0909090909091,1.03590789544,1.09090909091,258002.2,128116.05,1.79928275965,62996496,0.272588797422,50375.4566875,42779.5433125,0.720184185553,-47842,-105929,-176101,39687,96120,50312,9892,16904,128097,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.00238207734857,0.0148490910979,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",49750,52900,48800,51700,453398,0.0715025906736,0.0177165354331,0.15530726257,69.7292471458,48341.9099978,46815.0975854,1526.81241235,1219.83519225,306.977220096,46925,44635,2040.5750107,0.0267476086203,0.183427223528,2.32090094456,,,,,"2024-11-18T06:50:08.000+09:00",-2734,51057,0,-0.0116054158607,-0.0135396518375,0.104448742747,0,0.0310880829016,0.0849740932642,0.101758124667,0.158283857959,0.0295321549777,0.0235944911461,0.00593766383164,0.0394695359903,23.8777386665,"validation",44383.3333333,0.164851671048,1.10175812467,1.16485167105,243010.8,145945.25,3.10663073995,63449894,0.36145198285,51228.661232,42621.338768,1.05476020794,-41723,-65306,-207110,6181,38041,64467,33584,28285,143752,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.0723294264557,0.0658391127699,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",51500,52000,50200,51100,158652,-0.0116054158607,0.0179282868526,0.147025813692,66.5554106172,48766.2315366,47132.4977643,1633.73377229,1302.61490826,331.118864035,47252.5,44817,2023.39108136,0.0269529390088,0.191406598195,0.0557385419654,,,,,"2024-11-19T06:50:08.000+09:00",962,18831,0,-0.0117416829746,0.013698630137,0.109589041096,1,-0.00386847195358,0.0348162475822,0.0814242632665,0.140192337729,0.0319713066985,0.0254914854845,0.00647982121399,0.0395966943515,22.8160081796,"validation",44515,0.147927664832,1.08142426327,1.14792766483,231492.2,151369.95,1.04810763299,63291242,0.312661132543,51774.7201406,42730.2798594,0.925399458715,-91404,-148469,-273551,86066,131473,145172,-1225,12685,124945,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.033207825599,-0.0176309184723,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",50800,51900,50200,50500,93004,-0.0117416829746,0.0316649642492,0.142533936652,63.4454509964,49032.9651463,47381.9423743,1651.022772,1372.29648101,278.726290992,47567.5,44988,2000.29171841,0.0270747435653,0.189434873534,-0.448421731957,,,,,"2024-11-20T06:50:08.000+09:00",-1256,-1745,0,0.0237623762376,0.0237623762376,0.122772277228,1,-0.00587084148728,0.0332681017613,0.0616492352972,0.122521561305,0.0326935202376,0.0271741877427,0.00551933249489,0.0396097369982,22.2701263974,"validation",44634.1666667,0.131420249809,1.0616492353,1.13142024981,214549.6,151551.25,0.613680190695,63198238,0.311090802616,52072.9716734,43062.0283266,0.8254376248,-228120,-251618,-402701,122348,128468,200035,99520,116163,199802,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.0129081140599,-0.00676742440013,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",50600,51900,50100,51700,100702,0.0237623762376,0.0748440748441,0.161797752809,66.7880231347,49443.2782007,47701.7984947,1741.47970599,1446.133126,295.346579987,47927.5,45169,1985.98516709,0.0273184493032,0.192656000321,-0.404260886168,,,,,"2024-11-21T06:50:08.000+09:00",-581,-8600,0,-0.00193423597679,0.0406189555126,0.131528046422,1,0.0019801980198,0.0356435643564,0.0787126388816,0.144590316367,0.0336843270018,0.0279716271954,0.00571269980632,0.0384136395956,22.3731340002,"validation",44775.8333333,0.154640710205,1.07871263888,1.1546407102,207254.6,153148.1,0.657546518697,63298940,0.318273945286,52544.2602277,43310.7397723,0.908565727257,-277720,-286722,-483837,162353,156694,248249,110681,123604,233078,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,0.0195794437349,0.0284408581358,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",52200,52300,50500,51600,93366,-0.00193423597679,0.0694300518135,0.149220489978,66.2444074041,49775.0815545,47990.5541618,1784.52739267,1513.81197934,270.715413331,48262.5,45367,1972.7005123,0.0274000909213,0.19317405442,-0.481289004908,,,,,"2024-11-22T06:50:08.000+09:00",-705,-29241,0,-0.0116279069767,0.0251937984496,0.137596899225,1,0.00967117988395,0.0348162475822,0.0691530691531,0.137390614323,0.034583864199,0.02933744146,0.00524642273897,0.0382306300833,22.2955594839,"validation",44905,0.149092528672,1.06915306915,1.14909252867,179824.4,155187.75,0.601632538651,63205574,0.267070693402,52924.0314007,43600.9685993,0.857983215503,-221004,-321631,-513555,93097,184883,296948,128001,130794,214167,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.00126549864151,0.00134584485377,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",51200,51800,50700,51000,56248,-0.0116279069767,-0.0135396518375,0.143497757848,62.9344833315,49963.5305461,48213.4760757,1750.05447035,1561.06047754,188.993992808,48582.5,45546,1910.36476142,0.0275474995193,0.184730966815,-0.776872381084,,,,,"2024-11-25T06:50:08.000+09:00",1159,1081,0,0.0156862745098,0.0470588235294,0.154901960784,1,-0.0077519379845,0.0213178294574,0.0497607163073,0.119747068897,0.0343147935362,0.0306090289714,0.00370576456487,0.0374581325769,21.7771066759,"validation",45036.6666667,0.132410628377,1.04976071631,1.13241062838,100394.4,155708.3,0.361239574255,63149326,0.262834736491,53069.8460976,44095.1539024,0.769368569684,-102954,-312849,-518954,69459,191746,309997,33745,116324,206687,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.0199362802529,-0.00625085201619,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",51800,53200,51500,51800,145786,0.0156862745098,0.013698630137,0.146017699115,65.4157348197,50246.0643082,48479.1445146,1766.91979365,1602.23234076,164.687452892,48912.5,45750,1931.05299275,0.0275775493585,0.180483147778,-0.124424292173,,,,,"2024-11-26T06:50:08.000+09:00",1515,-6091,0,-0.0019305019305,0.0019305019305,0.140926640927,1,0.0156862745098,0.0333333333333,0.0590339892665,0.132240437158,0.0341104207269,0.0309311262695,0.00317929445737,0.037279015304,22.7450405004,"validation",45185,0.146398140976,1.05903398927,1.14639814098,97821.2,161333.85,0.903629337551,63295112,0.288538951993,53326.4409828,44498.5590172,0.827088650621,-11884,-207202,-484756,15398,86026,292066,1154,125983,200383,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,0.00245283829417,-0.0135895116677,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",51700,52900,51300,51700,96699,-0.0019305019305,0.0237623762376,0.107066381156,64.831507925,50469.7467223,48717.7264024,1752.02031996,1632.1899366,119.830383361,49162.5,45946,1907.40635041,0.026979117658,0.181056858036,-0.476134528174,,,,,"2024-11-27T06:50:08.000+09:00",-1440,15791,0,0.0406189555126,-0.00386847195358,0.15087040619,0,-0.0019305019305,0.030888030888,0.0516145436054,0.125233970313,0.0338882073494,0.0315704049633,0.00231780238609,0.0368937398532,22.3325714008,"validation",45323.3333333,0.140692799882,1.05161454361,1.14069279988,98560.2,156442.95,0.618110307943,63198413,0.204485405063,53613.1038916,44711.8961084,0.785073673349,4824,-88687,-494486,-3421,59114,307297,1704,32978,193266,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00358572714689,0.00335055657731,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",54600,55700,52900,53800,556616,0.0406189555126,0.0406189555126,0.152034261242,70.741142913,50982.0933804,49094.1911133,1887.90226713,1683.33240271,204.569864421,49517.5,46188,2056.87732538,0.0280017029822,0.191126274712,2.49771806114,,,,,"2024-11-28T06:50:08.000+09:00",828,-30179,0,-0.0167286245353,-0.0092936802974,0.089219330855,0,0.0560928433269,0.0541586073501,0.0864845761599,0.16480471118,0.0350911202069,0.03128870637,0.00380241383683,0.0382319205461,24.1226596198,"validation",45501.6666667,0.182374272005,1.08648457616,1.182374272,189743,181917.75,3.05971242498,63755029,0.328835971201,54249.547654,44785.452346,0.952499669604,-4714,-39843,-502344,2207,31600,319160,5815,11458,189439,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.0474830542921,0.0422780480611,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",53800,54000,52600,52900,116321,-0.0167286245353,0.0251937984496,0.118393234672,65.6496273764,51277.1559373,49376.1028827,1901.0530546,1726.87653309,174.176521513,49797.5,46408,2009.95751642,0.0284566489816,0.194212411694,-0.452165619662,,,,,"2024-11-29T06:50:08.000+09:00",1358,-6520,0,0.00945179584121,-0.00945179584121,0.0207939508507,0,0,0.0260223048327,0.0623023244139,0.139889674194,0.0359367307108,0.0326441688674,0.00329256184335,0.0379954161895,22.5402675077,"validation",45670.8333333,0.158288477329,1.06230232441,1.15828847733,194334,183699.05,0.633215032957,63638708,0.272022637025,54633.1462857,44961.8537143,0.82079476214,-48243,-34441,-459307,47784,40713,322841,-2347,-4365,138522,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,-0.017371837243,-0.0201823817607,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",53000,54300,52500,53400,126373,0.00945179584121,0.0470588235294,0.16339869281,67.067733714,51603.7473316,49674.1693358,1929.57799573,1767.41682561,162.161170113,50172.5,46634,1994.96055097,0.0272614043947,0.188572994639,-0.409956602162,,,,,"2024-12-02T06:50:08.000+09:00",1610,-5504,0,-0.0280898876404,-0.0318352059925,-0.0187265917603,0,0.00189035916824,0.0340264650284,0.0643280681648,0.145087275378,0.0361344193956,0.0330976933636,0.00303672603208,0.0373588118158,22.6325591554,"validation",45854.1666667,0.164561562926,1.06432806816,1.16456156293,208359,186717.6,0.676813540877,63765081,0.31913997395,54903.0892868,45441.9107132,0.841130861755,-97481,-83214,-513744,79560,69215,358296,8550,7783,149239,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.0289194303,0.0327816248998,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",54200,54600,51800,51900,150409,-0.0280898876404,0.0019305019305,0.140659340659,59.1750946172,51649.3246652,49839.0456813,1810.27898384,1775.98925726,34.2897265801,50492.5,46809,2052.46336875,0.028165897463,0.168977999877,-0.272347340448,,,,,"2024-12-03T06:50:08.000+09:00",2246,-4075,0,-0.00770712909441,-0.0635838150289,-0.0154142581888,0,0.0149812734082,0.0524344569288,0.0278754270436,0.108761135679,0.0348801345634,0.03421944619,0.000660688373413,0.0395465003613,22.7781875984,"validation",46019.1666667,0.127790956667,1.02787542704,1.12779095667,209283.6,190054.85,0.791397851725,63614672,0.295976661474,54758.5608294,46226.4391706,0.66496483012,-81019,-108978,-502050,36138,52340,317794,34412,44716,177083,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0275076187462,-0.0246247819916,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",52400,52400,50800,51500,88933,-0.00770712909441,-0.00386847195358,0.128148959474,57.240605685,51626.3516398,49962.0793346,1664.27230519,1753.64586685,-89.3735616523,50785,46970,2020.1445567,0.0283395759587,0.143999792616,-0.717211015504,,,,,"2024-12-04T06:50:08.000+09:00",1325,3789,0,0.0349514563107,-0.0514563106796,-0.0135922330097,0,0.00963391136802,0.0308285163776,0.0140789603229,0.0964445390675,0.0323159670911,0.0340513760553,-0.00173540896412,0.0392261078971,22.2449756431,"validation",46178.3333333,0.115241635688,1.01407896032,1.11524163569,207730.4,192097.3,0.462958094674,63525739,0.257166290208,54441.514734,47128.485266,0.597770698604,-69258,-108523,-526253,2155,46289,327254,57948,51879,192315,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.0262935506582,-0.0298425457611,,,0,1,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",51400,53900,50400,53300,296706,0.0349514563107,-0.0092936802974,0.12447257384,63.0883449929,51883.8360029,50209.3327172,1674.50328568,1737.81735061,-63.3140649304,51080,47189,2125.84851694,0.0281581681683,0.1356083633,0.696716564577,,,,,"2024-12-05T06:50:08.000+09:00",262,-9820,0,-0.0168855534709,-0.06191369606,-0.078799249531,0,-0.00194174757282,0.0679611650485,0.0434612372749,0.129500519189,0.031416571964,0.0326044531072,-0.00118788114316,0.0398845875598,23.4841886387,"validation",46355.8333333,0.149801355457,1.04346123727,1.14980135546,155748.4,195380.45,1.51860639076,63822445,0.269648780111,54543.4375987,47616.5624013,0.820490832698,-15057,-93557,-533114,-25601,41407,324871,39569,41537,201629,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.0493908787338,0.0547111552105,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",52300,53700,51500,52400,141827,-0.0168855534709,-0.00945179584121,0.105485232068,58.7611967058,51963.2458486,50371.6043678,1591.64148082,1708.58217665,-116.940695838,51330,47373,2131.14505144,0.0285834098152,0.119367232442,-0.392470180612,,,,,"2024-12-06T06:50:08.000+09:00",57,-18704,0,-0.013358778626,-0.0381679389313,-0.0610687022901,0,-0.0187617260788,0.0412757973734,0.0208455094487,0.106115297743,0.0303748374202,0.0326065300888,-0.00223169266866,0.0406707070886,22.7290251544,"validation",46534.1666667,0.126054332838,1.02084550945,1.12605433284,160849.6,198252.55,0.715385501977,63680618,0.229973082313,54393.5600206,48266.4399794,0.674633431824,-17244,-77979,-539980,2312,6868,328584,13792,60855,204188,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.00789610541897,-0.00771476413325,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",52400,52600,50600,51700,230206,-0.013358778626,-0.0318352059925,0.0177165354331,55.568751187,51922.7464873,50470.0040442,1452.74244303,1657.41422993,-204.671786896,51375,47535,2121.77754777,0.0244281201936,0.119027997439,0.381977317225,,,,,"2024-12-09T06:50:08.000+09:00",3518,-19698,0,-0.0599613152805,0.104448742747,-0.0580270793037,1,0,0.0381679389313,0.00632603406326,0.0876196486799,0.0280994669833,0.0320583023197,-0.00395883533648,0.0410401846763,23.1999428998,"validation",46695,0.107184923439,1.00632603406,1.10718492344,181616.2,183345.1,1.25558850496,63450412,0.0418047714392,54432.5316842,48317.4683158,0.553147445974,-62403,-73445,-534814,-20320,-53591,245411,85541,128870,281262,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.00775237364612,0.000964409736642,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",51000,51400,48200,48600,255511,-0.0599613152805,-0.0635838150289,-0.0318725099602,44.1334192476,51411.55472,50331.4852261,1080.06949385,1541.94528272,-461.875788861,51295,47636,2220.22200864,0.0277374286534,0.126864282318,0.568432715473,,,,,"2024-12-10T06:50:08.000+09:00",2223,24584,0,0.00514403292181,0.166666666667,-0.0102880658436,1,-0.0135396518375,0.0618955512573,-0.0525392338435,0.0202367957007,0.0222236521369,0.0317272691917,-0.00950361705475,0.0456835804247,23.2423995505,"validation",46811.6666667,0.0382027272404,0.947460766157,1.03820272724,202636.6,185308.4,1.3788419737,63194901,0.0307670888098,54548.7516808,48041.2483192,0.0858626803111,-69915,-82453,-547102,-80421,-75152,194687,153190,160315,343699,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.032129541427,-0.00806589242047,,,0,1,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",49100,50500,48800,48850,110432,0.00514403292181,-0.0514563106796,-0.00204290091931,45.1143535478,51017.4693785,50221.7455798,795.723798697,1392.70098591,-596.977187214,51290,47738,2197.34900802,0.0272240143603,0.127448808618,-0.574049939461,,,,,"2024-12-11T06:50:08.000+09:00",1501,-9111,0,0.0235414534289,0.160696008188,0.00511770726714,1,0.0102880658436,0.0349794238683,-0.0475726262429,0.0232938120575,0.0162891258689,0.0285097438262,-0.0122206179573,0.0449815559472,22.4086648836,"validation",46927.5,0.0409674497896,0.952427373757,1.04096744979,206936.4,181944.15,0.606955486065,63305333,0.110522102524,54558.424697,48021.575303,0.126731495109,-39127,-47848,-496676,-169127,-164414,69457,209899,212806,413826,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0191127175378,-0.0500066026342,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",49050,50000,48650,50000,60303,0.0235414534289,-0.06191369606,0.039501039501,49.5063977174,50860.9356279,50205.3199813,655.615646666,1245.28391806,-589.668271396,51385,47855,2136.82407888,0.0273589664498,0.116402406209,-0.927115793038,,,,,"2024-12-12T06:50:08.000+09:00",307,-3881,0,0.008,0.17,-0.018,1,0.00409416581372,0.0276356192426,-0.0269533910674,0.044822902518,0.0131123129333,0.0249056783613,-0.0117933654279,0.0427364815776,21.8269154175,"validation",47065.8333333,0.0623417553427,0.973046608933,1.06234175534,159655.8,178100.45,0.338589823889,63365636,0.168347974416,54375.6688215,48394.3311785,0.268446444147,17591,-40797,-460919,-115024,-143014,86687,93934,183235,359834,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.0133381314555,0.00188151298236,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",50500,51600,49500,50400,313622,0.008,-0.0381679389313,0.0445595854922,50.975880664,50790.0224544,50219.7407234,570.281731011,1110.28348065,-540.001749642,51492.5,47953,2134.19378753,0.0273868478918,0.103685328221,1.01028909788,,,,,"2024-12-13T06:50:08.000+09:00",14390,-21141,0,0.132936507937,0.164682539683,-0.00396825396825,1,0.01,0.042,-0.0212166820411,0.0510291326924,0.0113151137105,0.0220294341399,-0.0107143204294,0.0423451148319,23.4836901722,"validation",47207.5,0.0676269660541,0.978783317959,1.06762696605,194014.8,182255.7,1.72078020056,63679258,0.187308819422,54162.0083817,48822.9916183,0.295374307965,52516,-12693,-446744,-70847,-148311,84153,15077,161600,348884,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.00821692439335,-0.00299242513907,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",51800,58000,51600,57100,900536,0.132936507937,0.104448742747,0.104448742747,67.8522309209,51760.7882306,50729.3895587,1031.39867195,1094.50651891,-63.1078469597,51762.5,48220,2524.60851699,0.0367816014522,0.139925487918,3.54546584646,,,,,"2024-12-16T06:50:08.000+09:00",-191,209258,0,-0.00700525394046,0.031523642732,-0.120840630473,1,0.0277777777778,0.126984126984,0.103115189568,0.184155951887,0.0180630240272,0.0191682402612,-0.00110521623397,0.0442138094044,24.6633048163,"validation",47457.5,0.203181794237,1.10311518957,1.20318179424,328080.8,204612.6,4.40117568517,64579794,0.276107141007,55383.9465342,48141.0534658,1.23692928359,29996,44551,-424957,14941,-129153,78217,-46994,80271,333248,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.127964951364,0.117746634519,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",57800,60500,56100,56700,373889,-0.00700525394046,0.166666666667,0.109589041096,66.3829820709,52520.6669644,51171.6569988,1349.0099656,1145.40720825,203.602757352,52042.5,48478,2658.56505149,0.0366873902584,0.161174308002,0.795168529247,,,,,"2024-12-17T06:50:08.000+09:00",9,-34417,0,0,0.042328042328,-0.112874779541,1,0.0122591943958,0.077057793345,0.0894941634241,0.169602706382,0.0237920628854,0.0202011853307,0.00359087755472,0.0468882725131,23.7772437307,"validation",47683.3333333,0.189094722125,1.08949416342,1.18909472213,351756.4,215374.45,1.73599514706,64205905,0.212342503951,56236.4569621,47848.5430379,1.05526320872,62060,91178,-307455,25072,-37521,25693,-88967,-58922,272092,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,-0.0048043767967,-0.0139243723295,,,1,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",57100,57300,54900,56700,244274,0,0.160696008188,0.122772277228,66.3829820709,53163.6412776,51581.1638878,1582.47738979,1232.82124456,349.656145236,52352.5,48736,2640.09611924,0.0364945274568,0.175347191317,0.108073798391,,,,,"2024-12-18T06:50:08.000+09:00",1113,-42652,0,0.031746031746,0.0493827160494,-0.109347442681,1,0.00705467372134,0.042328042328,0.0830428346306,0.16341103086,0.027909654141,0.0217428790928,0.00616677504825,0.0465625417856,23.3515753148,"validation",47904.1666667,0.183613116465,1.08304283463,1.18361311647,378524.8,222937.95,1.095703984,64205905,0.225997188904,56942.4319167,47762.5680833,0.973590902751,-188237,-161803,-406861,155763,176579,117568,44086,-4213,293450,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.012921007485,0.00581220563183,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",56400,59200,56400,58500,264098,0.031746031746,0.17,0.131528046422,69.7962753877,53984.6195426,52093.6702665,1890.9492761,1364.44685087,526.502425234,52692.5,49045,2651.51782501,0.0367247215403,0.201125160221,0.168691314184,,,,,"2024-12-19T06:50:08.000+09:00",623,-46481,0,0.0034188034188,0.0017094017094,-0.148717948718,1,-0.00529100529101,0.0493827160494,0.110214926223,0.192782138852,0.0323239192496,0.0233238777926,0.00900004145699,0.0453250910258,23.4608575587,"validation",48173.3333333,0.2143647938,1.11021492622,1.2143647938,419283.8,231107.75,1.14274835007,64470003,0.253358660625,57991.3937525,47393.6062475,1.04799173859,-229118,-202158,-376355,129156,115027,45020,104806,91143,327373,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,0.0205038111429,0.0272821960152,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",58600,59300,56700,58700,254662,0.0034188034188,0.164682539683,0.137596899225,70.1588291842,54710.0626899,52583.0280245,2127.03466536,1516.96441377,610.070251594,53047.5,49348,2647.83798037,0.0366792603053,0.2216210149,0.080244329544,,,,,"2024-12-20T06:50:08.000+09:00",-2882,-64425,0,0.00340715502555,-0.0800681431005,-0.131175468484,0,0.0017094017094,0.0444444444444,0.106555445591,0.189511226392,0.036235684248,0.0258426646297,0.0103930196183,0.0451079724083,23.4278874606,"validation",48431.6666667,0.212016931071,1.10655544559,1.21201693107,407491.8,239172.55,1.06476265775,64724665,0.317572187945,58925.720394,47169.279606,0.980800278074,-223641,-184979,-310092,5824,39150,-61580,219262,145263,363353,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.0229403838216,0.0223559710149,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",58900,59800,58200,58900,161646,0.00340715502555,0.031523642732,0.154901960784,70.5396620001,55354.6684299,53050.9518745,2303.71655535,1674.31484208,629.401713263,53442.5,49648,2572.99241034,0.0364408160158,0.236512550731,-0.437228338559,,,,,"2024-12-23T06:50:08.000+09:00",-3572,-20000,0,0.00339558573854,-0.110356536503,-0.105263157895,0,0.00340715502555,0.0272572402044,0.102119099967,0.186351917499,0.0391123354048,0.028426397998,0.0106859374068,0.0436840816696,22.9767604078,"validation",48686.6666667,0.209776804053,1.10211909997,1.20977680405,259713.8,244442.45,0.661284486389,64886311,0.35529528525,59762.4109962,47122.5890038,0.931770321075,135,-191664,-303772,-167779,-6141,-119670,157441,200222,417146,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,0.0164535069322,0.026859723849,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",58900,60500,58700,59100,232146,0.00339558573854,0.042328042328,0.140926640927,70.9390663147,55930.8732868,53499.0295135,2431.84377336,1825.82062834,606.023145026,53807.5,49960,2517.77866675,0.0364073017022,0.250088514934,-0.0883522704434,,,,,"2024-12-24T06:50:08.000+09:00",3528,-63291,0,0.00676818950931,-0.135363790186,-0.125211505922,0,0,0.0305602716469,0.0983598940668,0.182946357086,0.0411479487879,0.0308937500565,0.0102541987314,0.0426020078976,23.3421079665,"validation",48945.8333333,0.207457223121,1.09835989407,1.20745722312,231365.2,248760.45,0.933211047013,65118457,0.366486111438,60535.8188836,47079.1811164,0.893300324459,43569,-220649,-320902,-199102,-109147,-169480,149603,329713,475822,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.0123521837434,-0.0129590999612,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",59000,59500,58200,59500,152368,0.00676818950931,0.0493827160494,0.15087040619,71.7635827127,56479.9697042,53943.5458458,2536.42385844,1967.94127436,568.482584081,54197.5,50272,2430.79447626,0.0363469720771,0.261600224162,-0.53269075029,,,,,"2024-12-26T06:50:08.000+09:00",58,1208,0,-0.0151260504202,-0.146218487395,-0.0924369747899,0,-0.00169204737733,0.0219966159052,0.0978366160801,0.183561425843,0.0426289724108,0.0330746432665,0.00955432914422,0.0408536886767,22.9277855181,"validation",49208.3333333,0.209144792549,1.09783661608,1.20914479255,212984,251543.9,0.605731246116,65270825,0.411938433013,61286.5390745,47108.4609255,0.873992860264,7848,11106,-307068,-140491,-257104,-198650,129599,230776,491248,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.00737834262088,0.00548734621386,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",59700,60100,57500,58600,284163,-0.0151260504202,0.0017094017094,0.089219330855,67.1473687092,56806.1282113,54288.4683757,2517.65983554,2077.8849866,439.774848945,54437.5,50586,2442.8805851,0.0358483301676,0.269650218303,0.267526564488,,,,,"2024-12-27T06:50:08.000+09:00",-651,-38166,0,-0.0784982935154,-0.162116040956,-0.0955631399317,0,0.00336134453782,0.0436974789916,0.0764638346728,0.158423279168,0.0429634784222,0.0354587881672,0.00750469025504,0.0416873819983,23.5357932718,"validation",49449.1666667,0.185055359881,1.07646383467,1.18505535988,216997,237921.25,1.19435737665,64986662,0.258832071536,61777.0418794,47097.9581206,0.783566744926,15426,52880,-283632,-150064,-285361,-271941,123984,219400,535315,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.0106802765687,-0.00855358420147,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",55500,55900,52800,54000,372477,-0.0784982935154,-0.0800681431005,0.0207939508507,49.5895071746,56374.4161788,54267.1003479,2107.31583087,2083.77115545,23.544675419,54492.5,50784,2682.67482902,0.0399988321171,0.268259093137,0.704337091543,,,,,"2024-12-30T06:50:08.000+09:00",-1972,-55427,0,-0.0296296296296,-0.0888888888889,-0.0703703703704,0,-0.0529010238908,0.0529010238908,-0.00903794100106,0.0633270321361,0.0390243672383,0.0385883547306,0.000436012507759,0.0496791635004,23.7246698955,"validation",49590.8333333,0.0889109210372,0.990962058999,1.08891092104,240560,250729.05,1.48557576396,64614185,0.194528117105,61801.5543164,47183.4456836,0.466308910929,-24411,-21419,-297070,-87336,-202307,-304600,104401,214852,582570,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.0682499881899,-0.064185937823,,,0,1,-1
+"017800","현대엘리베이���","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",53300,53700,51800,52400,190796,-0.0296296296296,-0.110356536503,-0.0187265917603,45.1656813311,55762.9675359,54128.7966184,1634.17091746,1993.85110785,-359.680190395,54442.5,50937,2648.19805552,0.0405287171865,0.270076546923,-0.369109945781,,,,,"2025-01-02T06:50:08.000+09:00",1044,-10489,0,-0.0248091603053,-0.0706106870229,-0.0477099236641,0,-0.012962962963,0.0351851851852,-0.0375166460027,0.028721754324,0.0311864678904,0.0380505936613,-0.00686412577091,0.0505381308306,23.0256219438,"validation",49735,0.0535839951744,0.962483353997,1.05358399517,246390,253950.2,0.751312658939,64423389,0.129613601407,61794.3212029,47090.6787971,0.361088841552,-6442,4529,-216029,-97468,-186793,-375678,74407,147742,557105,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.0274339934565,-0.0479788045174,,,0,1,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",52200,52200,50100,51100,284631,-0.0248091603053,-0.135363790186,-0.0154142581888,41.8954174043,55045.587915,53904.4413134,1141.14660162,1823.3102066,-682.163604985,54402.5,51068,2623.32676584,0.040421789617,0.272603344256,0.141388390859,,,,,"2025-01-03T06:50:08.000+09:00",-1673,54110,0,-0.00587084148728,-0.0587084148728,-0.00978473581213,0,-0.00381679389313,0.0400763358779,-0.0607049308396,0.000626615493068,0.0223316360395,0.0356812173504,-0.0133495813109,0.0513371187053,23.4004886598,"validation",49856.6666667,0.0249381560473,0.93929506916,1.02493815605,256887,260661.3,1.09195726408,64138758,0.100530074852,61817.6517179,46987.3482821,0.27731406412,73416,82727,-129197,-101777,-188036,-409856,1725,71522,502628,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,-0.0245799449304,-0.0372540503804,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",50900,51500,50700,50800,165098,-0.00587084148728,-0.146218487395,-0.0135922330097,41.1548613003,54392.4205434,53674.4826976,717.937845889,1602.23573446,-884.297888573,54367.5,51200,2493.08913971,0.0404062245331,0.275016503201,-0.596976267523,,,,,"2025-01-06T06:50:08.000+09:00",369,18461,0,-0.0334645669291,-0.0334645669291,0.0236220472441,0,-0.00391389432485,0.0156555772994,-0.0656182461949,-0.0078125,0.0141326347616,0.031540073513,-0.0174074387514,0.0490765578683,22.8499461497,"validation",49973.3333333,0.0165421558164,0.934381753805,1.01654215582,259433,264469.55,0.624260902626,63973660,0.0846829058393,61843.4798689,46891.5201311,0.261402514281,100637,71370,-127175,-105790,-167606,-412545,-23482,61771,501140,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.0237870878294,-0.0337315524961,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",51000,51100,48600,49100,387261,-0.0334645669291,-0.162116040956,-0.078799249531,37.1477091656,53578.2019983,53335.6321274,242.569870933,1330.30256176,-1087.73269082,54157.5,51292,2493.58277259,0.0402071526593,0.288510643955,0.701892816894,,,,,"2025-01-07T06:50:08.000+09:00",962,30601,0,0.0020366598778,0,0.0468431771894,0,0.00393700787402,0.0492125984252,-0.0933850343904,-0.0427357092724,0.00494032323692,0.0270937385286,-0.0221534152917,0.050785799849,23.6684684771,"validation",50074.1666667,-0.0194544758608,0.90661496561,0.980545524139,280052.6,268997.3,1.43964642024,63586399,-0.0438751615723,61970.0076,46344.9924,0.176320314875,94119,83222,-106853,-21467,-58196,-371544,-76612,-52854,440924,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0525970528419,-0.0507508965596,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",49100,49750,48400,49200,218592,0.0020366598778,-0.0888888888889,-0.0610687022901,37.5330109532,52904.6324601,53029.2890068,-124.656546721,1039.31074006,-1163.96728678,53997.5,51378,2411.89828883,0.0400991202575,0.299144906824,-0.325956606422,,,,,"2025-01-08T06:50:08.000+09:00",147,-15099,0,-0.010162601626,0.020325203252,0.0813008130081,1,0,0.0274949083503,-0.088846705866,-0.0423916851571,-0.0025336696488,0.0211242020337,-0.0236578716825,0.0490223229437,23.0986111601,"validation",50168.3333333,-0.0193016843294,0.911153294134,0.980698315671,249275.6,272835.55,0.801185915838,63804991,0.0227926675978,62074.0385531,45920.9614469,0.202997765166,28702,135840,-83251,67142,-33558,-345026,-96908,-129787,391928,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,0.000646342274611,0.0015770242435,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",48900,49200,48450,48700,181185,-0.010162601626,-0.0706106870229,-0.0580270793037,36.3336667813,52257.7659278,52708.6009322,-450.835004464,741.281591155,-1192.11659562,53847.5,51460,2293.1912682,0.0400613448184,0.310079441479,-0.532911574513,,,,,"2025-01-09T06:50:08.000+09:00",-705,-2516,0,-0.0123203285421,0.0308008213552,0.131416837782,1,-0.00609756097561,0.015243902439,-0.0955940387205,-0.0536338904003,-0.0092573922888,0.0152213879087,-0.0244787801975,0.0470881163902,22.9007081969,"validation",50248.3333333,-0.0308136256592,0.90440596128,0.969186374341,247353.4,270384.5,0.670101281693,63623806,0.0320643380075,62196.0013625,45498.9986375,0.191711136138,120138,197950,55366,112564,42426,-279661,-231031,-243667,184568,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0217793104258,-0.0120281433988,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",48800,48800,47550,48100,362363,-0.0123203285421,-0.0587084148728,-0.0102880658436,34.8927734111,51618.1096312,52367.2230854,-749.113454213,443.202582082,-1192.31603629,53822.5,51518,2218.67760619,0.0379153203354,0.312655312169,0.51409002814,,,,,"2025-01-10T06:50:08.000+09:00",-17237,42139,0,0.02079002079,0.045738045738,0.116424116424,1,0.00205338809035,0.0256673511294,-0.106321705606,-0.0663457432354,-0.0155740842872,0.00921419089567,-0.0247882751828,0.046126353559,23.581439207,"validation",50325,-0.0442126179831,0.893678294394,0.955787382017,262899.8,275727.1,1.31420886812,63261443,0.0120666412551,62236.4452696,45408.5547304,0.159939551742,135000,144806,98062,67806,111387,-223317,-203484,-258063,84250,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.0126574896456,-0.0177258841749,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",48050,49350,47350,49100,245807,0.02079002079,-0.0334645669291,0.00511770726714,39.2191360183,51230.7081495,52125.2065606,-894.49841109,175.662383447,-1070.16079454,53835,51566,2203.05777717,0.0381703197741,0.311509322052,-0.223145891662,,,,,"2025-01-13T06:50:08.000+09:00",-3725,14993,0,0,0.0285132382892,0.134419551935,1,-0.0010395010395,0.04158004158,-0.0879539333148,-0.0478222084319,-0.0182178902462,0.00357764528406,-0.0217955355303,0.0448687938324,23.213916268,"validation",50411.6666667,-0.0260191093332,0.912046066685,0.973980890667,279041.6,282495.85,0.870126056719,63507250,0.0357380471253,62220.0521763,45449.9478237,0.217652323419,134367,169570,90243,50639,122871,-125260,-186188,-292493,-4159,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,0.0232167625324,0.0285714228245,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",49000,50400,48400,49100,334592,0,0,-0.018,39.2191360183,50902.9068957,51901.1171857,-998.210289998,-59.1121512417,-939.098138757,53790,51614,2188.55365023,0.0378170905486,0.315153761132,0.245152195147,,,,,"2025-01-14T06:50:08.000+09:00",-1417,-78948,0,0.0224032586558,0.0142566191446,0.144602851324,1,-0.0020366598778,0.040733197556,-0.0871909276817,-0.0487077149611,-0.0203301484725,-0.00120391346724,-0.0191262350052,0.0445733940984,23.5222814719,"validation",50515,-0.0280114817381,0.912809072318,0.971988518262,268507.8,296210.3,1.12957584527,63507250,0.0239043004244,62266.0604056,45313.9395944,0.223338451146,80405,184236,118180,41686,105579,-122951,-124357,-291412,-33723,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,0.0104222149791,0.0134839599382,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",49400,50500,49350,50200,178607,0.0224032586558,0.020325203252,-0.00396825396825,43.9690299712,50794.7673733,51775.1085053,-980.341131992,-243.357947392,-736.9831846,53780,51672,2132.2283895,0.0381028213382,0.315823384184,-0.699100855287,,,,,"2025-01-15T06:50:08.000+09:00",-951,18008,0,0,0.0159362549801,0.109561752988,1,0.0061099796334,0.0234215885947,-0.0665674972109,-0.0284873819477,-0.0195287078086,-0.00484776787633,-0.0146809399323,0.0424746691136,22.9167134462,"validation",50616.6666667,-0.00823180770497,0.933432502789,0.991768192295,260510.8,289459.55,0.617036128191,63685857,0.0011398829301,62272.4908007,45287.5091993,0.289225559143,55687,171791,101233,55204,99449,-97266,-114593,-275748,-45420,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.0192541078018,0.00852319483293,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",50600,51400,49850,50200,121219,0,0.0308008213552,-0.120840630473,43.9690299712,50703.2647005,51658.4338012,-955.169100711,-385.720178056,-569.448922655,53435,51758,2090.64064739,0.0230368415332,0.317603888436,-1.61987770981,,,,,"2025-01-16T06:50:08.000+09:00",-3018,24625,0,0.00199203187251,0.0498007968127,0.117529880478,1,0.00796812749004,0.0308764940239,-0.0605408440161,-0.0301016268017,-0.0190272729225,-0.00768366888557,-0.011343604037,0.0416462280357,22.5291244119,"validation",50707.5,-0.0100083814031,0.939459155984,0.989991618597,248517.6,250493.7,0.483920354085,63685857,-0.17843502651,61920.5818893,44949.4181107,0.30938254782,79479,128911,139726,-28231,-17924,-168432,-55005,-116467,-12170,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.000236245695523,0.00895493287282,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",50700,50800,49400,50300,142746,0.00199203187251,0.045738045738,-0.112874779541,44.4269168701,50641.2239773,51557.8090752,-916.585097847,-491.893162014,-424.691935833,53115,51854,2041.30917258,0.0231034239492,0.318236800073,-1.23621655515,,,,,"2025-01-17T06:50:08.000+09:00",-297,21733,0,0.00397614314115,0.0278330019881,0.115308151093,1,0.00996015936255,0.0278884462151,-0.052998211428,-0.0299687584372,-0.0182223677504,-0.00977918811161,-0.00844317963883,0.0405826873276,22.6945824623,"validation",50803.3333333,-0.00990748638541,0.947001788572,0.990092513615,204594.2,238936.55,0.597422202673,63828603,-0.0789544337189,61566.5738179,44663.4261821,0.333462970292,12546,61782,68666,-46011,-8238,-194034,22346,-65582,77590,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.010295647206,-0.0157564539554,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",49900,50700,49700,50500,128404,0.00397614314115,0.0285132382892,-0.109347442681,45.3881563367,50619.4972116,51479.4528474,-859.955635799,-565.505656771,-294.449979028,52805,51951,1966.92994597,0.0231686004111,0.316528610633,-1.28629474115,,,,,"2025-01-20T06:50:08.000+09:00",-2873,26007,0,-0.0138613861386,0.0693069306931,0.0930693069307,1,-0.00795228628231,0.0198807157058,-0.0436511693968,-0.0279301649631,-0.0170288244713,-0.0111981318172,-0.00583069265402,0.0389491078409,22.5926654378,"validation",50908.3333333,-0.00802095269275,0.956348830603,0.991979047307,181113.6,233143.05,0.550751995395,63957007,-0.0533788161388,61162.1466422,44447.8533578,0.362094079554,947,38371,290417,-35104,13706,-288133,28046,-61514,-61460,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.00553500192991,0.00335480214922,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",50500,50600,49650,49800,91390,-0.0138613861386,0.0142566191446,-0.148717948718,42.6101520364,50493.4207175,51355.0489328,-861.628215268,-624.73016847,-236.898046798,52370,51999,1894.29209268,0.0215807367639,0.306482153868,-1.53582445453,,,,,"2025-01-21T06:50:08.000+09:00",-244,1497,0,0.0240963855422,0.0642570281124,0.0943775100402,1,0,0.0188118811881,-0.0490738972694,-0.0422892747937,-0.0173017713909,-0.0125447824994,-0.00475698889152,0.038037993829,22.2386616055,"validation",50996.6666667,-0.023465585986,0.950926102731,0.976534414014,132473.2,224507.65,0.40706853419,63865617,-0.13460254027,60395.235199,44344.764801,0.339880082249,-36350,12156,332494,64117,4507,-233471,-33096,-25206,-150072,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.012474451067,-0.0179596902411,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",49500,51700,49500,51000,377443,0.0240963855422,0.0159362549801,-0.131175468484,48.436551003,50571.3559917,51328.7490118,-757.393020091,-651.262738795,-106.130281296,51985,52071,1916.12837178,0.0225652205787,0.288347468691,1.58304904413,,,,,"2025-01-22T06:50:08.000+09:00",-483,56159,0,0.0333333333333,-0.0156862745098,0.0686274509804,0,-0.00602409638554,0.0441767068273,-0.0189477733962,-0.0205680705191,-0.0148508435312,-0.0127698576234,-0.00208098590777,0.0375711445447,23.6807557547,"validation",51098.3333333,-0.00192439414201,0.981052226604,0.998075605858,172240.4,230646.7,1.63645523652,64243060,-0.104403184611,59479.87158,44490.12842,0.434288400442,-9304,-3209,283003,62411,-1031,-137447,-53435,-4424,-195107,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.0248979569396,0.0262814719836,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",50900,53200,50700,52700,253422,0.0333333333333,0.0498007968127,-0.105263157895,55.3519880219,50898.8396853,51430.3231591,-531.483473783,-627.306885792,95.8234120091,51675,52109,1957.83348808,0.0241268976362,0.263432250904,0.198837409082,,,,,"2025-01-23T06:50:08.000+09:00",797,33004,0,-0.0189753320683,-0.0531309297913,0.0436432637571,0,-0.00196078431373,0.0490196078431,0.0198355104015,0.0113416108542,-0.0100850754039,-0.0119033564666,0.00181828106279,0.0371505405708,23.315182097,"validation",51233.3333333,0.028627195836,1.0198355104,1.02862719584,198681,235235.5,1.07731188532,64496482,-0.0828593048243,58481.4307827,44868.5692173,0.575296438965,11522,-29586,301804,26732,68669,-93622,-40531,-47040,-259432,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.0218044794277,0.0247391206541,,,1,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",53100,53700,51500,51700,177817,-0.0189753320683,0.0278330019881,-0.125211505922,51.017547839,51022.0951183,51450.2992214,-428.204103043,-587.486329242,159.282226199,51305,52139,1975.13109607,0.0242186586523,0.229811669259,-0.59253692658,,,,,"2025-01-24T06:50:08.000+09:00",-3352,38571,0,0.0444874274662,-0.0212765957447,0.0947775628627,0,0.00759013282732,0.0417457305503,0.00769905467303,-0.00841980091678,-0.00828247781515,-0.0113633719389,0.00308089412378,0.038203696249,22.9417232711,"validation",51341.6666667,0.00697938646324,1.00769905467,1.00697938646,205695.2,232519.05,0.764741641599,64318665,-0.171984187962,57200.2438457,45409.7561543,0.53350158283,17341,16951,306266,-29529,20989,-63898,9550,-38002,-290125,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.00658064957163,-0.00764133417125,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",52000,54500,51100,54000,275007,0.0444874274662,0.0693069306931,-0.0924369747899,58.9747984003,51480.2343309,51639.1659457,-158.931614822,-501.775386358,342.843771537,51030,52240,2076.90744635,0.026526688279,0.185792917973,0.400166127243,,,,,"2025-01-31T06:50:08.000+09:00",226,7945,0,-0.0185185185185,-0.037037037037,0.0574074074074,0,0.00580270793037,0.0657640232108,0.0582010582011,0.0336906584992,-0.00294317805225,-0.00929213678441,0.00634895873216,0.0384612490066,23.4212911565,"validation",51463.3333333,0.0492907571734,1.0582010582,1.04929075717,235015.8,238651,1.15233960888,64593672,-0.141870974771,55770.5063021,46289.4936979,0.813257678689,-32562,-36718,242593,-10074,23999,-7030,40115,7645,-284591,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,0.0360159169453,0.0379543685305,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",53000,53500,51600,53000,180143,-0.0185185185185,0.0642570281124,-0.0955631399317,54.8060305905,51714.0444338,51739.9684683,-25.9240344223,-406.605115971,380.681081549,50750,52338,2099.9854859,0.0266049516046,0.133490811093,-0.585308082376,,,,,"2025-02-03T06:50:08.000+09:00",2201,-7106,0,-0.0528301886792,-0.0301886792453,0.0377358490566,0,-0.0185185185185,0.0351851851852,0.0443349753695,0.0126485536322,-0.000489132724949,-0.00767179464096,0.00718266191601,0.0396223676585,22.9795534516,"validation",51568.3333333,0.0277625157558,1.04433497537,1.02776251576,252766.4,233450,0.771655600771,64413529,-0.122752837867,54137.3293315,47362.6706685,0.832120053855,-55666,-48902,230712,37870,42422,94312,13264,-680,-370152,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.0108592627632,-0.0179010143332,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",51600,52500,50000,50200,172149,-0.0528301886792,-0.0156862745098,-0.0703703703704,45.1766568035,51481.1145209,51625.8967299,-144.782208931,-354.240534563,209.458325632,50560,52377,2164.27223691,0.0234427757862,0.120487155758,-0.595535395001,,,,,"2025-02-04T06:50:08.000+09:00",-7739,46559,0,-0.00597609561753,0.0597609561753,0.109561752988,1,-0.0264150943396,0.0471698113208,-0.00712025316456,-0.0415640452871,-0.00288410774763,-0.00705658435384,0.00417247660622,0.0431129927671,22.8798859657,"validation",51616.6666667,-0.027445915402,0.992879746835,0.972554084598,211707.6,223433.6,0.77047051115,64241380,-0.0834263512739,53605.9152976,47514.0847024,0.440904463055,-87831,-61576,242846,77920,36498,101358,3417,18850,-391109,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.0276372293606,-0.0192034740463,,,0,1,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",50800,51700,49800,49900,179480,-0.00597609561753,-0.0531309297913,-0.0477099236641,44.2789897075,51237.8661331,51498.0525277,-260.186394555,-335.429706561,75.2433120063,50435,52341,2145.39564856,0.0226719560874,0.116460872656,-0.502379974143,,,,,"2025-02-05T06:50:08.000+09:00",-657,5232,0,0.0140280561122,0.104208416834,0.134268537074,1,0.0119521912351,0.0378486055777,-0.0106077128978,-0.0466364800061,-0.00521415620351,-0.00672203820764,0.00150788200413,0.0429939007727,22.9155953419,"validation",51683.3333333,-0.0345049983876,0.989392287102,0.965495001612,196919.2,222867.8,0.805320463521,64061900,-0.0810994230661,53371.8520562,47498.1479438,0.40891607923,-29598,-77838,219437,39207,36474,129645,-14876,33300,-373874,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,-0.01728031942,-0.028880329775,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",49950,51100,49950,50600,101513,0.0140280561122,-0.0212765957447,-0.00978473581213,46.9288395822,51139.7328819,51431.5301182,-291.797236346,-326.703212518,34.9059761727,50410,52331,2077.86738795,0.0223112572872,0.115939670694,-1.26069261835,,,,,"2025-02-06T06:50:08.000+09:00",-250,37872,0,0.0276679841897,0.0612648221344,0.114624505929,1,0.00100200400802,0.0230460921844,0.00376909343384,-0.0330779079322,-0.0057667438013,-0.00645658522763,0.000689841426338,0.0410645728843,22.3596490036,"validation",51768.3333333,-0.0225684942532,1.00376909343,0.977431505747,181658.4,213711.9,0.474999286423,64163413,0.00576827963253,53332.2593998,47487.7406002,0.53250909211,-17486,-83729,139810,45664,117615,241753,-32565,-42795,-404442,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.0029146616109,-0.00133476197867,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",51000,52400,50800,52000,111339,0.0276679841897,-0.037037037037,0.0236220472441,51.8597314171,51272.0816693,51473.6389983,-201.557329072,-301.674035829,100.116706757,50470,52361,2058.01971738,0.0230725737179,0.118885146262,-1.09291896395,,,,,"2025-02-07T06:50:08.000+09:00",1381,6400,0,-0.0115384615385,0.0711538461538,0.0326923076923,1,0.00790513833992,0.0316205533597,0.0303150386368,-0.00689444433834,-0.00387610248215,-0.00580142376594,0.00192532128379,0.0395773022573,22.4793338779,"validation",51874.1666667,0.00242574177898,1.03031503864,1.00242574178,148924.8,211023.95,0.527613097945,64274752,0.0713407174873,53470.0666659,47469.9333341,0.754994333522,36594,7580,178803,66320,112892,273468,-107720,-128985,-475347,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,0.0167165919521,0.0148906168199,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",51500,52500,51400,51400,72411,-0.0115384615385,-0.0301886792453,0.0468431771894,49.7273254372,51291.7614125,51468.1842577,-176.422845264,-276.623797716,100.200952452,50585,52355,1989.58973757,0.0218782556223,0.116920491228,-1.42076588471,,,,,"2025-02-10T06:50:08.000+09:00",-2884,6254,0,0.0350194552529,0.0933852140078,0.0583657587549,1,-0.00961538461538,0.0211538461538,0.0161114955026,-0.0182408556967,-0.00343235107518,-0.00538178594778,0.0019494348726,0.038707971548,22.0375069522,"validation",51940.8333333,-0.0104124885687,1.0161114955,0.989587511431,127378.4,195281.45,0.37080326882,64202341,0.157706223505,53542.2115244,47627.7884756,0.637798732569,31714,9542,157032,111939,110543,263051,-146856,-126820,-444118,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.00569239866273,-0.0150234410068,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",52200,53900,51900,53200,208125,0.0350194552529,0.0597609561753,0.0813008130081,55.6226405512,51585.3365798,51596.4669053,-11.130325526,-223.525103278,212.394777752,50785,52387,2026.04761345,0.0229934727996,0.121823223073,0.154761808322,,,,,"2025-02-11T06:50:08.000+09:00",413,-22530,0,0.0357142857143,0.046992481203,0,1,0.0155642023346,0.0389105058366,0.0475534114404,0.0155191173383,-0.000209216645225,-0.00420159968568,0.00399238304045,0.0380836017566,23.1277078151,"validation",52037.5,0.0223396588998,1.04755341144,1.0223396589,134573.6,194758.1,1.06863334567,64410466,0.155442828822,53878.3961919,47691.6038081,0.890347671328,9805,13907,120913,74234,113929,248845,-88175,-134387,-395709,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.0352771953874,0.0259065194608,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",52800,56400,52400,55100,289538,0.0357142857143,0.104208416834,0.131416837782,60.842467755,52126.054029,51855.9878753,270.066153762,-124.80685187,394.873005632,51105,52469,2167.04421249,0.0237248930822,0.1356465053,1.00728549237,,,,,"2025-02-12T06:50:08.000+09:00",-803,9378,0,-0.0254083484574,0.0181488203267,-0.032667876588,1,-0.00751879699248,0.0751879699248,0.0781723901771,0.0501438944901,0.00490138210095,-0.00226509713013,0.00716647923108,0.0393292960525,23.4929468234,"validation",52109.1666667,0.0573955318162,1.07817239018,1.05739553182,156585.2,200175.75,1.44641895934,64700004,0.26881328033,54571.1073267,47638.8926733,1.07629490715,-22811,14367,35854,55976,129661,216880,-36103,-150212,-280419,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.0286622841436,0.0358209993349,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",55100,55200,53600,53700,99221,-0.0254083484574,0.0612648221344,0.116424116424,55.6484124831,52368.199563,51992.581366,375.618197036,-24.7218420887,400.340039125,51385,52507,2126.54105446,0.0244050344633,0.130496252606,-1.05759106664,,,,,"2025-02-13T06:50:08.000+09:00",48,590,0,0.0372439478585,0.0446927374302,0.0297951582868,1,0,0.0290381125227,0.0450520579936,0.0227207800865,0.00699475227256,-0.000460369498859,0.00745512177142,0.0396003920756,22.3962732451,"validation",52167.5,0.0293765275315,1.04505205799,1.02937652753,156126.8,187018.65,0.530540670676,64600783,0.358076587549,54737.7749701,48032.2250299,0.845236411727,-39815,-12787,-17783,-6887,57992,188358,49048,-45207,-191586,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.029086889644,-0.0195251322992,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",54300,57900,53800,55700,341089,0.0372439478585,0.0711538461538,0.134419551935,60.7971843548,52880.7842456,52267.2049685,613.579277128,102.938381755,510.640895374,51715,52587,2274.64526485,0.0251614193258,0.142017071303,1.68162142675,,,,,"2025-02-14T06:50:08.000+09:00",6253,19632,0,0.00897666068223,-0.00897666068223,-0.00359066427289,0,0.0111731843575,0.0763500931099,0.0770569467273,0.0591971399776,0.0110157859449,0.00184808584838,0.00916770009647,0.04083743743,23.6676341452,"validation",52280,0.0654169854629,1.07705694673,1.06541698546,202076.8,191782.75,1.77851761955,64941872,0.374022689736,55387.2064212,48042.7935788,1.04258932409,-83279,-105966,-96733,19591,67200,217797,72037,45370,-137484,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.0235961153054,0.0317419215024,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",55700,57000,54900,56200,144560,0.00897666068223,0.0933852140078,0.144602851324,61.9853319009,53391.4328232,52558.523119,832.909704241,248.932646252,583.977057989,52070,52635,2262.17060308,0.025118950373,0.151883572533,-0.454615576477,,,,,"2025-02-17T06:50:08.000+09:00",-199,-19784,0,-0.00889679715302,-0.0302491103203,-0.00533807829181,0,0,0.0377019748654,0.0793163049741,0.0677305975112,0.0148204573708,0.00442940651694,0.0103910508539,0.0402521459622,22.8181219613,"validation",52415,0.0722121530096,1.07931630497,1.07221215301,216506.6,182281.15,0.793060609942,65086432,0.433172053172,56024.2888109,48115.7111891,1.02221779914,-88983,-106330,-133534,14266,31988,189460,84158,80802,-71904,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.00592614523028,-0.000419025843505,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",56600,57100,54900,55700,125215,-0.00889679715302,0.046992481203,0.109561752988,60.0261345894,53746.5970043,52791.2251102,955.371894097,390.220495821,565.151398276,52345,52691,2257.72984572,0.0250912598072,0.158781427812,-0.648328850937,,,,,"2025-02-18T06:50:08.000+09:00",1372,-8377,0,0.00718132854578,-0.0215439856373,0.00179533213645,0,0.00711743772242,0.0391459074733,0.0640939917853,0.0571065267313,0.0171520986373,0.00700575396447,0.0101463446728,0.0405337494742,22.6655229648,"validation",52539.1666667,0.0601614668422,1.06409399179,1.06016146684,199924.6,179611.55,0.697143362996,64961217,0.355032847275,56500.7069194,48189.2930806,0.903661767428,-102102,-124694,-175572,65522,49280,198676,43266,86234,-33727,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,-0.0163725309289,-0.0249746477983,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",55200,57700,54900,56100,200275,0.00718132854578,0.0181488203267,0.117529880478,61.0858077524,54108.6590036,53036.3195465,1072.33945716,526.644288088,545.695169068,52640,52745,2296.46342816,0.0250609692918,0.164832325112,0.201539412105,,,,,"2025-02-19T06:50:08.000+09:00",-943,30880,0,0,-0.0196078431373,-0.00534759358289,0,-0.00897666068223,0.0502692998205,0.0657294832827,0.0636079249218,0.0191147853325,0.00938759871814,0.0097271866144,0.0409351769726,23.1423377927,"validation",52612.5,0.0662865288667,1.06572948328,1.06628652887,182072,183564.35,1.09103428852,65161492,0.401939428871,56978.386797,48301.613203,0.898765735046,-44149,-127304,-220361,7165,18389,253193,39982,121455,-42497,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,0.000902645421992,0.000453762441263,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",56300,56500,55000,56100,120283,0,0.0446927374302,0.115308151093,61.0858077524,54415.0191569,53263.2588393,1151.76031759,651.667493988,500.092823602,52930,52829,2239.5731833,0.0250801969932,0.168069745974,-0.74343387146,,,,,"2025-02-20T06:50:08.000+09:00",1709,19234,0,-0.0160427807487,0.00891265597148,-0.0392156862745,1,0.00356506238859,0.0267379679144,0.0598904213112,0.0619167502697,0.0205304869446,0.0116161763634,0.00891431058115,0.0399210906113,22.6324936703,"validation",52695.8333333,0.0646003004665,1.05989042131,1.06460030047,186284.4,182441.2,0.659297351695,65161492,0.365292762819,57377.9658272,48482.0341728,0.856342665743,-30837,-97352,-176917,6546,45421,242017,28918,60672,-65332,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.0170206448125,-0.00597169262586,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",55600,56300,54600,55200,156446,-0.0160427807487,-0.00897666068223,0.0930693069307,57.1336042658,54535.7854405,53406.7211475,1129.06429294,747.14685378,381.917439165,53165,52903,2201.03224163,0.0255279333328,0.165749269596,-0.330390617725,,,,,"2025-02-21T06:50:08.000+09:00",479,32351,0,-0.0126811594203,0.0344202898551,-0.0235507246377,1,-0.00891265597148,0.030303030303,0.0382770619769,0.0434190877644,0.020454063278,0.0135352690902,0.00691879418777,0.0398737724933,22.8791844139,"validation",52774.1666667,0.0459663029576,1.03827706198,1.04596630296,149355.8,183843.3,0.850974715967,65005046,0.285035951813,57571.029959,48758.970041,0.73093351826,-35152,-76567,-211671,44210,73899,277990,-6957,7240,-68730,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,-0.00950717555012,-0.00319376948008,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",55200,55200,54000,54500,104738,-0.0126811594203,-0.0302491103203,0.0943775100402,54.1965573095,54530.2799881,53487.7047662,1042.57522186,806.232527397,236.342694467,53400,52927,2129.52993866,0.0254860911618,0.15570797886,-0.97014060373,,,,,"2025-02-24T06:50:08.000+09:00",-16,32004,0,0,0.00917431192661,0.0110091743119,1,0,0.0217391304348,0.0205992509363,0.0297201806261,0.0191298205847,0.0147932573834,0.00433656320123,0.0390739438286,22.4651732536,"validation",52820.8333333,0.0317898556441,1.02059925094,1.03178985564,141391.4,184510.7,0.567652716076,64900308,0.280387804068,57557.4030355,49242.5969645,0.632294125755,-39887,-78208,-223898,92085,96208,281161,-50237,-12940,-59638,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.0128770856616,-0.0209855315811,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",53800,54600,53600,54500,78794,0,-0.0215439856373,0.0686274509804,54.1965573095,54525.6215284,53562.6895983,962.931930027,837.572407923,125.359522104,53575,52969,2048.84922875,0.0251143364442,0.150492390927,-1.2546012845,,,,,"2025-02-25T06:50:08.000+09:00",-681,14083,0,0.00917431192661,0.0220183486239,0.00183486238532,1,-0.0128440366972,0.0183486238532,0.0172655156323,0.0289036983896,0.0176684757803,0.0153683010628,0.00230017471751,0.0375935638303,22.1805481117,"validation",52869.1666667,0.0308465866999,1.01726551563,1.0308465867,132107.2,169578.25,0.464646851822,64900308,0.193789003012,57606.314922,49543.685078,0.614726834533,-44486,-39736,-212099,126390,106289,305996,-73349,-55943,-85246,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.00350714613988,0.00170399535274,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",54000,55100,53600,55000,98033,0.00917431192661,-0.0196078431373,0.0436432637571,56.0674422832,54598.6028317,53669.1570355,929.445796194,855.947085577,73.4987106174,53690,53035,2009.64571241,0.0242222137922,0.151091719084,-0.894778196035,,,,,"2025-02-26T06:50:08.000+09:00",-1224,9635,0,0.0290909090909,0.0290909090909,-0.0127272727273,1,-0.00917431192661,0.0275229357798,0.0243993294841,0.0370510040539,0.0168990144763,0.0155626742832,0.00133634019304,0.036539012953,22.4081479001,"validation",52935.8333333,0.0389937502952,1.02439932948,1.0389937503,111658.8,161808.8,0.605857036206,64998341,0.155077783161,57746.0571988,49633.9428012,0.661486874542,-11462,-43880,-234655,114146,180880,365404,-94017,-126759,-122216,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.0148372499254,0.0142174371125,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",55100,57000,54700,56600,173658,0.0290909090909,0.00891265597148,0.0947775628627,61.4883909087,54906.5100884,53886.2565144,1020.253574,888.808383262,131.445190742,53935,53195,2030.38530438,0.0243631756778,0.153399398493,0.169259769798,,,,,"2025-02-27T06:50:08.000+09:00",308,6269,0,0.00883392226148,-0.00353356890459,-0.0106007067138,0,0.00181818181818,0.0418181818182,0.0494113284509,0.0640097753548,0.0180256815195,0.0157033283262,0.00232235319332,0.0358725318796,23.0086073911,"validation",53015.8333333,0.0676055895251,1.04941132845,1.06760558953,122333.8,161600.85,1.07461068429,65171999,0.264025220164,58071.7982789,49798.2017211,0.822109010441,2465,-44906,-238774,105205,194867,415895,-99455,-141313,-168643,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,0.0249848979667,0.0265175755843,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",56600,57200,56000,57100,112000,0.00883392226148,0.0344202898551,0.0574074074074,63.0238735857,55243.9700748,54124.3115874,1119.6584874,934.97840409,184.68008331,54090,53360,1971.07206836,0.0226399821914,0.161255190912,-0.618739798184,,,,,"2025-02-28T06:50:08.000+09:00",-593,20128,0,-0.0367775831874,-0.0595446584939,-0.0332749562172,0,0,0.0212014134276,0.0556479940839,0.0700899550225,0.019608730077,0.0163744028737,0.00323432720332,0.0345196509344,22.5788135461,"validation",53105.8333333,0.0752114488364,1.05564799408,1.07521144884,113444.6,153450.5,0.729877061332,65283999,0.224934750946,58451.1466382,49728.8533618,0.845092730158,-5261,-9845,-184798,87950,150029,404020,-82666,-131652,-208027,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.0161566564356,0.00955986566383,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",56600,57500,55000,55000,149287,-0.0367775831874,0.00917431192661,0.0377358490566,53.3947682777,55206.4362171,54189.1773957,1017.2588214,951.434487552,65.8243338478,54190,53460,2008.8526349,0.0238283569621,0.160483004947,-0.0392825782148,,,,,"2025-03-04T06:50:08.000+09:00",-3071,-34962,0,0.0127272727273,-0.0109090909091,-0.0181818181818,0,-0.00875656742557,0.0437828371278,0.0149474072707,0.0288065843621,0.0184956149345,0.0172988088646,0.00119680606996,0.0365245933619,22.8287143711,"validation",53125.8333333,0.0352778779941,1.01494740727,1.03527787799,122354.4,151907.7,0.982748076628,65134712,0.237375393084,58538.287019,49841.712981,0.593140125807,-20335,-24328,-199324,37781,126576,365315,-15312,-91834,-150792,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.00284223466064,-0.00189401310242,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",55000,56300,53200,55700,80613,0.0127272727273,0.0220183486239,0.109561752988,55.8179719564,55282.3691068,54301.0901812,981.278925572,957.403375156,23.875550416,54465,53566,2086.79173241,0.0202872205029,0.146318108339,-0.976983788871,,,,,"2025-03-05T06:50:08.000+09:00",-1177,18492,0,0.016157989228,-0.0448833034111,0,0,0,0.0563636363636,0.0226751124575,0.0398387036553,0.017617215899,0.0171885704696,0.000428645429372,0.0374648425926,22.2251506319,"validation",53172.5,0.0475339696272,1.02267511246,1.04753396963,122718.2,147330.9,0.547156095564,65215325,0.330529780243,58449.6078854,50480.3921146,0.654971334136,-41700,-42120,-192643,30641,99118,368616,16800,-51164,-155260,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,0.0142512898152,0.020872871953,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",56200,57000,55700,56600,110596,0.016157989228,0.0290909090909,0.134268537074,58.7851150598,55485.0815519,54471.3797974,1013.70175448,968.66305102,45.0387034555,54800,53556,2030.59232295,0.0202391989642,0.127329903232,-0.487287096491,,,,,"2025-03-06T06:50:08.000+09:00",-1452,25421,0,-0.00353356890459,-0.0583038869258,0.0229681978799,0,0.00897666068223,0.0233393177738,0.0328467153285,0.0568377025917,0.0179099249907,0.0171141881806,0.000795736810168,0.0358761894515,22.5574034654,"validation",53225.8333333,0.0633934023266,1.03284671533,1.06339340233,125230.8,143886.7,0.768632542132,65325921,0.439241778427,58288.8393486,51311.1606514,0.757965446409,-29014,-27397,-184214,-7383,28500,357430,44119,6484,-149032,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.00460760408336,0.00389345473824,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",56600,58000,55700,56400,133468,-0.00353356890459,-0.00353356890459,0.114624505929,57.8552755801,55625.8382362,54614.2405532,1011.59768305,977.249977426,34.347705626,55090,53550,2049.83572846,0.0202754913346,0.107815615782,-0.177549442832,,,,,"2025-03-07T06:50:08.000+09:00",1569,24444,0,-0.0478723404255,-0.0195035460993,0.0301418439716,0,0,0.0406360424028,0.023779270285,0.0532212885154,0.0179361291321,0.0173271272593,0.000609001872801,0.0363446051145,22.7418414653,"validation",53300.8333333,0.0581448069918,1.02377927028,1.05814480699,117192.8,145484.45,0.917403887495,65192453,0.353659789758,58059.7811367,52120.2188633,0.720554973531,-25477,-52270,-207315,6413,27784,326064,25207,32828,-93020,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0105816860839,0.0125719267778,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",55800,56400,53500,53700,206989,-0.0478723404255,-0.0595446584939,0.0326923076923,47.0382022031,55329.5554306,54546.5190307,783.036399937,938.407261928,-155.370861992,55175,53490,2110.56174785,0.0227109649787,0.0977192610183,0.828391838211,,,,,"2025-03-10T06:50:08.000+09:00",-1365,30837,0,0.0130353817505,0.0335195530726,0.0614525139665,1,-0.0106382978723,0.0514184397163,-0.0267331218849,0.00392596747056,0.0145816834253,0.0174749955666,-0.00289331214137,0.0393028258445,23.1315892113,"validation",53337.5,0.00679634403562,0.973266878115,1.00679634404,136190.6,150266.95,1.37747521993,64985464,0.236483138841,57870.8301133,52479.1698867,0.226429348663,-18819,-55678,-248056,17372,28540,319668,3132,34634,-44408,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.0429502858948,-0.0380481418733,,,0,1,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",53200,54800,52600,54400,97330,0.0130353817505,-0.0109090909091,0.0583657587549,49.6657427856,55186.5469029,54535.6657692,650.881133679,880.902036278,-230.0209026,55325,53408,2116.95019443,0.0226169404402,0.0762371322511,-0.805568534765,,,,,"2025-03-11T06:50:08.000+09:00",-621,844,0,-0.0220588235294,0.0275735294118,0.0294117647059,1,-0.00931098696462,0.0409683426443,-0.0167193854496,0.018573996405,0.011964726722,0.0161930521375,-0.00422832541543,0.038914525633,22.3899819785,"validation",53355.8333333,0.0195698689615,0.98328061455,1.01956986896,125799.2,151512.9,0.642387545879,65082794,0.29055380763,57433.9096709,53216.0903291,0.280692361374,-24988,-32050,-240916,58590,49309,304081,-32903,-11107,-35079,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,0.0103398272698,0.0156188639547,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",53400,54300,52800,53200,79173,-0.0220588235294,-0.0448833034111,0,45.4984746961,54880.9243024,54436.7275641,444.196738364,793.560976695,-349.364238332,55325,53298,2080.02518055,0.0220016046996,0.0762371322511,-0.973243932006,,,,,"2025-03-12T06:50:08.000+09:00",-2999,21508,0,0.00187969924812,0.0488721804511,0.0394736842105,1,-0.0183823529412,0.0275735294118,-0.0384093990059,-0.00183871815077,0.00834956275119,0.0149165597123,-0.00656699696112,0.0390982176794,22.1612042862,"validation",53369.1666667,-0.00316974532736,0.961590600994,0.996830254673,125511.2,145065.3,0.545774902751,65003621,0.204444136537,57433.9096709,53216.0903291,-0.00381484549237,18685,8115,-198435,56851,53994,308681,-75852,-59824,-80697,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,-0.00930200452529,-0.0161069346313,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",53000,54800,52700,53300,119309,0.00187969924812,-0.0583038869258,-0.032667876588,45.9058067536,54637.705179,54352.5255223,285.179656697,691.884712696,-406.705055999,55235,53186,2081.45195336,0.0204556294088,0.0827680913899,-0.291453309329,,,,,"2025-03-13T06:50:08.000+09:00",-936,20068,0,0.0375234521576,0.046904315197,0.0337711069418,1,-0.00375939849624,0.0394736842105,-0.0350321354214,0.00214342120107,0.00535046260219,0.0129809514577,-0.00763048885552,0.0390516313952,22.5731636556,"validation",53395.8333333,-0.00179477175185,0.964967864579,0.998205228248,127253.8,136553.85,0.873713923115,65122930,0.154856856837,57520.847764,52949.152236,0.0767434667985,20179,-6485,-205066,37064,72987,300756,-46679,-56164,-54984,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.0127877030217,-0.00919445182603,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",53300,56100,53300,55300,213823,0.0375234521576,-0.0195035460993,0.0297951582868,53.406180814,54739.5966899,54422.7088169,316.887872978,616.885344752,-299.997471774,55315,53110,2132.77681384,0.0213487394187,0.0786278368265,1.17658546705,,,,,"2025-03-14T06:50:08.000+09:00",-6652,17864,0,0.00361663652803,-0.0253164556962,0.0307414104882,0,0,0.0525328330206,-0.000271174184218,0.0412351722839,0.00573034128351,0.0111552503572,-0.00542490907367,0.0385673926553,23.1934320366,"validation",53507.5,0.0334999766388,0.999728825816,1.03349997664,143324.8,142283.95,1.50279072235,65336753,0.258627202857,57489.649397,53140.350603,0.496551168197,21447,14874,-179654,32787,75683,343755,-44853,-81167,-128980,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,0.0379817366202,0.0466942427099,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",55500,56400,55500,55500,71515,0.00361663652803,0.0335195530726,-0.00359066427289,54.0916822009,54856.5818145,54502.5081638,354.073650714,564.323005945,-210.24935523,55305,53030,2059.00704142,0.0197471600189,0.0784489158531,-1.35430801372,,,,,"2025-03-17T06:50:08.000+09:00",-525,-11204,0,0.00720720720721,-0.0288288288288,0.133333333333,0,0.00361663652803,0.0162748643761,0.0035259018172,0.0465774090138,0.00637970541828,0.0101679820891,-0.00378827667081,0.0370992259715,22.1018007969,"validation",53618.3333333,0.0350937179447,1.00352590182,1.03509371794,116230,128805.25,0.555218052059,65408268,0.181046968194,57474.3086456,53135.6913544,0.544945194957,-14610,12324,-129766,34516,71138,323606,-12389,-75345,-165123,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.00644531497568,-0.012238371773,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",56900,58500,55000,55900,90897,0.00720720720721,0.0275735294118,-0.00533807829181,55.5017425837,55017.1076892,54606.0260776,411.081611611,533.674727078,-122.593115467,55290,52976,2161.93510989,0.0197107491192,0.0777136823865,-0.820805698741,,,,,"2025-03-18T06:50:08.000+09:00",2995,4608,0,-0.00178890876565,-0.0143112701252,0.180679785331,0,0.0252252252252,0.0630630630631,0.0110327364804,0.0551948051948,0.00735387498409,0.00954695397277,-0.00219307898868,0.0386750466886,22.3488019357,"validation",53716.6666667,0.0406453614645,1.01103273648,1.04064536146,114943.4,126122.1,0.72070636312,65499165,0.163624376695,57438.3947496,53141.6052504,0.641966461266,-73250,-54747,-189333,41783,56180,328273,31223,7962,-107919,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0100662852101,-0.00539051022259,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",56200,56700,55100,55800,73297,-0.00178890876565,0.0488721804511,0.00179533213645,55.0465438139,55137.5526601,54694.4685904,443.084069731,515.556595608,-72.4725258776,55295,53012,2121.79688776,0.0196122584742,0.0778605490634,-1.13039832987,,,,,"2025-03-19T06:50:08.000+09:00",539,14005,0,0,-0.0215053763441,0.206093189964,0,0.00536672629696,0.0286225402504,0.00913283298671,0.0525918659926,0.00794057472636,0.00923936551269,-0.00129879078634,0.0380250338307,22.131804108,"validation",53806.6666667,0.0370462148433,1.00913283299,1.03704621484,113768.2,123526.2,0.593372094341,65425868,0.188077913835,57447.6495302,53142.3504698,0.61729731034,-82642,-86453,-160194,11910,30742,290143,71297,65982,-100949,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.00242092558879,-0.00451920156602,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",55600,56300,55300,55800,71430,0,0.046904315197,-0.00534759358289,55.0465438139,55239.4676355,54776.3598059,463.107829571,505.066842401,-41.9590128296,55280,53080,2041.66853863,0.0195483215701,0.0772107101105,-1.0838866385,,,,,"2025-03-20T06:50:08.000+09:00",781,21996,0,-0.0340501792115,-0.0268817204301,0.232974910394,0,-0.00358422939068,0.0179211469534,0.00940665701881,0.0512434061794,0.00829942346902,0.00905137710396,-0.00075195363494,0.0365890419109,22.1060023768,"validation",53785,0.0374639769452,1.00940665702,1.03746397695,104192.4,117083.95,0.610075078608,65425868,0.112900188284,57414.1040275,53145.8959725,0.621830986988,-89731,-97586,-175348,1456,35530,317897,92484,63818,-112621,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.00623196061768,0.00964401641763,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",56200,56200,53800,53900,109294,-0.0340501792115,-0.0253164556962,-0.0392156862745,46.620982386,55033.3956916,54711.4442647,321.95142683,468.443759287,-146.492332457,55170,53136,2067.26364301,0.0209034033385,0.079028457495,-0.171791805199,,,,,"2025-03-21T06:50:08.000+09:00",-839,25866,0,0,0.038961038961,0.287569573284,1,0.00716845878136,0.0430107526882,-0.0230197571144,0.0143781993375,0.00597312480204,0.00869097883649,-0.00271785403445,0.0383536853991,22.4966825349,"validation",53738.3333333,0.0030084049251,0.976980242886,1.00300840493,83286.6,116534.5,0.937868184958,65316574,0.0665390935731,57350,52990,0.20871559633,-32035,-108229,-190531,8506,31899,330233,25435,78250,-111402,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.0372762065566,-0.0161724789338,,,0,1,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",54200,54850,53300,53900,147137,0,-0.0288288288288,-0.0235507246377,46.620982386,54859.0271236,54651.3372822,207.689841471,416.292975724,-208.603134253,55105,53198,2030.31623994,0.0206468543479,0.0816251717798,0.744085911622,,,,,"2025-03-24T06:50:08.000+09:00",-1358,31979,0,0.0222634508349,0.0241187384045,0.293135435993,1,0.00556586270872,0.0287569573284,-0.0218673441611,0.0131959848115,0.00385324381208,0.00772343183161,-0.00387018801953,0.0376682048227,22.7940051616,"validation",53691.6666667,0.00388018004035,0.978132655839,1.00388018004,98411,116069.05,1.26766782359,65316574,0.134199426979,57353.9775455,52856.0224545,0.232100482188,-28721,-100564,-153763,43445,39671,289378,-13347,65024,-107339,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.00228660270752,0.00791560366821,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",54900,55500,54200,55100,68486,0.0222634508349,-0.0143112701252,0.0110091743119,52.0022733285,54896.0998738,54684.5715575,211.528316287,375.340043836,-163.81172755,55135,53318,1999.57936566,0.0210568779452,0.0809590208661,-1.06505426502,,,,,"2025-03-25T06:50:08.000+09:00",-429,19173,0,-0.00907441016334,-0.0199637023593,0.268602540835,0,0.0185528756957,0.0241187384045,-0.000634805477464,0.0334221088563,0.00383898940629,0.00681197901699,-0.0029729896107,0.0362900066363,22.0512896192,"validation",53635,0.0273142537522,0.999365194523,1.02731425375,93928.8,114256.45,0.599405985395,65385060,0.212133319388,57366.8378077,52903.1621923,0.492158928422,6360,-17976,-129101,70399,64146,296211,-76659,-44064,-139043,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.0264478836853,0.0211375282038,,,0,0,-1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",56000,56300,53700,54600,79648,-0.00907441016334,-0.0215053763441,0.00183486238532,49.7516796963,54850.5460471,54678.3069977,172.239049361,334.719844941,-162.48079558,55140,53426,2042.46655383,0.0211660938792,0.0807604956123,-0.806968353977,,,,,"2025-03-26T06:50:08.000+09:00",440,-18520,0,-0.00549450549451,0.0201465201465,0.294871794872,1,0.016333938294,0.0471869328494,-0.00979325353645,0.0219743196197,0.00315456134361,0.0061304000905,-0.00297583874689,0.0374078123412,22.1931613671,"validation",53566.6666667,0.0192906036092,0.990206746464,1.01929060361,95199,114299.15,0.696838077973,65305412,0.177212166495,57366.566864,52913.433136,0.378737079779,17051,-8536,-128994,73467,93456,277310,-91943,-84990,-129996,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.00289676291232,0.00336623297348,,,0,0,0
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",54700,55300,53700,54300,58731,-0.00549450549451,-0.0268817204301,-0.0127272727273,48.3982359118,54765.8466552,54650.2842572,115.562398074,290.888355568,-175.325957494,55105,53538,2010.86179998,0.0211005386945,0.0818829751317,-1.20429354119,,,,,"2025-03-27T06:50:08.000+09:00",1523,-9587,0,0.0313075506446,0.0662983425414,0.294659300184,1,0.0018315018315,0.029304029304,-0.0146084747301,0.0142328813179,0.002128220959,0.00535705995521,-0.00322883899621,0.0370324456719,21.8830024817,"validation",53490,0.0151430173864,0.98539152527,1.01514301739,92659.2,112334.05,0.522824557647,65246681,0.110536386786,57361.0806723,52848.9193277,0.32159325908,6710,-4123,-135591,59446,97661,234678,-70364,-97824,-83686,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.0162483446495,-0.0128335938729,,,0,0,1
+"017800","현대엘리베이터","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",54000,56700,53500,56000,207984,0.0313075506446,0.038961038961,-0.0106007067138,55.7451606763,54955.7164006,54750.2632011,205.453199508,273.801324356,-68.3481248474,55075,53696,2095.80024284,0.0212604488767,0.0795561005241,1.98135018852,,,,,"2025-03-28T06:50:08.000+09:00",-234,25089,0,-0.0142857142857,0.0375,0.2125,1,-0.00552486187845,0.0589318600368,0.0167952791648,0.0429082240763,0.00366880713408,0.0048893093635,-0.00122050222942,0.0374250043364,23.1783234025,"validation",53438.3333333,0.0479368742788,1.01679527916,1.04793687428,112397.2,114050.35,1.8236156224,65454665,0.123921583757,57265.7761182,52884.2238818,0.711112398096,-2461,11598,-134027,21154,76794,212160,-23055,-92554,-62643,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.0452223898618,0.0438550048652,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-04T00:00:00.000+09:00",5900,5935,5810,5870,26422,-0.00170068027211,-0.00676818950931,0.0548068283917,61.8003940607,5764.14079979,5687.10501278,77.0357870169,33.3806073396,43.6551796773,5649,5682.5,138.759141816,0.012815543537,0.121662749438,-0.563438082538,,,,,"2023-09-05T06:52:18.000+09:00",0,19509,0,-0.011073253833,-0.011073253833,-0.045996592845,0,0.00340136054422,0.0212585034014,0.03912196849,0.0329960404751,0.0131236434441,0.00568664520267,0.00743699824144,0.0236386953689,18.8595621947,"validation",5710.25,0.0279760080557,1.03912196849,1.02797600806,37446.8,43553.45,0.606656877928,442239766,0.343055486994,5992.63643579,5305.36356421,0.821560779046,-48851,-226276,-288770,48671,228013,301706,0,0,-1,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.00982952479821,-0.00107006727278,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-05T00:00:00.000+09:00",5875,5925,5750,5805,40462,-0.011073253833,-0.011073253833,0.0393912264996,57.0663411959,5770.42683059,5695.83797479,74.5888558014,41.622257032,32.9665987694,5660,5681.7,141.347774543,0.0131614053545,0.123245088527,-0.109325127832,,,,,"2023-09-06T06:52:19.000+09:00",0,-54,0,0.00172265288544,-0.0172265288544,-0.0284237726098,0,0.000851788756388,0.0298126064736,0.0256183745583,0.021701251386,0.0128490707668,0.00717007011748,0.00567900064933,0.0243493151668,19.2745934394,"validation",5710.83333333,0.0164891288487,1.02561837456,1.01648912885,38285.2,43781.55,0.924179249022,442199304,0.254060214862,6008.78360053,5311.21639947,0.707865277752,-66125,-212462,-378721,66125,214424,391837,0,0,-1,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.0101562663497,-0.0135972975251,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-06T00:00:00.000+09:00",5825,5845,5790,5815,37056,0.00172265288544,-0.0185654008439,0.0553539019964,57.6044051747,5777.28424127,5704.66479148,72.6194497971,47.821695585,24.7977542121,5675.25,5681,135.180076361,0.0126775788559,0.122597635848,-0.220154149369,,,,,"2023-09-07T06:52:18.000+09:00",0,28349,0,-0.00257953568358,-0.0266552020636,-0.0146173688736,0,0.00344530577089,0.00947459086994,0.0246244658826,0.0235873965851,0.0124882974716,0.00822385134738,0.00426444612418,0.0232467887122,19.1883816305,"validation",5709.08333333,0.0185523069962,1.02462446588,1.018552307,36494.8,43742.55,0.847138541306,442236360,0.339892164494,6023.13611642,5327.36388358,0.700855960331,-45665,-101216,-331734,45862,101216,344350,0,0,-1,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,0.00901881349392,0.00555344682563,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-07T00:00:00.000+09:00",5800,5890,5750,5800,24173,-0.00257953568358,-0.0127659574468,0.0422282120395,56.4613602559,5780.77897338,5711.72665877,69.0523146109,52.0678193902,16.9844952207,5687,5680.5,135.524356621,0.0126160758281,0.122409647149,-0.639064916985,,,,,"2023-09-08T06:52:18.000+09:00",0,17463,0,0.00431034482759,-0.0301724137931,-0.0120689655172,0,-0.00257953568358,0.0240756663801,0.0198698786707,0.0210368805563,0.0119055714846,0.00897721023969,0.00292836124495,0.023366268383,18.7586047905,"validation",5710,0.015761821366,1.01986987867,1.01576182137,36629,43627.25,0.554080305314,442212187,0.282739572171,6035.07183167,5338.92816833,0.662322816326,-52469,-85738,-307143,54316,87405,322027,-1667,-1667,-1668,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,0.00330341390563,0.010046424336,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-08T00:00:00.000+09:00",5800,5900,5750,5825,27579,0.00431034482759,-0.0093537414966,0.0401785714286,57.9586894082,5787.58220825,5720.11727664,67.4649316062,55.1472418334,12.3176897728,5698.25,5683.6,136.558331148,0.0125909483898,0.123066530785,-0.525811506956,,,,,"2023-09-11T06:52:18.000+09:00",0,28272,0,-0.00343347639485,-0.0326180257511,-0.0317596566524,0,0,0.0258620689655,0.0222436713026,0.0248785980716,0.0115819625075,0.0094673376538,0.0021146248537,0.0234434903259,18.8947241772,"validation",5711.25,0.0199168308164,1.0222436713,1.01991683082,31138.4,43594.5,0.632625675257,442239766,0.282200736331,6048.88192952,5347.61807048,0.680745090975,-47963,-74119,-356147,49630,75983,371031,-1667,-1667,-1668,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.0045379511158,-0.00431757343889,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-11T00:00:00.000+09:00",5840,5900,5760,5805,24335,-0.00343347639485,-0.011073253833,0.035682426405,56.2908475031,5790.26186852,5726.40488578,63.8569827381,56.8891900143,6.96779272375,5708.25,5684.6,136.804164638,0.0126460094883,0.122920864457,-0.648877144645,,,,,"2023-09-12T06:52:18.000+09:00",0,-15063,0,-0.0172265288544,-0.0344530577089,-0.0430663221361,0,0.00257510729614,0.0240343347639,0.0169491525424,0.0211800302572,0.0110003415569,0.00980003273288,0.00120030882407,0.0235666088954,18.7661458235,"validation",5711.08333333,0.0164446325128,1.01694915254,1.01644463251,30721,43933.45,0.55390596459,442215431,0.232348017285,6059.08151227,5357.41848773,0.637886701475,-45918,-98283,-353758,47584,100129,368841,-1666,-1666,-1667,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.00704460495103,-0.00165045773332,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-12T00:00:00.000+09:00",5790,5805,5675,5705,38493,-0.0172265288544,-0.0172265288544,0.0196604110813,48.7387829585,5777.14465798,5724.81933868,52.3253192917,55.9764158698,-3.65109657812,5713.75,5681.9,136.318152878,0.0132979380115,0.121456217102,-0.19108839785,,,,,"2023-09-13T06:52:18.000+09:00",0,-74648,0,-0.00788781770377,-0.0289219982472,-0.0184049079755,0,-0.00258397932817,0.0223944875108,-0.00153139356815,0.0040655414562,0.0091718351081,0.00981181697981,-0.000639981871713,0.0238945053248,19.2073299524,"validation",5709.08333333,-0.000715234494738,0.998468606432,0.999284765505,30327.2,44247.2,0.869953352981,442176938,0.223609629536,6060.73523023,5366.76476977,0.487391394161,-74085,-93698,-396073,74085,95365,410657,0,-1667,-1668,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,-0.00928716525505,-0.00132603025162,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-13T00:00:00.000+09:00",5660,5695,5605,5660,46417,-0.00788781770377,-0.0266552020636,0.02722323049,45.7633966899,5759.1224029,5720.01790619,39.1044967135,52.6020320386,-13.497535325,5721.25,5674.1,133.723999101,0.0129420783298,0.117223959426,0.0740871751586,,,,,"2023-09-14T06:52:18.000+09:00",0,-7640,0,-0.00618374558304,-0.0185512367491,0.0212014134276,0,-0.00788781770377,0.0157756354075,-0.0107057024252,-0.00248497559084,0.00690892168084,0.00929364523649,-0.00238472355566,0.023626148251,19.3866002254,"validation",5702.58333333,-0.00746737589689,0.989294297575,0.992532624103,32199.4,44186.45,1.05048040746,442130521,0.225291916413,6056.58378893,5385.91621107,0.408673086308,-42457,-70911,-395800,30677,60798,398604,11779,10112,10111,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.00714666228979,0.0091715560435,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-14T00:00:00.000+09:00",5650,5650,5600,5625,21612,-0.00618374558304,-0.0301724137931,0.0311640696609,43.5371714703,5738.48818707,5712.97954277,25.5086443037,47.1833544916,-21.6747101879,5729.75,5664.6,128.457999165,0.0128003744265,0.110289759516,-0.704834507906,,,,,"2023-09-15T06:52:00.000+09:00",0,-10781,0,0.00177777777778,-0.0177777777778,0.0417777777778,0,-0.0017667844523,0.00883392226148,-0.0182817749466,-0.00699078487448,0.00453487009844,0.00838815190962,-0.00385328181118,0.0228369776294,18.6159802303,"validation",5697.08333333,-0.0126526731515,0.981718225053,0.987347326849,31687.2,43114.7,0.501267549119,442108909,0.255750358926,6045.71637479,5413.78362521,0.334238690638,44354,-1460,-324830,-61434,-15621,322333,17080,17081,15413,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.0212506174022,-0.0251591851335,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-15T00:00:00.000+09:00",5625,5665,5595,5635,25866,0.00177777777778,-0.0326180257511,0.0415896487985,44.3698506612,5722.56692752,5707.20328034,15.3636471815,40.8194130296,-25.4557658481,5741,5660,124.282427796,0.0125989239672,0.0989497331772,-0.53960117921,,,,,"2023-09-18T06:51:59.000+09:00",0,-1198,0,-0.00532386867791,-0.0354924578527,0.0656610470275,0,0,0.0124444444444,-0.0184636822853,-0.00441696113074,0.00272646800026,0.00724390648262,-0.00451743848236,0.0220554441519,18.7974370773,"validation",5693.25,-0.0102314143942,0.981536317715,0.989768585606,31344.6,42448.25,0.609353742498,442134775,0.33640138286,6025.03520909,5456.96479091,0.313403415123,80265,34530,-338418,-97346,-51611,333921,17081,17081,15413,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.00925650662614,0.00226695473754,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-18T00:00:00.000+09:00",5635,5640,5550,5605,27501,-0.00532386867791,-0.0344530577089,0.0274977085243,42.3519737375,5704.4797079,5699.63266698,4.84704092122,33.6249386079,-28.7778976867,5748.5,5654.8,121.833682954,0.0126140580707,0.0905860828412,-0.494135166009,,,,,"2023-09-19T06:52:15.000+09:00",0,-28898,0,-0.0115967885816,-0.0294380017841,0.0633363068689,0,0,0.0159716060337,-0.0249630338349,-0.00880667751291,0.000864770904767,0.00599909698624,-0.00513432608148,0.0217366071282,18.8533919886,"validation",5690.08333333,-0.0149529151594,0.975036966165,0.985047084841,31977.8,42635.15,0.645031153872,442107274,0.274807289291,6008.86704861,5488.13295139,0.224427494247,87768,62775,-332459,-93069,-79855,325412,5302,17080,15413,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.00488648929971,0.00328541021156,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-19T00:00:00.000+09:00",5610,5610,5525,5540,32508,-0.0115967885816,-0.0289219982472,0.0118721461187,38.2888858096,5679.17513746,5687.80802498,-8.6328875268,25.173373381,-33.8062609078,5751.75,5648.4,119.2027056,0.0129141605094,0.0862197256685,-0.347350428764,,,,,"2023-09-20T06:52:15.000+09:00",0,-47318,0,0.00270758122744,0,0.102888086643,0,0.000892060660125,0.0151650312221,-0.0368148824271,-0.0191912754054,-0.00155828294708,0.00454393021317,-0.00610221316024,0.0215167338628,19.0089912772,"validation",5685,-0.0255057167986,0.963185117573,0.974494283201,30780.8,43073.1,0.754716981132,442074766,0.206709059715,5999.70715356,5503.79284644,0.0730109074037,19619,92244,-352759,-19619,-109325,341262,0,17081,15413,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.00557283257864,-0.00329421590606,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-20T00:00:00.000+09:00",5495,5555,5450,5555,18165,0.00270758122744,-0.0185512367491,0.00908265213442,39.7259479267,5660.07127016,5677.9703935,-17.8991233476,16.5588740352,-34.4579973828,5754.25,5640.4,118.188226628,0.0128766487356,0.0829975644455,-0.793987479171,,,,,"2023-09-21T06:52:15.000+09:00",0,-10,0,-0.00540054005401,0.00990099009901,0.125112511251,1,-0.00812274368231,0.0189530685921,-0.0346265803537,-0.0151407701581,-0.00322216441901,0.00298089541589,-0.00620305983489,0.0212760083939,18.4297056566,"validation",5680.08333333,-0.0220213905312,0.965373419646,0.977978609469,25130.4,42571.1,0.426697924179,442092931,0.19735454334,5993.04436761,5515.45563239,0.0828000425677,40873,117860,-329201,-40873,-123161,317705,0,5302,15413,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,0.00250048606917,0.00403127535227,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-21T00:00:00.000+09:00",5495,5555,5445,5525,25769,-0.00540054005401,-0.0177777777778,-0.0272887323944,37.8285994839,5639.29107475,5666.63925324,-27.3481784967,7.77746352887,-35.1256420255,5746.5,5633.6,117.603353298,0.0107362226349,0.0895418485214,-0.554877223351,,,,,"2023-09-22T06:52:14.000+09:00",0,-30816,0,-0.0162895927602,-0.0262443438914,0.0968325791855,0,-0.010801080108,0.019801980198,-0.038545201427,-0.019277193979,-0.00494989656048,0.00140768570658,-0.00635758226706,0.021285674805,18.7739660315,"validation",5675.08333333,-0.0264460140086,0.961454798573,0.973553985991,25961.8,36494.45,0.706107367011,442067162,-0.00690378948032,6003.77611626,5489.22388374,0.0695286386931,77237,95658,-282471,-77237,-95658,270975,0,0,15413,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,0.01208951753,0.0195677398082,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-22T00:00:00.000+09:00",5475,5510,5410,5435,35854,-0.0162895927602,-0.0354924578527,-0.0464912280702,32.7717664388,5607.86167863,5649.48079004,-41.6191114084,-2.10185145858,-39.5172599498,5733.25,5624,117.417399491,0.0111493021481,0.101382203136,-0.014382714209,,,,,"2023-09-25T06:52:15.000+09:00",0,-43603,0,0.000919963201472,-0.00459981600736,0.105795768169,0,-0.00904977375566,0.0180995475113,-0.0520211049579,-0.0336059743954,-0.00765761019473,-0.000386725199371,-0.00727088499536,0.0216039373488,19.0878252205,"validation",5671.16666667,-0.0416434008288,0.947978895042,0.958356599171,27959.4,36131.15,0.992329333553,442031308,-0.116261176298,6023.87475806,5442.62524194,-0.013118706724,76430,88409,-270225,-76430,-88409,256729,0,0,15413,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,-0.0135698784097,-0.0124205589729,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-25T00:00:00.000+09:00",5435,5975,5390,5440,263213,0.000919963201472,-0.0294380017841,-0.0795262267343,33.3051782732,5582.036805,5633.96369448,-51.9268894855,-12.066859064,-39.8600304216,5709.75,5616.3,150.81615667,0.00670345855664,0.106937967484,4.28573567596,,,,,"2023-09-26T06:52:15.000+09:00",0,-205822,0,0.0183823529412,0.0294117647059,0.102941176471,1,0,0.107635694572,-0.0472437497263,-0.0313907732849,-0.00954538409661,-0.00221817262205,-0.00732721147455,0.0277235582114,21.0822532099,"validation",5665.91666667,-0.0398729243576,0.952756250274,0.960127075642,75101.8,43811.85,6.00780382476,442294521,0.0794317062621,6015.04452992,5404.45547008,0.0582135060374,78182,108274,-153510,-78183,-108275,140012,0,0,15414,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.00585192446345,0.0221248386899,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-26T00:00:00.000+09:00",5475,5610,5400,5540,51200,0.0183823529412,0,-0.0562180579216,43.0393798341,5575.56960423,5627.00342082,-51.4338165889,-19.940250569,-31.4935660199,5693.25,5609.4,155.043574051,0.00826453178507,0.106981756842,0.129753223191,,,,,"2023-09-27T06:52:14.000+09:00",0,29248,0,0.0126353790614,0.0180505415162,0.0649819494585,1,0.00643382352941,0.0386029411765,-0.0269178413033,-0.0123720897066,-0.00928408241677,-0.00359932320739,-0.00568475920938,0.0279862047023,19.4632445943,"validation",5660.91666667,-0.0213599093198,0.973082158697,0.97864009068,78840.2,44558.35,1.14905511537,442345721,0.176253160182,5997.78694357,5388.71305643,0.248388490732,74640,150679,-63237,-74641,-150680,49784,0,0,15414,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,0.0315206354683,0.031907621957,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-09-27T00:00:00.000+09:00",5540,5665,5405,5610,39371,0.0126353790614,0.00990099009901,-0.053164556962,48.6852766169,5580.86658819,5625.74390816,-44.8773199709,-24.9276644493,-19.9496555215,5677.5,5607.6,162.540461619,0.00853236014989,0.101116791755,-0.0948380196848,,,,,"2023-10-04T06:52:14.000+09:00",0,422,0,-0.0409982174688,0.0213903743316,0.0739750445633,1,0,0.0469314079422,-0.0118890356671,0.000427990584207,-0.00799952227645,-0.00444343394819,-0.00355608832826,0.028973344317,19.2130907867,"validation",5653.58333333,-0.00770897513376,0.988110964333,0.992291024866,83081.4,44226.5,0.890212881417,442385092,0.170072241756,5964.54529259,5390.45470741,0.382422736513,275975,323511,269244,-281523,-329059,-290206,0,0,15414,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.0117827499185,-0.00331011633618,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-04T00:00:00.000+09:00",5570,5595,5375,5380,64044,-0.0409982174688,-0.0262443438914,-0.0842553191489,36.0436821212,5549.96403616,5607.54065571,-57.576619544,-31.4574554683,-26.1191640757,5652.75,5600.5,167.716142932,0.0119109165106,0.106051439854,0.347878438955,,,,,"2023-10-05T06:52:14.000+09:00",0,-8008,0,0.00557620817844,0.0650557620818,0.118029739777,1,-0.00713012477718,0.0392156862745,-0.0482508513555,-0.0393714846889,-0.0107019738929,-0.00584711068183,-0.0048548632111,0.0311740042624,19.6577692822,"validation",5641.58333333,-0.0463670068982,0.951749148644,0.953632993102,90736.4,46253.6,1.38462735874,442321048,0.118792915578,5952.49113832,5353.00886168,0.0450240805603,212778,243815,252275,-218075,-249113,-272987,0,0,15414,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,-0.0169096520325,-0.00102294934201,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-05T00:00:00.000+09:00",5385,5450,5380,5410,27730,0.00557620817844,-0.00459981600736,-0.0799319727891,38.2943291712,5528.43110752,5592.90801454,-64.476907021,-38.0613457788,-26.4155612422,5629.25,5593.7,160.736418436,0.0120570957375,0.106047550447,-0.334790670874,,,,,"2023-10-06T06:52:14.000+09:00",0,-44165,0,0.0351201478743,0.0425138632163,0.160813308688,1,0.00092936802974,0.0130111524164,-0.0389483501355,-0.0328405170102,-0.0119180974161,-0.00703536890551,-0.00488272851056,0.0297109830751,18.8262745171,"validation",5634,-0.0397586084487,0.961051649865,0.960241391551,89111.6,44888.5,0.617752876572,442348778,0.0919946088642,5927.73408668,5330.76591332,0.132727489026,168754,243003,291823,-174050,-248300,-312337,0,0,15414,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,0.00644498179432,0.0134781155354,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-06T00:00:00.000+09:00",5415,5620,5415,5600,30434,0.0351201478743,0.0294117647059,-0.045996592845,50.2380215599,5539.44170637,5593.4333468,-53.9916404343,-41.2474047099,-12.7442357244,5615.75,5591.1,164.255245691,0.0147832682694,0.0987884296805,-0.286307535781,,,,,"2023-10-10T06:52:14.000+09:00",0,48137,0,0.00714285714286,-0.00803571428571,0.128571428571,0,0.000924214417745,0.0378927911275,-0.00280461202867,0.00159181556402,-0.00964136436327,-0.00736560798391,-0.00227575637936,0.0293312938734,18.9538375661,"validation",5629.58333333,-0.0052549774258,0.997195387971,0.994745022574,42555.8,45089.1,0.674974661282,442379212,0.154633825026,5893.13556199,5338.36443801,0.471609913856,-25964,219365,292131,25215,-225661,-313662,0,0,15414,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.0329858493221,0.0159321126193,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-10T00:00:00.000+09:00",5600,5750,5545,5640,51092,0.00714285714286,0.0180505415162,-0.0284237726098,52.3299656353,5554.91221308,5596.88272852,-41.9705154398,-41.3920268559,-0.578488583942,5607.5,5592.4,167.165585284,0.014772263407,0.0941116347888,0.106882172003,,,,,"2023-10-11T06:52:14.000+09:00",0,30287,0,0.0159574468085,-0.00709219858156,0.103723404255,0,0,0.0366071428571,0.00579580918413,0.00851155139117,-0.00744158075174,-0.00733901185388,-0.000102568897862,0.029639288171,19.4790225561,"validation",5625.91666667,0.00250329575921,1.00579580918,1.00250329576,42534.2,45620.6,1.119932662,442430304,0.253175100722,5871.36549604,5343.63450396,0.561584406616,50752,219927,369152,-51751,-226223,-390863,0,0,15414,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,0.0096960698317,0.0333435700374,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-11T00:00:00.000+09:00",5645,5765,5645,5730,45024,0.0159574468085,0.0213903743316,-0.0146173688736,56.7369063181,5581.84879568,5606.74326715,-24.8944714648,-38.0925157777,13.1980443129,5603.25,5598.9,164.153757764,0.0152378416313,0.0902579885782,-0.0194511690202,,,,,"2023-10-12T06:52:14.000+09:00",0,17835,0,0,0.0087260034904,0.0750436300175,1,0.000886524822695,0.0212765957447,0.0226208004283,0.0234153137223,-0.00434458489787,-0.00664790851268,0.00230332361481,0.0286481252642,19.3684217735,"validation",5622.16666667,0.0191800314232,1.02262080043,1.01918003142,43664.8,46019,0.978378495839,442475328,0.259640583237,5856.11903725,5350.38096275,0.750623803883,-2034,-35006,335454,-2859,30364,-361058,0,0,15414,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.00381296666367,-0.0118664525626,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-12T00:00:00.000+09:00",5735,5750,5665,5730,24933,0,0.0650557620818,-0.0120689655172,56.7369063181,5604.64128865,5615.87339551,-11.2321068523,-32.7204339926,21.4883271403,5599.75,5609.4,158.499917924,0.0152316212291,0.0870213224363,-0.41308015461,,,,,"2023-10-13T06:52:05.000+09:00",0,3661,0,-0.0157068062827,0.022687609075,0.0628272251309,1,0.00087260034904,0.0148342059337,0.0232599669628,0.0214996256284,-0.00196022807195,-0.00571037242454,0.00375014435259,0.0276614167406,18.7774183229,"validation",5619.91666667,0.0195880721838,1.02325996696,1.01958807218,35842.6,46057,0.541350934711,442475328,0.285668845127,5843.39882516,5356.10117484,0.767290433099,-38774,-32187,305826,35445,27859,-332533,0,0,17081,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.012138379155,-0.0224813980811,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-13T00:00:00.000+09:00",5705,5715,5605,5640,18945,-0.0157068062827,0.0425138632163,-0.0317596566524,51.2428354223,5610.0810904,5617.66055139,-7.57946099512,-27.6922393931,20.112778398,5590.5,5614.8,156.107066644,0.01553785413,0.079351927714,-0.519799785016,,,,,"2023-10-16T06:52:05.000+09:00",0,995,0,-0.0150709219858,0.0647163120567,0.0514184397163,1,-0.0043630017452,0.0191972076789,0.00885430641266,0.00448813849113,-0.00134387606296,-0.0049099715236,0.00356609546063,0.0276785579155,18.4869346773,"validation",5615.33333333,0.00439273418022,1.00885430641,1.00439273418,34085.6,45625.3,0.415230146432,442456383,0.23738693225,5812.30847594,5368.69152406,0.611582751267,-100774,-49601,316341,96775,44602,-343718,45,45,17126,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,-0.0061617586583,-0.000494176568423,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-16T00:00:00.000+09:00",5575,5585,5515,5555,19934,-0.0150709219858,-0.00803571428571,-0.0430663221361,46.648454814,5601.60707649,5613.01902907,-11.4119525772,-24.4361820299,13.0242294527,5578,5617.3,153.885133312,0.0158151175385,0.0713724562769,-0.495278164105,,,,,"2023-10-17T06:52:05.000+09:00",0,-5863,0,0.00810081008101,0.0729072907291,0.0522052205221,1,-0.011524822695,0.0124113475177,-0.00412334169953,-0.0110907375429,-0.00205435689959,-0.00439895266065,0.00234459576107,0.0277020942056,18.5226358066,"validation",5610.83333333,-0.00995098767266,0.9958766583,0.990049012327,31985.6,45405.25,0.43902412166,442436449,0.243383749677,5777.05778056,5378.94221944,0.442227829689,-51608,-60650,329764,51519,56668,-357123,44,44,17124,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.00696473954582,-0.000194527323816,,,0,1,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-17T00:00:00.000+09:00",5550,5640,5545,5600,21576,0.00810081008101,-0.00709219858156,-0.0184049079755,49.2430386237,5601.35983395,5612.05465655,-10.6948225908,-21.6879101421,10.9930875513,5572.75,5619.9,149.679052361,0.0155630573423,0.0684573577631,-0.444781725336,,,,,"2023-10-18T06:52:20.000+09:00",0,10571,0,0.0321428571429,0.0910714285714,0.0848214285714,1,-0.000900090009001,0.017101710171,0.00488986586515,-0.00354098827381,-0.00190978974835,-0.0038728410968,0.00196305134845,0.0267284022073,18.6098587498,"validation",5606.08333333,-0.00108513073596,1.00488986587,0.998914869264,26082.4,44559.4,0.48420759705,442458025,0.315407074602,5763.49787024,5382.00212976,0.571429368952,-22871,-105810,357040,22218,101828,-384400,44,44,17125,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.00172170330027,-0.00403924469729,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-18T00:00:00.000+09:00",5600,5925,5600,5780,174258,0.0321428571429,0.0087260034904,0.0212014134276,58.0344448653,5628.84293642,5624.49505236,4.34788406631,-16.4807513004,20.8286353667,5578.75,5627.3,162.201977192,0.0170287969762,0.0746072307643,2.09319132428,,,,,"2023-10-19T06:52:20.000+09:00",0,-18827,0,0.0138408304498,0.0813148788927,0.0666089965398,1,0,0.0580357142857,0.0360743894242,0.0271355712331,0.000752229077217,-0.00285134105543,0.00360357013265,0.0280626258118,20.7304512013,"validation",5607.41666667,0.0307776902614,1.03607438942,1.03077769026,51929.2,50951.45,3.42007931079,442632283,0.492392267541,5786.85754431,5370.64245569,0.98352403721,827,-46740,359625,-810,46651,-375205,-1,44,5346,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,0.031155120523,0.0461485618163,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-19T00:00:00.000+09:00",5725,5890,5695,5860,127826,0.0138408304498,0.022687609075,0.0417777777778,61.2471341471,5664.40556159,5641.93986329,22.4656982955,-8.69146138123,31.1571596767,5590.5,5636,164.544693107,0.0171537673787,0.0862681468811,1.17738731378,,,,,"2023-10-20T06:52:21.000+09:00",0,-52038,0,0.0247440273038,0.0341296928328,0.0716723549488,1,-0.00951557093426,0.0337370242215,0.0482067793578,0.0397444996451,0.00383373691049,-0.00148318453605,0.00531692144653,0.0280792991651,20.434330127,"validation",5609.5,0.0446563864872,1.04820677936,1.04465638649,72507.8,56262.15,2.27197147638,442760109,0.578719441045,5831.64103757,5349.35896243,1.05880160987,-1586,-23462,283824,5706,26929,-289983,0,44,44,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,0.0328451348436,0.0445619420967,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-20T00:00:00.000+09:00",5845,6400,5800,6005,1045356,0.0247440273038,0.0647163120567,0.0656610470275,66.2851515399,5716.80470596,5668.83320675,47.9714992067,2.64113073635,45.3303684703,5609,5648,195.6486436,0.0178422345808,0.107413359777,4.19685900751,,,,,"2023-10-23T06:52:21.000+09:00",0,48672,0,-0.007493755204,0.000832639467111,0.0216486261449,1,-0.00255972696246,0.102389078498,0.0706008201105,0.0632082152975,0.00798859270719,0.000439821937777,0.00754877076941,0.0325809564695,22.5602157899,"validation",5613.75,0.0696949454464,1.07060082011,1.06969494545,277790,107236.65,9.74812249357,443805465,0.778973420001,5910.24076749,5307.75923251,1.15728155471,12481,7445,289256,-23645,-18592,-310699,354,353,398,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.041632842603,0.0436078607816,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-23T00:00:00.000+09:00",6015,6160,5755,5960,150006,-0.007493755204,0.0729072907291,0.0633363068689,63.5250196158,5754.21936658,5690.40111736,63.8182492174,14.8765544326,48.9416947848,5626.75,5655.9,210.602311914,0.0179011131989,0.120076629841,0.164369218291,,,,,"2023-10-24T06:52:20.000+09:00",0,69746,0,0.0251677852349,0.00671140939597,0.0595637583893,1,0.00166527893422,0.067443796836,0.059226018572,0.0537668629219,0.0107077599358,0.00249606617996,0.00821169375584,0.0353359583748,20.6112563335,"validation",5617.58333333,0.0609544436368,1.05922601857,1.06095444364,303804.4,113361.9,1.3232488164,443655459,0.68285067558,5964.57058848,5288.92941152,0.993235183653,58406,63274,330263,-69820,-74688,-351956,354,354,398,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,7.67711117928e-05,-0.000265935899479,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-24T00:00:00.000+09:00",6020,6275,6020,6110,276651,0.0251677852349,0.0910714285714,0.102888086643,68.2682197861,5808.95484865,5721.48251608,87.472332568,29.3957100596,58.0766225084,5655.25,5666.4,218.059289634,0.0181692454682,0.139715474882,0.671916689032,,,,,"2023-10-25T06:52:20.000+09:00",0,20458,0,0.0229132569558,-0.0343698854337,0.0343698854337,0,0.010067114094,0.0427852348993,0.0804120065426,0.07828603699,0.0143162573761,0.00481108184282,0.00950517553328,0.0356889181071,21.2481941158,"validation",5626.5,0.0859326401848,1.08041200654,1.08593264018,354819.4,125569.05,2.20317825133,443932110,0.73957077799,6050.31296966,5260.18703034,1.07554116042,19839,19248,284044,-45878,-41167,-316242,76,76,120,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,0.0139290176385,-0.00255288676552,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-25T00:00:00.000+09:00",6200,6350,6090,6250,235379,0.0229132569558,0.0813148788927,0.125112511251,71.9363295112,5876.80794885,5760.63195933,116.175989523,46.7517659523,69.4242235706,5690,5681.2,221.05505466,0.0185669848237,0.164857734772,0.440463674658,,,,,"2023-10-26T06:52:20.000+09:00",0,102497,0,-0.0304,-0.036,0.0344,0,0.0147299509002,0.0425531914894,0.0984182776801,0.100119693023,0.0185881583237,0.00748028255237,0.0111078757713,0.0353688087457,21.1092890034,"validation",5640.58333333,0.108041425975,1.09841827768,1.10804142598,367043.6,136429.75,1.72527619526,444167489,0.7603026466,6159.02025543,5220.97974457,1.09698914228,-64790,-58172,183593,56275,38493,-213551,-398,-44,0,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.0314468901271,0.0407763153356,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-26T00:00:00.000+09:00",6110,6235,6000,6060,111657,-0.0304,0.0341296928328,0.0968325791855,61.5392712323,5904.99134134,5782.80736975,122.183971587,61.8382070792,60.3457645077,5716.75,5691.1,223.122550756,0.0200781070772,0.171051807318,-0.130165949033,,,,,"2023-10-27T06:52:20.000+09:00",0,-27181,0,-0.00825082508251,-0.00742574257426,0.042904290429,0,-0.0224,0.0376,0.0600428565181,0.0648205092161,0.020162371549,0.0102043246005,0.00995804694847,0.036818902765,20.3326520318,"validation",5654.83333333,0.0716496212679,1.06004285652,1.07164962127,363809.8,140724.15,0.793445901077,444055832,0.706584477504,6205.68020974,5227.81979026,0.851021468054,-142033,-77173,110993,128771,48377,-145948,-398,-44,0,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,-0.00327964894612,0.00461375123242,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-27T00:00:00.000+09:00",6060,6125,5950,6010,58712,-0.00825082508251,0.000832639467111,0.105795768169,59.1177879988,5921.14651959,5799.63645347,121.51006612,73.7725788875,47.737487233,5745.5,5699.3,219.685225702,0.019728633179,0.16948823245,-0.373182575045,,,,,"2023-10-30T06:52:23.000+09:00",0,36131,0,-0.00166389351082,0.044925124792,0.0507487520799,1,0,0.0288778877888,0.046036028196,0.0545154668117,0.0202179810517,0.0122749715287,0.00794300952296,0.0365532821468,19.6815794446,"validation",5665.5,0.0608066366605,1.0460360282,1.06080663666,166481,141867.05,0.413852265202,443997120,0.69283600385,6232.39731977,5258.60268023,0.771617843496,-212536,-205769,-4922,209090,191568,-30722,-120,-398,0,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,-0.00987321316818,-0.0144886418466,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-30T00:00:00.000+09:00",5985,6100,5790,6000,76209,-0.00166389351082,0.00671140939597,0.102941176471,58.6209705947,5933.27782427,5814.47819766,118.799626611,82.7779884322,36.021638179,5773.5,5707.2,226.136281009,0.0197649016705,0.165488807893,-0.254259767884,,,,,"2023-10-31T06:52:23.000+09:00",0,87848,0,-0.0166666666667,0.0533333333333,0.0341666666667,1,-0.00415973377704,0.0515806988353,0.0392309690829,0.0513036164844,0.0197999377685,0.0137963314054,0.00600360636316,0.0376893801682,19.9407495953,"validation",5675,0.057268722467,1.03923096908,1.05726872247,151721.6,132516.85,0.575089130175,443920911,0.613654037204,6251.22481619,5295.77518381,0.737061161914,-116681,-233259,-11270,106991,215304,-28377,0,-398,0,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,-0.0050250045013,-0.0131937736695,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-10-31T00:00:00.000+09:00",6060,6095,5850,5900,57112,-0.0166666666667,-0.0343698854337,0.0649819494585,53.7558969206,5928.158159,5820.81314598,107.345013017,87.6913933492,19.653619668,5791.5,5713.3,227.483689508,0.0200617310108,0.161688827689,-0.341989494479,,,,,"2023-11-01T06:52:23.000+09:00",0,3474,0,0.021186440678,0.0550847457627,0.0559322033898,1,0.01,0.0408333333333,0.0187343520677,0.0326781369786,0.0181940700029,0.0148629480253,0.00333112197762,0.0385565575438,19.635477164,"validation",5682.16666667,0.0383363153727,1.01873435207,1.03833631537,107813.8,132812.45,0.430019926596,443863799,0.571511932804,6259.71042278,5323.28957722,0.615866707276,-115779,-212791,-79426,122664,216919,51357,0,-120,0,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,-0.00257478378164,0.0110964356157,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-01T00:00:00.000+09:00",5850,6100,5850,6025,50120,0.021186440678,-0.036,0.0739750445633,58.4031041178,5943.05690377,5835.93809813,107.118805637,91.5768758068,15.5419298303,5812.25,5723.6,229.091997401,0.0203440998053,0.162061897865,-0.376369910884,,,,,"2023-11-02T06:52:23.000+09:00",0,53730,0,-0.00165975103734,0.0224066390041,0.0448132780083,1,-0.00847457627119,0.0423728813559,0.0366037248914,0.0526591655601,0.0177790548775,0.0151994814617,0.00257957341582,0.0380235680333,19.5258481707,"validation",5692.41666667,0.0584256832921,1.03660372489,1.05842568329,70762,133349.9,0.375853300227,443913919,0.573238900067,6283.22213293,5341.27786707,0.725862620231,-96052,-237031,-376949,103626,238919,354427,0,0,0,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,0.0108395998227,0.016934301023,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-02T00:00:00.000+09:00",6055,6090,5995,6015,35487,-0.00165975103734,-0.00742574257426,0.118029739777,57.9017986968,5954.12507242,5849.20194271,104.923129705,94.2461265865,10.6770031188,5844,5734.8,219.513997586,0.0176417271639,0.148638761414,-0.435032922716,,,,,"2023-11-03T06:52:23.000+09:00",0,-8074,0,0.0440565253533,0.0124688279302,0.0465502909393,1,0.00497925311203,0.0157676348548,0.0292607802875,0.0488595940573,0.0174435793359,0.0156685164732,0.00177506286264,0.0364944301889,19.1789333443,"validation",5702.25,0.0548467710114,1.02926078029,1.05484677101,55528,131922.05,0.268999761602,443878432,0.590266752222,6278.32246085,5409.67753915,0.696858343067,-120691,-211917,-344739,132939,219472,322637,0,0,0,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.0197170686828,-0.0471259794101,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-03T00:00:00.000+09:00",6020,6290,5975,6280,240043,0.0440565253533,0.044925124792,0.160813308688,66.1851256812,6004.25967666,5881.11290992,123.146766742,100.026254618,23.1205121244,5887.5,5752.2,226.33442633,0.0195166729525,0.14468905231,0.440179028207,,,,,"2023-11-06T06:52:23.000+09:00",0,34151,0,0.00636942675159,-0.0557324840764,0.00398089171975,0,0.000831255195345,0.0523690773067,0.0666666666667,0.0917561976287,0.0196093577615,0.0159277475506,0.0036816102109,0.0360405137468,21.1336986131,"validation",5716.83333333,0.0985102475146,1.06666666667,1.09851024751,91794.2,142537.7,1.68406674164,444118475,0.620782080811,6313.42839774,5461.57160226,0.960758195608,-149868,-150123,-398048,150538,158367,375945,0,0,0,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.0332930988109,0.0321394403163,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-06T00:00:00.000+09:00",6250,6320,6125,6320,140446,0.00636942675159,0.0533333333333,0.128571428571,67.233157947,6052.83511102,5913.62306474,139.212046281,107.86341295,31.3486333307,5923.5,5769.5,224.096253021,0.0184730001507,0.149901864085,-0.034507056845,,,,,"2023-11-07T06:52:23.000+09:00",0,-84885,0,-0.0150316455696,-0.0751582278481,0.00395569620253,0,-0.00477707006369,0.031050955414,0.0669367772432,0.0954155472745,0.0220272225128,0.01706699572,0.00496022679283,0.0354582678831,20.6040528405,"validation",5729.41666667,0.103079138365,1.06693677724,1.10307913836,104641.6,148038.3,0.948713947674,444258921,0.634872529609,6367.47184595,5479.52815405,0.946537323947,-46193,-166543,-397178,46667,178595,375879,0,0,0,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0502229544099,-0.0670274148826,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-07T00:00:00.000+09:00",6310,6320,6175,6225,88510,-0.0150316455696,0.0550847457627,0.103723404255,62.2949643203,6079.32201702,5936.68802291,142.63399411,114.817529182,27.816464928,5952.75,5784.5,218.446520662,0.0190419492928,0.148666416516,-0.27991760638,,,,,"2023-11-08T06:52:23.000+09:00",0,-64701,0,-0.0104417670683,-0.0240963855422,0,0,-0.00158227848101,0.0229430379747,0.0457351644198,0.0761517849425,0.0229130914233,0.0184445830012,0.00446850842216,0.0350918105482,20.1271995421,"validation",5740.08333333,0.0844790290501,1.04573516442,1.08447902905,110921.2,149909.2,0.590424070037,444170411,0.580386994261,6395.23700546,5510.26299454,0.807636152747,-66218,-162356,-461709,84282,181090,458670,0,0,0,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.00831022633581,0.00293249761937,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-08T00:00:00.000+09:00",6200,6265,6130,6160,60193,-0.0104417670683,0.0224066390041,0.0750436300175,59.0966446976,6091.7340144,5953.22965084,138.504363559,119.554896058,18.9494675016,5974.25,5797.6,212.486054901,0.0191600441498,0.146922773942,-0.413108544714,,,,,"2023-11-09T06:52:23.000+09:00",0,-5636,0,-0.0113636363636,0.000811688311688,-0.0186688311688,1,-0.00401606425703,0.021686746988,0.0310917688413,0.0625086242583,0.0224844746038,0.019408262347,0.00307621225675,0.0344944894319,19.7311434047,"validation",5750.91666667,0.0711335873991,1.03109176884,1.0711335874,112935.8,150667.65,0.399508454536,444110218,0.542548450182,6413.12669111,5535.37330889,0.711619805474,70313,16242,-325701,-53327,1414,325477,0,0,0,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,-0.00130086459851,0.00575241758182,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-09T00:00:00.000+09:00",6160,6230,6040,6090,60565,-0.0113636363636,0.0124688279302,0.0628272251309,55.7755435749,6091.46724295,5963.36078782,128.106455138,121.265207874,6.84124726451,5992.25,5805.8,210.879908122,0.0194310827744,0.142414105412,-0.421250772237,,,,,"2023-11-10T06:52:14.000+09:00",0,18284,0,-0.0262725779967,0.0311986863711,-0.0213464696223,1,0,0.0308441558442,0.0163127372857,0.048951048951,0.0210355427156,0.0199121852009,0.0011233575147,0.034627242713,19.7258758109,"validation",5759.66666667,0.0573528560681,1.01631273729,1.05735285607,117951.4,152449.25,0.397279750474,444049653,0.516343963647,6418.94046158,5565.55953842,0.614544393187,132175,86323,-226229,-109954,-64298,230480,0,0,0,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.0136183253735,-0.00131456235806,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-10T00:00:00.000+09:00",6000,6045,5895,5930,62215,-0.0262725779967,-0.0557324840764,0.0514184397163,48.9975621535,6066.62612865,5960.88961835,105.736510305,118.15946836,-12.4229580546,6006.75,5810.4,209.74562897,0.0200720443582,0.132005759437,-0.425797603458,,,,,"2023-11-13T06:52:14.000+09:00",0,-42760,0,-0.0143338954469,0.0345699831366,0.0455311973019,1,-0.0147783251232,0.0246305418719,-0.0127772922129,0.0205837808068,0.0178307774545,0.0199257113592,-0.00209493390466,0.0353702578365,19.7261309019,"validation",5765.16666667,0.0285912520598,0.987222707787,1.02859125206,82385.8,154612.75,0.402392428826,443987438,0.495125725401,6403.21279775,5610.28720225,0.403206555022,158594,146106,-202341,-154216,-123664,207679,0,0,-45,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,-0.0190952290836,-0.00938316875238,,,0,1,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-13T00:00:00.000+09:00",5930,6005,5800,5845,62687,-0.0143338954469,-0.0751582278481,0.0522052205221,45.8124570096,6032.52980117,5952.30520217,80.2245989942,110.572494487,-30.3478954927,6021.25,5809.1,209.406655473,0.0200400160164,0.115425732897,-0.435741721321,,,,,"2023-11-14T06:52:19.000+09:00",0,-3537,0,0.0393498716852,0.0804106073567,0.0658682634731,1,0,0.0345699831366,-0.0292713307038,0.0061799590298,0.0137253377236,0.0189174498694,-0.00519211214588,0.0358266305342,19.7192512452,"validation",5769.16666667,0.0131445904954,0.970728669296,1.0131445905,66834,156750.4,0.399916044871,443924751,0.474736268616,6368.7535971,5673.7464029,0.24640550275,52185,114620,-221908,-46659,-91912,227299,0,0,-44,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.0118854172383,0.00453068247561,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-14T00:00:00.000+09:00",5840,6215,5835,6075,82980,0.0393498716852,-0.0240963855422,0.0848214285714,54.4423299168,6039.06367791,5961.39370572,77.6699721949,103.991990029,-26.3220178336,6045,5813.2,221.591894367,0.0215572673344,0.0956556997576,-0.358470835267,,,,,"2023-11-15T06:52:19.000+09:00",0,167069,0,0.0148148148148,0.040329218107,0.0288065843621,1,-0.000855431993157,0.0650128314799,0.00496277915633,0.0450354365926,0.0127851806082,0.01711802305,-0.00433284244175,0.0364760319946,20.0382921641,"validation",5777.16666667,0.0515535297003,1.00496277916,1.0515535297,65728,159820.6,0.519207161029,444007731,0.484826736979,6334.11935252,5755.88064748,0.551881687855,28213,180754,-175145,-27696,-176276,180566,0,0,-44,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,0.0270815919901,0.0138210888542,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-15T00:00:00.000+09:00",6150,6180,6095,6165,77983,0.0148148148148,0.000811688311688,0.0666089965398,57.3075338585,6058.43849669,5976.47565344,81.962843253,99.5861606734,-17.6233174204,6064.25,5818,213.263901913,0.0207544848574,0.0878429492565,-0.358153472283,,,,,"2023-11-16T06:52:24.000+09:00",0,46182,0,0.0186536901865,0.0486618004866,0.0259529602595,1,0.0123456790123,0.0139917695473,0.0166137609762,0.0596424888278,0.0132948650856,0.0161534729397,-0.00285860785408,0.0345926848196,19.9908895509,"validation",5788.08333333,0.0651194264077,1.01661376098,1.06511942641,69286,155006.85,0.503093895528,444085714,0.468827990505,6330.60080251,5797.89919749,0.689130273025,25524,101317,-177644,-25594,-95931,182895,0,0,-44,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.00713936169808,-0.00428640781453,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-16T00:00:00.000+09:00",6215,6345,6180,6280,120484,0.0186536901865,0.0311986863711,0.0716723549488,60.7079980505,6092.52488182,5998.95893837,93.5659434467,98.3821172281,-4.81617378139,6085.25,5826.1,210.887908919,0.0209010318808,0.0870460676631,-0.158782296024,,,,,"2023-11-17T06:52:24.000+09:00",0,89376,0,-0.0230891719745,0.00636942675159,-0.031847133758,1,0.0081103000811,0.0267639902676,0.0320036152993,0.0779080345343,0.0148990355807,0.0156659422338,-0.000766906653088,0.0335808772164,20.4443975038,"validation",5801.83333333,0.0824164775502,1.0320036153,1.08241647755,81269.8,154639.75,0.779126970911,444206198,0.467567038876,6350.09854162,5820.40145838,0.867662964663,-118684,-136239,-339006,118824,136866,340417,0,0,-44,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.0180464523946,0.0164914879527,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-17T00:00:00.000+09:00",6280,6305,6085,6135,63724,-0.0230891719745,0.0345699831366,0.0216486261449,54.7830072891,6099.05951538,6009.03605405,90.0234613369,96.7103860498,-6.68692471294,6091.75,5831.2,211.538772567,0.0210901962966,0.0863548699094,-0.616270879461,,,,,"2023-11-20T06:52:24.000+09:00",0,-66928,0,0.0293398533007,0.0293398533007,0.0277098614507,1,0,0.0350318471338,0.00709976607707,0.0520990533681,0.0146737508292,0.0157637141076,-0.00108996327839,0.0344806475253,19.7840818964,"validation",5813.91666667,0.0552266831023,1.00709976608,1.0552266831,81571.6,105558.15,0.60368621466,444142474,0.159631918521,6354.77613939,5828.72386061,0.582216163194,-209473,-187313,-397099,209638,187578,413849,0,0,-398,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,-0.0157223416005,-0.00823298724002,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-20T00:00:00.000+09:00",6075,6370,6075,6315,112337,0.0293398533007,0.0804106073567,0.0595637583893,60.0018143793,6132.2811284,6031.70005004,100.581078358,97.4845245115,3.09655384666,6109.5,5840.1,217.500288813,0.0218375466527,0.0893030396616,0.1290148172,,,,,"2023-11-21T06:52:24.000+09:00",0,106470,0,0.000791765637371,-0.0174188440222,0.00475059382423,0,-0.00977995110024,0.0480847595762,0.033636140437,0.0813171007346,0.0159273283228,0.0154369793367,0.000490348986012,0.03444185096,20.3799415973,"validation",5828.25,0.0835156350534,1.03363614044,1.08351563505,91501.6,103674.7,1.08355268933,444254811,0.28905412796,6382.29846041,5836.70153959,0.876651685816,-342383,-293251,-578433,303084,253812,555799,0,0,-398,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.0206956036499,0.0117942372018,,,1,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-21T00:00:00.000+09:00",6305,6410,6210,6320,103301,0.000791765637371,0.040329218107,0.0343698854337,60.1394386915,6161.1609548,6053.05560189,108.105352909,99.608690191,8.49666271816,6120,5850.4,216.250268183,0.0212460025068,0.0940586234677,0.153042037575,,,,,"2023-11-22T06:52:24.000+09:00",0,8315,0,0.0229430379747,-0.0142405063291,-0.00712025316456,0,-0.00158353127474,0.0316706254949,0.0326797385621,0.0802680158622,0.0171052773591,0.0157608687011,0.00134440865794,0.0342168145859,20.2968768243,"validation",5842.33333333,0.0817595709477,1.03267973856,1.08175957095,95565.8,95007.2,1.08729654174,444358112,0.224194587358,6407.81938781,5832.18061219,0.84744011083,-147791,-312243,-506636,67400,231962,453695,-1,-1,-121,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.00692339171651,-0.00404170708364,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-22T00:00:00.000+09:00",6300,6470,6225,6465,102471,0.0229430379747,0.0486618004866,0.0344,64.0071478887,6207.90542329,6083.57000175,124.335421541,104.554036461,19.7813850803,6130.75,5863.4,218.303820456,0.0212474751283,0.104596885965,0.322814436526,,,,,"2023-11-23T06:52:24.000+09:00",0,18325,0,-0.0224284609435,-0.0262954369683,-0.0100541376643,0,-0.00316455696203,0.0387658227848,0.0545202462994,0.102602585531,0.0192320837651,0.0161723180914,0.00305976567367,0.0337670255925,20.3114934034,"validation",5858.33333333,0.103556187767,1.0545202463,1.10355618777,100463.4,88361.8,1.15967533482,444460583,0.165848817023,6451.37867932,5810.12132068,1.02124158187,-210730,-423567,-543039,128217,341389,485791,1999,1999,1999,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,0.022433163133,0.0258805785189,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-23T00:00:00.000+09:00",6455,6460,6260,6320,83685,-0.0224284609435,0.00636942675159,0.042904290429,57.9515106887,6225.15074279,6101.08333496,124.067407831,108.456710735,15.610697096,6143.75,5873.8,217.353547566,0.0207053693445,0.107124332985,-0.0755599921671,,,,,"2023-11-24T06:52:23.000+09:00",0,-95914,0,-0.000791139240506,-0.00395569620253,-0.0158227848101,0,-0.0015467904099,0.030935808198,0.0286876907426,0.0759644523137,0.0196309189606,0.0171608719518,0.00247004700886,0.0343913841086,20.086289518,"validation",5869,0.0768444368717,1.02868769074,1.07684443687,93103.6,86963.2,0.962303595084,444376898,0.184598772814,6472.82256039,5814.67743961,0.767798080448,-93016,-267583,-529416,45751,180739,472779,6999,6999,6999,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,-0.0237263866512,-0.0241102473198,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-24T00:00:00.000+09:00",6320,6350,6175,6315,42401,-0.000791139240506,0.0293398533007,0.0507487520799,57.7486211396,6238.97370544,6116.92901385,122.044691587,111.174306906,10.8703846816,6159,5883.6,214.328294169,0.0205784755888,0.107526667932,-0.992958024969,,,,,"2023-11-27T06:52:27.000+09:00",0,17932,0,-0.0174188440222,-0.00158353127474,0.0102929532858,0,0,0.0276898734177,0.0253287871408,0.0733224556394,0.0193261586044,0.0176047991933,0.00172135941117,0.0339395556878,19.4056102644,"validation",5879.25,0.0741165965047,1.02532878714,1.0741165965,88839,86147.65,0.492189862405,444334497,0.195813234604,6490.1283739,5827.8716261,0.735558188753,-147260,-250030,-441360,140953,163277,385558,7000,6999,6999,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.0064972470559,0.000409870588166,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-27T00:00:00.000+09:00",6300,6300,6140,6205,59397,-0.0174188440222,-0.0174188440222,0.0341666666667,53.3254211723,6233.74698152,6123.4527906,110.294190922,110.998283709,-0.70409278684,6169.25,5891.6,211.519130299,0.0210266650602,0.104845167247,-0.583591562464,,,,,"2023-11-28T06:52:27.000+09:00",0,-28220,0,0.00402900886382,0.0225624496374,0.0120870265915,1,-0.00237529691211,0.0253365003959,0.00579486971674,0.0531943784371,0.0177750509141,0.0178885227573,-0.000113471843165,0.0340884980337,19.7251096994,"validation",5884.16666667,0.0545248548364,1.00579486972,1.05452485484,78251,85307.05,0.696273051289,444275100,0.207596558549,6492.65802402,5845.84197598,0.555270737497,31541,-49643,-394817,-90795,-52490,288005,5000,6999,6999,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.0170303202922,-0.0115906231633,,,0,1,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-28T00:00:00.000+09:00",6150,6305,6110,6230,49903,0.00402900886382,-0.0142405063291,0.0559322033898,54.1843182302,6233.17052283,6131.34517648,101.825346345,109.163696236,-7.33834989123,6185.75,5902.1,210.339192421,0.0205922225631,0.0968584062349,-0.784788768819,,,,,"2023-11-29T06:52:27.000+09:00",0,-4608,0,0.0104333868379,-0.000802568218299,0.0136436597111,0,-0.0088638195004,0.0314262691378,0.00715353837449,0.0555564968401,0.0163443573587,0.0175222626382,-0.00117790527949,0.0337623101799,19.5549680152,"validation",5890.16666667,0.0576950284372,1.00715353837,1.05769502844,67571.4,84946.6,0.587463182752,444325003,0.271467015749,6485.32094318,5886.17905682,0.573855627535,22329,-97463,-391308,-76460,36879,273655,0,7000,6999,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.00642914649388,-0.00361060853822,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-29T00:00:00.000+09:00",6260,6300,6215,6295,34135,0.0104333868379,-0.0262954369683,0.0448132780083,56.4293022481,6242.68275008,6143.467756,99.2149940823,107.173955805,-7.95896172292,6199.25,5914.8,201.386392962,0.0202461425022,0.0947386000864,-1.10143690585,,,,,"2023-11-30T06:52:27.000+09:00",0,13684,0,0,-0.0397140587768,-0.0087370929309,0,0.00481540930979,0.0136436597111,0.0154454167843,0.0642794346385,0.0157609204261,0.0170252511208,-0.00126433069467,0.0319914841878,19.185589481,"validation",5896.33333333,0.0676126406241,1.01544541678,1.06761264062,53904.2,84147.35,0.40565745683,444359138,0.264547249557,6492.90413329,5905.59586671,0.663031929649,85489,46189,-259819,-138273,-103213,143659,-2000,3000,4999,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,0.0112066563005,0.00308440834589,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-11-30T00:00:00.000+09:00",6295,6395,6155,6295,47425,0,-0.00395569620253,0.0465502909393,56.4293022481,6250.73155776,6154.69236667,96.0391910952,104.947002863,-8.90781176806,6213.25,5928.2,204.144507751,0.0202327390933,0.0913249724213,-0.832317324707,,,,,"2023-12-01T06:52:26.000+09:00",0,-19596,0,0.00158856235107,-0.0532168387609,-0.00476568705322,0,0,0.0381254964257,0.013157365308,0.0618737559462,0.0152564243201,0.0166714857606,-0.00141506144052,0.0324296279191,19.5144157446,"validation",5903.33333333,0.0663466967815,1.01315736531,1.06634669678,46652.2,84744.25,0.559624989306,444359138,0.283621602646,6496.96244245,5929.53755755,0.644071933001,19725,63098,-254401,-17513,-115754,137553,-2000,-2000,4999,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,-0.00614332032971,-0.0112348621176,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-01T00:00:00.000+09:00",6295,6385,6260,6305,63288,0.00158856235107,-0.00158353127474,0.00398089171975,56.8069345514,6259.08054888,6165.82626543,93.2542834432,102.608458979,-9.35417553605,6214.5,5941.6,198.491328626,0.017845628218,0.0917514590399,-0.460930607785,,,,,"2023-12-04T06:52:27.000+09:00",0,45370,0,0.00634417129262,-0.0166534496431,0.00793021411578,0,0,0.0198570293884,0.0145627162282,0.061161976572,0.0147905286984,0.0162741409959,-0.00148361229755,0.0314815747225,19.8045492676,"validation",5910.41666667,0.0667606626718,1.01456271623,1.06676066267,50829.6,75906.5,0.833762589502,444422426,0.200214079163,6499.5947211,5929.4052789,0.658719178753,27127,76924,-214313,-25569,-129643,97548,-2000,-2000,4999,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.0135319692197,0.00692715411714,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-04T00:00:00.000+09:00",6305,6425,6295,6345,84408,0.00634417129262,0.0225624496374,0.00395569620253,58.3615185038,6272.29892597,6179.09839392,93.2005320527,100.726873594,-7.52634154125,6215.75,5956.4,193.599090867,0.0178452036251,0.0923929916274,0.487801005538,,,,,"2023-12-05T06:52:26.000+09:00",0,46572,0,-0.0189125295508,-0.0181245074862,-0.0126083530339,0,0,0.020618556701,0.0207939508507,0.065240749446,0.0146888151383,0.0158749997784,-0.00118618464007,0.0305120710586,20.0988398448,"validation",5918.33333333,0.0720923683469,1.02079395085,1.07209236835,55831.8,73104.6,1.15461954514,444506834,0.169560465415,6502.89586885,5928.60413115,0.725059828504,12219,26867,-201407,-12172,-24590,84820,0,-2000,4999,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,0.00237612326088,0.00479685733295,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-05T00:00:00.000+09:00",6400,6400,6135,6225,81759,-0.0189125295508,-0.000802568218299,0,52.2821366999,6265.02216813,6182.49851289,82.5236552418,97.0862299235,-14.5625746817,6215.75,5970.1,198.699155805,0.0180315948067,0.0923929916274,0.391060298326,,,,,"2023-12-06T06:52:26.000+09:00",0,-57151,0,-0.0289156626506,0.00401606425703,0.0353413654618,1,0.0086682427108,0.0417651694247,0.00148815508989,0.0426961022428,0.013256812087,0.0155961815138,-0.00233936942677,0.0319195431012,20.0478598977,"validation",5925.33333333,0.0505738073807,1.00148815509,1.05057380738,62203,72767.05,1.12357172649,444425075,0.174985793707,6502.89586885,5928.60413115,0.516106796237,-36079,4690,-224262,35888,-3406,89159,0,-2000,4999,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,-0.0106936782814,-0.000638981537503,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-06T00:00:00.000+09:00",6225,6245,6045,6045,65528,-0.0289156626506,-0.0397140587768,-0.0186688311688,44.7517273999,6231.1726038,6172.31343786,58.8591659428,89.4408171274,-30.5816511845,6210,5979.9,198.792073247,0.0189983781458,0.0952833153187,-0.328093729722,,,,,"2023-12-07T06:52:26.000+09:00",0,-19514,0,-0.0140612076096,0.0463192721257,0.0578990901572,1,0,0.0321285140562,-0.0265700483092,0.0108864696734,0.00973683473,0.0147958340988,-0.00505899936882,0.0328853719185,19.7972195768,"validation",5929.16666667,0.0195361911455,0.973429951691,1.01953619115,68481.6,73033.8,0.897228406573,444359547,0.170694253893,6505.85469406,5914.14530594,0.221146895232,-83344,-91909,-367970,81279,89909,232154,1773,1773,6772,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,-0.0293566716793,-0.0364889986067,,,0,1,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-07T00:00:00.000+09:00",6060,6090,5950,5960,55123,-0.0140612076096,-0.0532168387609,-0.0213464696223,41.6974671965,6189.45374168,6156.58651654,32.8672251423,78.1260987304,-45.2588735881,6203.5,5988.6,194.592639444,0.0190825554288,0.100400653145,-0.76505873924,,,,,"2023-12-08T06:52:26.000+09:00",0,27838,0,0.0402684563758,0.0201342281879,0.0478187919463,1,0.00248138957816,0.0231596360629,-0.0392520351415,-0.00477574057376,0.00551463509099,0.0131084058272,-0.00759377073625,0.0326497717188,19.610148094,"validation",5931.83333333,0.00474839144728,0.960747964859,1.00474839145,70021.2,72761.7,0.757582629323,444304424,0.175072187703,6514.91772589,5892.08227411,0.10904601801,-55014,-47872,-388596,48241,41164,243015,7081,7081,12080,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,-0.0127347563276,-0.00632516055881,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-08T00:00:00.000+09:00",5960,6200,5915,6200,68637,0.0402684563758,-0.0166534496431,0.0455311973019,51.7173822081,6191.07624296,6159.80233013,31.2739128325,68.7556615508,-37.4817487183,6217,6003.9,201.050308055,0.0201396831071,0.0917230261973,-0.19371075284,,,,,"2023-12-11T06:52:26.000+09:00",0,71868,0,0.00483870967742,0.016935483871,0.016935483871,1,0,0.0478187919463,-0.00273443783175,0.0326621029664,0.00504417948912,0.0110896228308,-0.00604544334165,0.0324274690411,19.8688916003,"validation",5938.08333333,0.0441079472894,0.997265562168,1.04410794729,71091,73082.8,0.939167629045,444373061,0.263826098617,6502.12102693,5931.87897307,0.470188098397,-920,-23357,-383776,-11070,11093,232305,16390,16390,21389,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,0.0299236426266,0.0191543393075,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-11T00:00:00.000+09:00",6200,6330,6175,6230,67832,0.00483870967742,-0.0181245074862,0.0658682634731,52.8091471354,6197.06451327,6165.00215752,32.0623557485,61.4170003903,-29.3546446419,6236.25,6019.7,197.761000337,0.0197718487021,0.0732506856429,-0.24093222694,,,,,"2023-12-12T06:52:25.000+09:00",0,21354,0,0.00321027287319,0.0184590690209,0.0112359550562,1,0,0.025,-0.00100220485067,0.0349352957789,0.0051464455455,0.0098582665153,-0.0047118209698,0.0317433387378,19.8619209531,"validation",5945.16666667,0.0479100670012,0.998997795149,1.047910067,67775.8,73340.05,0.924897106015,444440893,0.351882770737,6464.65479417,6007.84520583,0.486318150583,26865,-77263,-393290,-37064,65017,241749,14617,16390,21389,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,0.00185600618039,-0.00103818857276,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-12T00:00:00.000+09:00",6200,6260,6175,6250,86391,0.00321027287319,0.00401606425703,0.0288065843621,53.5630159189,6205.20843431,6171.298294,33.9101403037,55.915628373,-22.0054880693,6245,6033.9,189.70664317,0.0179722814998,0.0692079512729,0.561353478387,,,,,"2023-12-13T06:52:25.000+09:00",0,-23201,0,0.012,0.004,-0.0176,1,-0.00481540930979,0.0136436597111,0.00080064051241,0.0358143157825,0.00542562244859,0.00894650053968,-0.00352087809109,0.0303530629072,20.1069755273,"validation",5954.25,0.0496704034933,1.00080064051,1.04967040349,68702.2,73510.6,1.17521826784,444527284,0.353386450389,6461.10182785,6028.89817215,0.511568620335,-94174,-105967,-510983,90701,95977,361412,7309,14390,19389,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,-0.000713920113152,-0.0019139414339,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-13T00:00:00.000+09:00",6490,6490,6230,6325,216425,0.012,0.0463192721257,0.0259529602595,56.377290829,6223.63790595,6182.68360556,40.9543003934,52.9233627771,-11.9690623837,6253,6048.2,194.727597229,0.017878882601,0.0689296979115,3.51271668821,,,,,"2023-12-14T06:52:25.000+09:00",0,-166740,0,-0.0387351778656,0.0118577075099,-0.0308300395257,1,0.0384,0.0416,0.0115144730529,0.0457656823518,0.00647498820448,0.00836733008333,-0.00189234187885,0.0307869718939,21.0372646604,"validation",5965.33333333,0.060292802861,1.01151447305,1.06029280286,98881.6,80432.7,2.69075885803,444743709,0.409034509596,6468.50870052,6037.49129948,0.667046619988,-136903,-76916,-546203,137567,67381,395466,-1194,13423,20195,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.0217070528977,0.0241734780175,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-14T00:00:00.000+09:00",6250,6330,6080,6080,99829,-0.0387351778656,0.0201342281879,-0.031847133758,46.4698161437,6201.53976658,6175.07741256,26.4623540204,47.6311610257,-21.1688070054,6243,6062.2,198.675625999,0.0194245793968,0.0729715188815,0.539039241697,,,,,"2023-12-15T06:52:05.000+09:00",0,-154935,0,0.0370065789474,0.0230263157895,-0.00986842105263,1,-0.0118577075099,0.0395256916996,-0.0261092423514,0.0029362277721,0.00435236085862,0.00783407253713,-0.00348171167851,0.0326769121708,20.2239739779,"validation",5972.91666667,0.0179281478898,0.973890757649,1.01792814789,107822.8,79399.95,1.25729298318,444643880,0.275618561473,6470.78059619,6015.21940381,0.142199549199,-91199,-113448,-365805,81244,98020,204169,4070,13379,25459,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.0520862488987,-0.0523368467229,,,0,1,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-15T00:00:00.000+09:00",6105,6305,6090,6305,79172,0.0370065789474,0.016935483871,0.0277098614507,54.3959794932,6217.45672556,6184.70130792,32.7554176425,44.6560123491,-11.9005947066,6251.5,6080.1,200.555938427,0.0204618560719,0.0715591794342,-0.0265143086268,,,,,"2023-12-18T06:52:05.000+09:00",0,68104,0,0.00634417129262,0.0118953211737,-0.0594766058684,1,0.00411184210526,0.0353618421053,0.00855794609294,0.0369895231986,0.00519514950713,0.0070826347897,-0.00188748528257,0.0318090306784,20.0284762303,"validation",5984.08333333,0.0536283752733,1.00855794609,1.05362837527,109929.8,80172.35,0.987522506201,444723052,0.362081191333,6475.17610512,6027.82389488,0.619592568845,142883,37836,-158627,-157185,-50138,-5411,6070,4070,25459,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,0.029389193385,0.0397189595372,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-18T00:00:00.000+09:00",6305,6345,6255,6345,80321,0.00634417129262,0.0184590690209,0.00475059382423,55.6531360182,6237.07876778,6196.57528511,40.5034826724,43.8255064137,-3.32202374136,6253,6095,192.659085682,0.0194926136144,0.0722060055661,0.0472796008223,,,,,"2023-12-19T06:52:10.000+09:00",0,-392,0,-0.0110323089046,-0.01024428684,-0.0543735224586,0,0,0.0142743854084,0.0147129377899,0.0410172272354,0.00638352760794,0.00690709320942,-0.000523565601475,0.0303639220934,20.0492087672,"validation",5996.41666667,0.0581319399086,1.01471293779,1.05813193991,112427.6,78571.55,1.02226569286,444803373,0.349084369597,6478.7520764,6027.2479236,0.703763352847,307338,203557,103518,-342640,-238195,-250258,30579,29385,50774,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,0.00505689890579,-0.0087457119248,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-19T00:00:00.000+09:00",6310,6350,6210,6275,50190,-0.0110323089046,0.004,-0.00712025316456,52.9045942476,6242.91280351,6202.38452325,40.528280258,43.1660611826,-2.63778092462,6250.75,6107.7,188.897722419,0.0196512419284,0.0716476483463,-0.694584718003,,,,,"2023-12-20T06:52:16.000+09:00",0,-16782,0,0.0199203187251,0.00637450199203,-0.0382470119522,1,-0.00551615445232,0.0220646178093,0.00387953445587,0.0273916531591,0.00645869008095,0.00687905357491,-0.000420363493964,0.0301032226963,19.5678998498,"validation",6008.66666667,0.0443248640852,1.00387953446,1.04432486409,105187.4,75916,0.66112545445,444753183,0.260202724063,6474.67576895,6026.82423105,0.55414740812,226634,207360,8620,-251335,-244016,-114566,25315,31385,50775,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,-0.0116907008699,-0.019657861222,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-20T00:00:00.000+09:00",6355,6470,6270,6400,206123,0.0199203187251,0.0118577075099,-0.0100541376643,56.9895155195,6267.08006451,6217.02270672,50.0573577936,44.5443205048,5.5130372888,6247.5,6121.1,189.690742247,0.0194838539399,0.0681917836067,2.69172615105,,,,,"2023-12-21T06:52:16.000+09:00",0,152692,0,-0.028125,-0.025,-0.0390625,0,0.0127490039841,0.0318725099602,0.0244097639056,0.0455637058699,0.00782146215525,0.00696005007887,0.000861412076375,0.029639178476,21.0002816271,"validation",6022.75,0.0626374994811,1.02440976391,1.06263749948,103127,81098.6,2.54163450417,444959306,0.307479413948,6460.51408404,6034.48591596,0.857957551695,51487,226226,103590,-87619,-275324,-221247,40497,45761,63957,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,0.00210871295531,0.0144676797877,,,1,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-21T00:00:00.000+09:00",6400,6430,6190,6220,88616,-0.028125,0.0230263157895,-0.0158227848101,50.2327441047,6259.83697766,6217.24324696,42.5937307028,44.1542025444,-1.56047184162,6242.5,6130.9,193.284260658,0.0198433528455,0.0674901864091,0.156450444091,,,,,"2023-12-22T06:52:16.000+09:00",0,-108896,0,0.0257234726688,0.0072347266881,-0.0329581993569,1,0,0.0375,-0.00360432519023,0.0145329396989,0.00684786667247,0.00709874638977,-0.000250879717302,0.0310746399771,20.1275928947,"validation",6034.33333333,0.0307683809313,0.99639567481,1.03076838093,100884.4,81345.15,1.08938271059,444870690,0.303516558762,6453.15374433,6031.84625567,0.446594825381,-83180,211576,113354,50103,-269336,-245906,34445,59760,78220,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,-0.0226627347665,-0.0240229350622,,,0,1,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-22T00:00:00.000+09:00",6220,6450,6130,6380,100126,0.0257234726688,0.0118953211737,0.0102929532858,55.3053588253,6278.32359648,6229.29930274,49.0242937433,45.1282207842,3.8960729591,6245.75,6145.7,202.335384896,0.0206554258227,0.069467880622,0.347404128178,,,,,"2023-12-26T06:52:16.000+09:00",0,5506,0,-0.0156739811912,-0.00391849529781,-0.0634796238245,0,0,0.0514469453376,0.0214946163391,0.0381242169322,0.00768405858045,0.00707338883764,0.000610669742805,0.0317140101718,20.2751080497,"validation",6050.08333333,0.054530929326,1.02149461634,1.05453092933,105075.2,84231.4,1.18870160059,444970816,0.377720778712,6462.6895077,6028.8104923,0.809418052583,-175071,-110594,-19191,135111,48280,-120408,36046,61361,79821,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.0259196250061,0.0313317757499,,,1,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-26T00:00:00.000+09:00",6390,6405,6240,6280,67679,-0.0156739811912,-0.01024428684,0.0120870265915,51.7547479319,6278.58150472,6233.05490994,45.5265947722,45.2078955818,0.318699190439,6249.5,6160.2,199.668571689,0.0205821603411,0.0693126990478,-0.372375178792,,,,,"2023-12-27T06:52:16.000+09:00",0,-4457,0,0.00557324840764,-0.00238853503185,-0.0254777070064,0,0.00156739811912,0.0258620689655,0.00488039043123,0.0194474205383,0.00724945776627,0.00719870948754,5.07482787323e-05,0.0317943585493,19.8676564806,"validation",6064.08333333,0.0356058211601,1.00488039043,1.03560582116,102546.8,84645.5,0.799558157256,444903137,0.37098073731,6466.08485635,6032.91514365,0.570411201674,-46615,-127727,25434,22901,90217,-107551,20864,36046,79821,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,-0.0168588198724,-0.0083256860425,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-27T00:00:00.000+09:00",6300,6405,6235,6315,49048,0.00557324840764,0.00637450199203,0.0136436597111,52.8946276737,6284.18435014,6239.12491661,45.0594335297,45.1782031713,-0.11876964167,6253.75,6174.5,197.549387997,0.0205969729046,0.0697876340768,-0.779779790674,,,,,"2023-12-28T06:52:19.000+09:00",0,7237,0,-0.0118764845606,0.0205859065717,-0.0229612034838,1,0.0031847133758,0.0270700636943,0.00979412352588,0.0227548789376,0.00713530222164,0.00715410976585,-1.88075442074e-05,0.03128256342,19.5512377275,"validation",6077,0.0391640612144,1.00979412353,1.03916406121,102318.4,84602.75,0.57974474825,444952185,0.370662892164,6471.9672083,6035.5327917,0.640341819227,-50065,-65123,40960,45615,27614,-123831,1601,36046,79821,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,0.00138127041649,-0.00792369857116,,,0,1,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2023-12-28T00:00:00.000+09:00",6260,6350,6225,6240,44151,-0.0118764845606,-0.025,-0.0087370929309,50.1597511027,6277.38675781,6239.18973761,38.1970202083,43.7819665787,-5.58494637046,6251,6183.7,192.367288855,0.020653953803,0.0695739700186,-0.908219328899,,,,,"2024-01-02T06:52:19.000+09:00",0,5232,0,0.00400641025641,0.0248397435897,-0.112179487179,1,-0.00870942201108,0.0197941409343,-0.00175971844505,0.00910458139949,0.00612131734107,0.00701634079787,-0.000895023456805,0.0308280911626,19.4341063208,"validation",6087.5,0.0250513347023,0.998240281555,1.0250513347,69924,85103.55,0.518791519273,444908034,0.32248713479,6468.45344329,6033.54655671,0.474707229664,96394,-65687,-8286,-112420,23479,-94555,17677,38541,99498,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.0278627099289,-0.0197621310556,,,0,1,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-02T00:00:00.000+09:00",6230,6340,6165,6265,53607,0.00400641025641,0.0072347266881,-0.00476568705322,51.0679541791,6275.48110277,6241.10160889,34.3794938715,41.9014720373,-7.52197816582,6249.5,6191.8,191.126768222,0.0206745901539,0.0693274734648,-0.709120574156,,,,,"2024-01-03T06:52:19.000+09:00",0,47622,0,0.0143655227454,-0.00319233838787,-0.108539505188,0,-0.00160256410256,0.0280448717949,0.00248019841587,0.0118220872767,0.00548754890207,0.00668818388464,-0.00120063498257,0.0305070659572,19.6321688059,"validation",6102.25,0.0266704903929,1.00248019842,1.02667049039,62922.2,85412.65,0.627623659961,444961641,0.352701268489,6466.13102271,6032.86897729,0.535775116154,-26497,-71044,-20788,8003,48117,-82035,17677,19278,99498,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.00146570567863,-0.0102567190926,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-03T00:00:00.000+09:00",6250,6365,6240,6355,50401,0.0143655227454,-0.00391849529781,0.00793021411578,54.2967253638,6287.71477926,6249.53852675,38.1762525093,41.1564281317,-2.98017562236,6252,6198.8,186.403427635,0.0209106489397,0.0704603130277,-0.759394132452,,,,,"2024-01-04T06:52:19.000+09:00",0,37701,0,-0.0141620771046,-0.00786782061369,-0.101494885917,0,-0.0023942537909,0.0199521149242,0.016474728087,0.0251984255017,0.00600727812893,0.00647622787281,-0.00046894974388,0.0293317746082,19.5847634819,"validation",6118,0.0387381497221,1.01647472809,1.03873814972,52977.2,84768.3,0.594573679076,445012042,0.347780951134,6472.25893852,6031.74106148,0.733815709569,-26216,83732,-12383,7739,-99758,-90523,17677,17677,99498,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0377754283192,0.0227393409107,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-04T00:00:00.000+09:00",6355,6385,6240,6265,46714,-0.0141620771046,-0.00238853503185,-0.0126083530339,50.6943564018,6284.22019784,6250.68382107,33.5363767697,39.6324178593,-6.09604108962,6248,6204.9,183.446039947,0.0211063432005,0.0692147032178,-0.786115043553,,,,,"2024-01-05T06:52:18.000+09:00",0,-53900,0,0.0287310454908,0.00558659217877,-0.102952913009,1,0,0.0228166797797,0.00272087067862,0.00968589340682,0.00535297314759,0.00632600444681,-0.000973031299221,0.0292810917712,19.4945330553,"validation",6129.08333333,0.0221756923955,1.00272087068,1.0221756924,48784.2,82883.6,0.563609688768,444965328,0.276589096033,6464.22673285,6031.77326715,0.539310587955,-65714,-84786,-86219,60986,61564,-21397,4712,22389,104210,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,-0.00638011024991,-0.00805814970925,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-05T00:00:00.000+09:00",6275,6445,6275,6445,121274,0.0287310454908,0.0205859065717,0.0353413654618,56.8591424249,6308.95555202,6265.0776121,43.8779399164,40.4815222707,3.39641764571,6259,6211.6,183.199894236,0.021567444728,0.0742034585518,0.778720957739,,,,,"2024-01-08T06:52:19.000+09:00",0,123425,0,-0.0077579519007,-0.0473235065943,-0.139643134213,0,0.00159616919393,0.0271348762969,0.0297172072216,0.0375748599395,0.00680805894747,0.00628107405286,0.000526984894602,0.0284251193539,20.476867644,"validation",6142.5,0.049247049247,1.02971720722,1.04924704925,63229.4,84859.35,1.42911771066,445086602,0.389778498186,6491.21972354,6026.78027646,0.900482778048,-95173,-116152,-79882,87506,90008,-30417,5524,23201,105022,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.0321867590145,0.0147858795457,,,1,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-08T00:00:00.000+09:00",6475,6490,6340,6395,72282,-0.0077579519007,0.0248397435897,0.0578990901572,54.8091301242,6322.1931594,6274.70149269,47.4916667133,41.8835511592,5.60811555405,6276.5,6214.5,180.828473219,0.0205199982348,0.0692583281256,-0.276876372052,,,,,"2024-01-09T06:52:19.000+09:00",0,-21843,0,-0.0234558248632,-0.0414386239249,-0.121970289289,0,0.00465477114042,0.0232738557021,0.0188799490162,0.0290449754606,0.00742637477924,0.00654942160426,0.000876953174988,0.0282765399874,19.9516021307,"validation",6153.58333333,0.0392318838617,1.01887994902,1.03923188386,68855.6,85197.05,0.848409657377,445014320,0.384269760514,6493.84994824,6059.15005176,0.772601859258,-37667,-50329,33294,27583,40245,-144219,7238,7238,104963,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,-0.00377824607311,-0.00890786138802,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-09T00:00:00.000+09:00",6365,6395,6240,6245,58655,-0.0234558248632,-0.00319233838787,0.0478187919463,49.0908827232,6310.31728872,6272.50138212,37.8159066058,41.0700222485,-3.25411564273,6290.75,6218.2,178.983582275,0.0210075573868,0.0518452764733,-0.574126495782,,,,,"2024-01-10T06:52:18.000+09:00",0,-3345,0,0.00960768614892,-0.0360288230584,-0.110488390713,0,-0.00469116497263,0.0242376856919,-0.0072725827604,0.00430992891834,0.00605538936842,0.00657646473155,-0.000521075363128,0.0286603014051,19.7189645272,"validation",6162.16666667,0.0134422416358,0.99272741724,1.01344224164,69865.2,85373.65,0.68703868231,444955665,0.381406323848,6453.82283649,6127.67716351,0.359725258401,-109415,-167704,-140620,102684,156245,33046,2526,7238,99655,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,-0.0208933399538,-0.0294830725717,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-10T00:00:00.000+09:00",6275,6430,6230,6305,88151,0.00960768614892,-0.00786782061369,0.016935483871,51.2804484604,6309.4992443,6274.90868714,34.5905571586,39.7741292305,-5.18357207197,6296,6224.1,180.48475497,0.0192444713941,0.0501020562697,0.0388444951972,,,,,"2024-01-11T06:52:19.000+09:00",0,66721,0,-0.000793021411578,-0.0594766058684,-0.111816019033,0,0.00480384307446,0.0320256204964,0.00142947903431,0.0129978631449,0.00548621049303,0.00630834722134,-0.000822136728306,0.0286256550309,20.1359047823,"validation",6173.25,0.0213420807516,1.00142947903,1.02134208075,77415.2,86349.35,1.02086466198,445043816,0.388396090995,6453.72127314,6138.27872686,0.528531344634,-49832,-139768,-128794,46040,128309,26693,1714,7238,90346,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.0171274812482,0.0199847886991,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-11T00:00:00.000+09:00",6305,6360,6235,6300,56548,-0.000793021411578,0.00558659217877,0.0112359550562,51.0832767488,6308.0378221,6276.76730291,31.270519191,38.0734072226,-6.80288803164,6299.5,6230.1,176.521558186,0.0192278098675,0.0491426146057,-0.626457034014,,,,,"2024-01-12T06:52:09.000+09:00",0,5200,0,-0.0253968253968,-0.047619047619,-0.110317460317,0,0,0.0198255352895,7.93713786809e-05,0.0112197235999,0.00496357447476,0.00604339797185,-0.00107982349709,0.0280192949502,19.6911500292,"validation",6185.66666667,0.0184835910977,1.00007937138,1.0184835911,79382,85785.15,0.659181688206,444987268,0.318455466943,6454.28695035,6144.71304965,0.501615123235,-99338,-83953,-92909,96956,76215,-10199,0,2526,90346,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.000120317456394,-0.00886877587209,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-12T00:00:00.000+09:00",6340,6340,6100,6140,70451,-0.0253968253968,-0.0473235065943,-0.0176,45.1065054754,6282.18584947,6266.63639159,15.5494578866,33.5686173554,-18.0191594688,6294,6234.9,181.055732601,0.0200380968708,0.0535842936085,-0.310692962452,,,,,"2024-01-15T06:52:09.000+09:00",0,-142975,0,-0.00162866449511,-0.0171009771987,-0.0798045602606,0,0.00634920634921,0.0380952380952,-0.0244677470607,-0.0152207733885,0.00253248499781,0.00546720152368,-0.00293471652587,0.0294879043325,19.8852527351,"validation",6194.66666667,-0.00882479552303,0.975532252939,0.991175204477,69217.4,84988.15,0.82895085962,444916817,0.229169007679,6462.62977199,6125.37022801,0.0433783780099,-37260,-109791,-83706,36253,104992,-21402,0,1714,92346,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,-0.0194053363031,-0.00902344432196,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-15T00:00:00.000+09:00",6100,6180,6100,6130,29842,-0.00162866449511,-0.0414386239249,-0.0308300395257,44.7540655642,6258.77264186,6256.51517739,2.25746446704,27.3063867777,-25.0489223107,6284.25,6237,173.837465987,0.0198256899255,0.0580263179843,-1.22869050621,,,,,"2024-01-16T06:52:15.000+09:00",0,-9935,0,-0.0179445350734,0.00326264274062,-0.07911908646,1,-0.00651465798046,0.0130293159609,-0.0245454907109,-0.0171556838224,0.000368265002779,0.00445454922965,-0.00408628422687,0.0283584773225,19.0246221106,"validation",6200.5,-0.0113700508024,0.975454509289,0.988629949198,60729.4,75659,0.394427629231,444886975,0.0946787559973,6466.5759444,6101.9240556,0.0769938268776,-65809,-167910,-57700,63733,164459,-47141,0,0,91540,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,-0.00200093435116,0.00801330398705,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-16T00:00:00.000+09:00",6100,6155,6000,6020,40809,-0.0179445350734,-0.0360288230584,-0.00986842105263,40.9625706909,6222.03838927,6238.99553462,-16.957145357,18.4536803508,-35.4108257078,6281.25,6237.1,172.491932702,0.0183276024735,0.0627423269342,-0.848515823016,,,,,"2024-01-17T06:52:26.000+09:00",0,-38344,0,-0.014950166113,-0.000830564784053,-0.0730897009967,0,-0.00489396411093,0.0252854812398,-0.041592039801,-0.0348078433888,-0.00281680155432,0.00306539540711,-0.00588219696143,0.0286531449672,19.3195004667,"validation",6203.16666667,-0.0295279292834,0.958407960199,0.970472070717,57160.2,72708,0.561272487209,444846166,0.13910848875,6478.30012053,6084.19987947,-0.162902411073,75378,100840,73668,-76447,-102916,-167890,0,0,86276,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,-0.00670141851317,-0.0122682023566,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-17T00:00:00.000+09:00",6000,6020,5875,5930,94536,-0.014950166113,-0.0594766058684,-0.0594766058684,38.1172327742,6177.1094063,6216.1069765,-38.9975702009,6.96343024046,-45.9610004413,6262.5,6230.1,170.528223224,0.0164361481615,0.0795106968185,0.556048318303,,,,,"2024-01-18T06:52:26.000+09:00",0,20899,0,0.0118043844857,0.00758853288364,-0.0548060708263,1,-0.00332225913621,0.0240863787375,-0.0530938123752,-0.0481693712781,-0.00657631875225,0.00117427154139,-0.00775059029365,0.0287568673227,20.1445154871,"validation",6201.91666667,-0.0438439729653,0.946906187625,0.956156027035,58437.2,73476.2,1.28662070167,444751630,0.0194471134871,6511.46786941,6013.53213059,-0.167756849075,133933,73974,-92656,-146313,-87361,-10530,11311,11311,97587,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,0.00974964450448,0.0105285840479,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-18T00:00:00.000+09:00",5930,6025,5900,6000,23034,0.0118043844857,-0.047619047619,-0.0543735224586,41.5197185289,6149.86180533,6200.09905232,-50.237246985,-4.47670520464,-45.7605417804,6245.25,6223.7,167.276207279,0.0166320466176,0.0866521732775,-1.20804334147,,,,,"2024-01-19T06:52:26.000+09:00",0,4978,0,0.00583333333333,0.02,-0.0583333333333,1,0,0.0210792580101,-0.0392698450823,-0.0359432491926,-0.00837287449751,-0.000746117534106,-0.0076267569634,0.0278793678798,18.7442414197,"validation",6202.58333333,-0.0326611223818,0.960730154918,0.967338877618,51734.4,70611.85,0.326205870544,444774664,-0.0203287408558,6515.83224258,5974.66775742,0.0468106153957,179187,110615,-185851,-189521,-122018,105978,13782,13782,74743,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.0101048073273,0.00306541323544,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-19T00:00:00.000+09:00",6005,6105,5985,6035,25399,0.00583333333333,-0.0171009771987,-0.0382470119522,43.2013066181,6132.19075836,6187.86949289,-55.6787345284,-14.7171110694,-40.961623459,6233.25,6219.9,163.89933533,0.0166133832343,0.0914888287434,-1.08885566419,,,,,"2024-01-22T06:52:27.000+09:00",0,6937,0,0.0190555095278,0.0223695111848,-0.0679370339685,1,0.000833333333333,0.02,-0.0318052380379,-0.0297271660316,-0.00922597092434,-0.00243862652351,-0.00678734440083,0.0271581334433,18.8477962222,"validation",6201.33333333,-0.0268221887766,0.968194761962,0.973177811223,42724,69372.3,0.366125960938,444800063,0.0337887024072,6518.38637088,5948.11362912,0.152359326545,-5027,133073,-157993,-24676,-163845,58769,32413,32413,93374,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,-0.00756808631552,0.00304871300561,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-22T00:00:00.000+09:00",6070,6170,6070,6150,50644,0.0190555095278,0.00326264274062,-0.0390625,48.4467334801,6134.93064169,6185.06434527,-50.1337035777,-21.800429571,-28.3332740066,6220.75,6219.7,161.835097093,0.0165578009832,0.0889253884169,-0.428675659348,,,,,"2024-01-23T06:52:27.000+09:00",0,66654,0,-0.0219512195122,-0.0991869918699,-0.0918699186992,0,0.00579950289975,0.016570008285,-0.011373226701,-0.0112063282795,-0.00815182171995,-0.00354478529611,-0.00460703642384,0.0263146499338,19.5567834067,"validation",6199.66666667,-0.00801118339696,0.988626773299,0.991988816603,46884.4,61598.35,0.822164879416,444850707,-0.0881509001459,6497.341305,5944.158695,0.372103716347,-7581,132202,-151724,-12544,-163638,64545,22871,34182,79961,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,0.0224485067697,0.022591887944,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-23T00:00:00.000+09:00",6075,6170,5970,6015,54028,-0.0219512195122,-0.000830564784053,-0.0329581993569,43.3818321213,6116.47977374,6172.46698636,-55.9872126211,-28.6377861811,-27.3494264401,6210.5,6218.2,164.561161586,0.0161168119565,0.0936391940817,-0.235265909751,,,,,"2024-01-24T06:52:30.000+09:00",0,-34001,0,-0.00665004156276,-0.0714879467997,-0.0789692435578,0,-0.0121951219512,0.0325203252033,-0.0314789469447,-0.0326782670226,-0.00930793227284,-0.00476106170924,-0.0045468705636,0.0273584641041,19.5992693412,"validation",6198.91666667,-0.0296691626225,0.968521053055,0.970330837377,49528.2,59868.95,0.9024377411,444796679,-0.0618108385064,6501.27310742,5919.72689258,0.163827233314,-56153,-20916,-158824,32820,-12751,88695,23040,36822,63338,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,-0.0277377352263,-0.0224514041041,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-24T00:00:00.000+09:00",6025,6050,5930,5975,40761,-0.00665004156276,0.00758853288364,-0.0634796238245,41.9813617678,6094.7136547,6157.83980218,-63.1261474828,-35.5354584414,-27.5906890414,6190.25,6219.1,161.378221473,0.0148747337863,0.0959822334212,-0.691479299466,,,,,"2024-01-25T06:52:30.000+09:00",0,-42039,0,0.0242677824268,-0.0443514644351,-0.073640167364,0,0.00166251039069,0.0199501246883,-0.034772424377,-0.0392500522584,-0.0105650456038,-0.00594735706133,-0.0046176885425,0.0270089073594,19.3108204018,"validation",6198.33333333,-0.0360311911804,0.965227575623,0.96396880882,38773.2,56900.7,0.716353225883,444755918,-0.188835989715,6487.32701022,5893.17298978,0.137720199483,-82257,-83117,-65179,78579,61047,2237,4409,25511,61737,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,-0.00305125030476,-0.00200779233349,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-25T00:00:00.000+09:00",5950,6295,5950,6120,158987,0.0242677824268,0.02,-0.0254777070064,48.4748490909,6098.60386167,6155.03685387,-56.4329922038,-39.7149651939,-16.7180270099,6182.25,6224.6,174.494062796,0.0157183406317,0.0956260915355,3.02512433703,,,,,"2024-01-26T06:52:30.000+09:00",0,81283,0,0.00816993464052,-0.0816993464052,-0.0947712418301,0,-0.00418410041841,0.0577405857741,-0.0100691495815,-0.0168042926453,-0.00922107715748,-0.00648937339769,-0.00273170375978,0.0285121017641,20.6958950934,"validation",6200.33333333,-0.0129562926724,0.989930850419,0.987043707328,65963.8,61466.1,2.58658024505,444914905,0.00957275636489,6477.8422022,5886.6577978,0.394702905663,-51967,-98952,-157076,39590,65473,81234,13109,33509,72206,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,0.0240045915,0.0391803044009,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-26T00:00:00.000+09:00",6110,6255,6075,6170,53579,0.00816993464052,0.0223695111848,-0.0229612034838,50.5308877127,6109.58788295,6156.14523507,-46.5573521167,-41.0834425784,-5.47390953823,6175,6226.5,174.887344025,0.015784058734,0.0936866949306,-0.252252750848,,,,,"2024-01-29T06:52:30.000+09:00",0,35884,0,-0.102106969206,-0.101296596434,-0.115883306321,0,-0.0016339869281,0.0294117647059,-0.00080971659919,-0.00907411868626,-0.00754576209346,-0.0066585806448,-0.00088718144866,0.0283447883347,19.6163665992,"validation",6204.83333333,-0.00561390314003,0.999190283401,0.99438609686,71599.8,61692.65,0.868482712284,444968484,0.0132098394217,6464.2576706,5885.7423294,0.491357186847,-6685,-22574,-115444,-9426,2499,33654,16470,20879,78207,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,0.00484245745115,-0.00821873168623,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-29T00:00:00.000+09:00",5865,5865,5400,5540,432295,-0.102106969206,-0.0991869918699,-0.112179487179,32.7811640616,6021.95897788,6110.50484728,-88.5458694033,-50.5759279434,-37.9699414598,6140,6214,217.39539088,0.0270863719874,0.129709605246,4.05259136601,,,,,"2024-01-30T06:52:30.000+09:00",0,-460341,0,0.00812274368231,0.0135379061372,-0.00541516245487,1,-0.04943273906,0.0753646677472,-0.0977198697068,-0.108464757,-0.0159830089176,-0.00912922887065,-0.0068537800469,0.0392410452853,21.5966132847,"validation",6196.75,-0.105982974947,0.902280130293,0.894017025053,147930,81099.85,5.33040443355,444536189,-0.2292513488,6538.20848811,5741.79151189,-0.253374197086,-22424,-97960,-183997,5163,78754,119820,16470,19110,60530,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.111019402231,-0.0804883174453,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-30T00:00:00.000+09:00",5540,5585,5490,5585,93711,0.00812274368231,-0.0714879467997,-0.108539505188,34.549656653,5954.73451975,6071.5785623,-116.844042555,-63.8295508657,-53.0144916891,6106,6200.1,208.65286296,0.0271736862066,0.150965264201,0.122663457653,,,,,"2024-01-31T06:52:30.000+09:00",0,-56345,0,0.0223813786929,-0.0053715308863,-0.0134288272158,0,0,0.0171480144404,-0.085325908942,-0.0992080772891,-0.0209210461155,-0.0114287467978,-0.00949229931766,0.0373595099302,20.0758105707,"validation",6189.58333333,-0.0976775496466,0.914674091058,0.902322450353,155866.6,83105.05,1.12762100498,444629900,-0.199591360573,6566.89695161,5645.10304839,-0.0652022628748,-83380,-126179,-213959,76587,109240,149818,6001,16470,60530,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,0.00885855237205,0.00846456559309,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-01-31T00:00:00.000+09:00",5800,5890,5630,5710,189045,0.0223813786929,-0.0443514644351,-0.101494885917,39.3249961502,5917.08305517,6044.79496509,-127.711909924,-76.6060226773,-51.1058872464,6073.75,6191.6,215.53480132,0.0275183307083,0.156965686319,1.11142133539,,,,,"2024-02-01T06:52:30.000+09:00",0,159669,0,-0.015761821366,-0.0192644483363,-0.0350262697023,0,0.0384959713518,0.0465532676813,-0.0598888660218,-0.0777828025066,-0.0223663590059,-0.0134161160556,-0.00895024295032,0.0377469004063,20.7997146645,"validation",6180.08333333,-0.076064238616,0.940111133978,0.923935761384,185523.4,90037.25,2.09963098606,444818945,-0.10723172909,6550.43516864,5597.06483136,0.118458865587,386575,446258,297347,-341719,-417799,-315804,-55368,-38898,5162,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,0.0230697063369,0.0463415183993,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-01T00:00:00.000+09:00",5710,5710,5560,5620,56090,-0.015761821366,-0.0816993464052,-0.102952913009,37.2193825941,5871.37796976,6013.32867138,-141.950701624,-89.6749584666,-52.2757431572,6041.5,6177.7,210.853744083,0.0275473264517,0.167800584568,-0.387230987558,,,,,"2024-02-02T06:52:30.000+09:00",0,-37554,0,-0.0133451957295,-0.00266903914591,-0.0142348754448,0,0,0.0262697022767,-0.0697674418605,-0.0902763164284,-0.0252581319615,-0.0159563983037,-0.00930173365786,0.0375184598013,19.5687997686,"validation",6168.41666667,-0.0889072020102,0.93023255814,0.91109279799,164944,90506.05,0.619737575554,444762855,-0.111856058241,6548.38361583,5534.61638417,0.0842240833655,550166,504173,431883,-479307,-440143,-420473,-79509,-73508,-23691,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.0339309702553,-0.0151237151651,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-02T00:00:00.000+09:00",5600,5650,5510,5545,122162,-0.0133451957295,-0.101296596434,-0.139643134213,35.5129086528,5821.16597441,5978.63765869,-157.471684276,-103.234303628,-54.2373806477,5996.5,6162.2,205.792762363,0.0264751406093,0.171878866954,0.355613915392,,,,,"2024-02-05T06:52:29.000+09:00",0,-248700,0,0.0126239855726,0.0189359783589,-0.0153291253381,1,-0.00355871886121,0.0249110320285,-0.0752939214542,-0.100159034111,-0.0283988610056,-0.0186175479943,-0.00978131301131,0.0371132123287,20.333755213,"validation",6157.08333333,-0.0994112472085,0.924706078546,0.900588752792,178660.6,90550.45,1.34910428386,444640693,-0.246221305361,6511.83581284,5481.16418716,0.0619361310172,495769,376275,376983,-355371,-236705,-293059,-150109,-150109,-95103,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.041998547208,-0.033427075714,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-05T00:00:00.000+09:00",5590,5665,5555,5615,68011,0.0126239855726,0.0135379061372,-0.121970289289,38.3538227809,5789.44813219,5951.70153582,-162.253403628,-115.038123628,-47.2152799993,5957.5,6145.2,199.664707908,0.0268211772557,0.1701347581,-0.251017406207,,,,,"2024-02-06T06:52:29.000+09:00",0,-49181,0,-0.0106856634016,0.0053428317008,-0.0409617097061,1,0.00811541929666,0.0198376916141,-0.05749055812,-0.0862787216039,-0.0288964209488,-0.0204876444574,-0.00840877649141,0.0355591643648,19.7606216056,"validation",6148,-0.0866948601171,0.94250944188,0.913305139883,105803.8,90336.9,0.752859573441,444708704,-0.169153468848,6464.28891069,5450.71108931,0.162088107322,15311,483993,350325,71550,-351412,-271837,-94741,-150109,-96817,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,0.0218007179676,0.0209453523387,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-06T00:00:00.000+09:00",5615,5665,5530,5555,49129,-0.0106856634016,-0.0053715308863,-0.110488390713,36.8551016689,5753.37918878,5922.31623687,-168.937048092,-125.817908521,-43.1191395712,5923,6129.9,195.045800201,0.0265511872587,0.174787464014,-0.456963614927,,,,,"2024-02-07T06:52:29.000+09:00",0,-50353,0,0.00810081008101,0.004500450045,-0.016201620162,1,0,0.0240427426536,-0.0621306770218,-0.0937861955334,-0.0304117098276,-0.0226494884826,-0.00776222134495,0.0351117552116,19.4246584765,"validation",6139.08333333,-0.0951417828395,0.937869322978,0.904858217161,96887.4,89860.6,0.546724593426,444659575,-0.164749623305,6440.63307468,5405.36692532,0.144535851743,198224,785777,739522,-120726,-637456,-643883,-88600,-168109,-114817,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,-0.00485463585183,-0.0094975298851,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-07T00:00:00.000+09:00",5580,5600,5555,5600,18859,0.00810081008101,-0.0192644483363,-0.111816019033,38.787075517,5729.78239051,5898.44096007,-168.658569561,-134.386040729,-34.2725288317,5887.75,6115.6,184.328243043,0.0265104088598,0.171418040063,-0.746503676756,,,,,"2024-02-08T06:52:29.000+09:00",0,-10954,0,0.000892857142857,0.000892857142857,-0.0214285714286,1,0.004500450045,0.00810081008101,-0.0488726593351,-0.0843089803126,-0.0301176017073,-0.023997507273,-0.00612009443424,0.0329157576863,18.4752674187,"validation",6133.58333333,-0.0869937366683,0.951127340665,0.913006263332,62850.2,86396,0.218285568776,444678434,-0.211457706375,6392.38328269,5383.11671731,0.214891972181,345612,335312,772427,-324914,-219900,-664013,-32000,-126741,-128817,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.00485625846957,0.00204155577819,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-08T00:00:00.000+09:00",5605,5640,5565,5605,33581,0.000892857142857,-0.00266903914591,-0.110317460317,39.0103613706,5710.58509966,5876.70459265,-166.119492996,-140.732731182,-25.3867618132,5853,6103.6,176.519082826,0.0265280516077,0.164524533891,-0.567846814759,,,,,"2024-02-13T06:52:19.000+09:00",0,3578,0,0.00802854594112,0.00802854594112,-0.049955396967,1,0.000892857142857,0.0133928571429,-0.0423714334529,-0.0816894947244,-0.0296377329162,-0.0251084266159,-0.0045293063003,0.0314931459101,19.0531300506,"validation",6129.58333333,-0.0855822173883,0.957628566547,0.914417782612,58348.4,85247.65,0.393922882332,444712015,-0.161443160017,6334.48104843,5371.51895157,0.242461306829,368639,302466,818302,-341803,-213908,-710596,-32000,-102600,-128817,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.00322274766711,-0.0171631089622,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-13T00:00:00.000+09:00",5650,5700,5605,5650,37653,0.00802854594112,0.0189359783589,-0.0798045602606,41.0929919377,5701.2643151,5859.91165987,-158.647344769,-144.3156539,-14.3316908695,5828.5,6092,170.696291196,0.0262709400772,0.161382679105,-0.502057795292,,,,,"2024-02-14T06:52:24.000+09:00",0,21527,0,-0.000884955752212,-0.00442477876106,-0.0477876106195,0,0.00802854594112,0.0169491525424,-0.030625375311,-0.0725541694025,-0.0280791760653,-0.0255425936106,-0.00253658245478,0.030211732955,19.1755787402,"validation",6122.5,-0.0771743568804,0.969374624689,0.92282564312,41446.6,83607.75,0.450352987612,444749668,-0.0999602309595,6298.80947258,5358.19052742,0.310231336592,113726,403734,890508,-104226,-386311,-784362,-14000,-32000,-128817,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.00316092710034,-0.0144375190496,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-14T00:00:00.000+09:00",5635,5655,5595,5645,20412,-0.000884955752212,0.0053428317008,-0.07911908646,40.9257692484,5692.60826662,5843.99227765,-151.384011033,-145.729325326,-5.65468570684,5804.25,6079,162.789413253,0.0262744951124,0.156920856811,-0.683030165721,,,,,"2024-02-15T06:52:32.000+09:00",0,8653,0,-0.0115146147033,-0.0106288751107,-0.0283436669619,0,-0.00265486725664,0.0106194690265,-0.0274367920059,-0.0713933212699,-0.0268173624505,-0.0258156466477,-0.00100171580281,0.0288378057136,18.5624037274,"validation",6113.83333333,-0.0766840225718,0.972563207994,0.923315977428,31926.8,83136.25,0.245524665835,444729256,-0.0948557338105,6259.65394157,5348.84605843,0.325155224338,53979,373980,892215,-57818,-349268,-785564,0,-32000,-128817,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0101429574737,-0.0105282143454,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-15T00:00:00.000+09:00",5670,5680,5570,5580,60053,-0.0115146147033,0.004500450045,-0.0730897009967,38.719852249,5675.28391791,5824.43729412,-149.153376214,-146.414135504,-2.73924071016,5782.25,6064.7,159.018740878,0.0261378256951,0.157066101179,-0.262837915653,,,,,"2024-02-16T06:52:32.000+09:00",0,-6361,0,0.00448028673835,-0.00716845878136,-0.00358422939068,0,0.0044286979628,0.0194862710363,-0.0349777335812,-0.079921513018,-0.0267299957373,-0.0262390923842,-0.000490903353076,0.0284979822362,19.629926843,"validation",6102.16666667,-0.0855706989321,0.965022266419,0.914429301068,34111.6,84098.45,0.7140797482,444669203,-0.105211808303,6236.34773177,5328.15226823,0.277305648268,-17660,86582,725264,15757,-77425,-618392,0,-14000,-128817,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,-0.00898830212743,-0.0184406665022,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-16T00:00:00.000+09:00",5625,5625,5560,5605,26599,0.00448028673835,0.000892857142857,-0.0548060708263,40.0580928694,5664.47100746,5808.18267974,-143.711672282,-145.87364286,2.16197057743,5766,6050.7,152.303116529,0.0260524859015,0.157837340518,-0.586217248167,,,,,"2024-02-19T06:52:32.000+09:00",0,-14938,0,0.00802854594112,-0.0124888492417,-0.0151650312221,0,0.00806451612903,0.0116487455197,-0.0279223031564,-0.073660898739,-0.0256399058487,-0.0260256276288,0.000385721780095,0.0271727237341,18.8200432423,"validation",6093.33333333,-0.0801422319475,0.972077696844,0.919857768053,35659.6,80701.6,0.329596934881,444695802,-0.0345891531271,6221.04505271,5310.95494729,0.323094439727,-37748,20374,718827,37405,-23992,-600644,0,0,-140128,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.00889487586016,0.00635410105615,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-19T00:00:00.000+09:00",5620,5675,5580,5650,31315,0.00802854594112,0.00802854594112,-0.0583333333333,42.4925154318,5662.24469862,5796.46544421,-134.220745586,-143.543063405,9.32231781902,5748.5,6036.8,148.210036777,0.0259619794851,0.154649332398,-0.541019409342,,,,,"2024-02-20T06:52:32.000+09:00",0,4640,0,-0.00442477876106,-0.0194690265487,-0.041592920354,0,0.00267618198037,0.0169491525424,-0.0171349047578,-0.0640736814206,-0.0237558841745,-0.0254058519301,0.00164996775558,0.0262318649163,18.9912633248,"validation",6082.25,-0.0710674503679,0.982865095242,0.928932549632,35206.4,81115.65,0.386053739322,444727117,-0.0293081544683,6193.00084364,5303.99915636,0.389201560122,-31106,-25765,681922,36489,29024,-559554,0,0,-142599,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.00386381123733,0.0070140869859,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-20T00:00:00.000+09:00",5650,5675,5600,5625,39320,-0.00442477876106,-0.00442477876106,-0.0679370339685,41.4845084624,5656.51474499,5783.76430019,-127.249555205,-140.284361765,13.0348065603,5728,6024.8,142.980748436,0.0258906319546,0.149175970462,-0.46349057144,,,,,"2024-02-21T06:52:32.000+09:00",0,13181,0,-0.00711111111111,-0.0302222222222,-0.0328888888889,0,0,0.0132743362832,-0.0179818435754,-0.066359049263,-0.0226221431475,-0.0249394420915,0.00231729894405,0.025418799722,19.2144648059,"validation",6070.66666667,-0.0734131341972,0.982018156425,0.926586865803,35539.8,81811.7,0.480615853234,444687797,-0.0686124356296,6155.2399794,5300.7600206,0.379458846356,6744,-20400,737035,-1582,25219,-595298,0,0,-161230,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,0.00395873627106,-0.0133942244027,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-21T00:00:00.000+09:00",5625,5665,5580,5585,22507,-0.00711111111111,-0.0106288751107,-0.0918699186992,39.8554254695,5645.51247653,5769.0410187,-123.528542168,-136.933197846,13.4046556771,5699.75,6015.6,138.839266405,0.0253913521093,0.134906562085,-0.62688201432,,,,,"2024-02-22T06:52:32.000+09:00",0,-37935,0,-0.00805729632945,-0.0134288272158,-0.0241718889884,0,0,0.0151111111111,-0.0201324619501,-0.0715805572179,-0.0221179126533,-0.0245180300529,0.00240011739966,0.0248593135909,18.6494213704,"validation",6056,-0.0777741083223,0.97986753805,0.922225891678,35958.8,80404.85,0.279920925168,444665290,-0.115302124188,6084.21683862,5315.28316138,0.350767363433,12263,-21342,738671,-7101,26725,-595201,0,0,-162999,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.00542550013357,-0.00468664478233,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-22T00:00:00.000+09:00",5575,5595,5530,5540,34354,-0.00805729632945,-0.00716845878136,-0.0789692435578,38.0453525145,5629.27978783,5752.07501731,-122.79522948,-134.105604172,11.3103746924,5676,6007.2,133.56503309,0.0250917862906,0.12742898902,-0.485961337423,,,,,"2024-02-23T06:52:35.000+09:00",0,-12597,0,-0.000902527075812,-0.00541516245487,-0.00541516245487,0,-0.00179051029543,0.0116383169203,-0.0239605355884,-0.0777733386603,-0.0221652038773,-0.0242067877568,0.00204158387949,0.0241092117492,19.0642235242,"validation",6043,-0.0832368029125,0.976039464412,0.916763197088,30819,79421.15,0.432554804356,444630936,-0.104344371745,6037.64347084,5314.35652916,0.31196950731,311,-7794,738386,3859,17126,-588515,0,0,-165639,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,-0.0121879859209,-0.0150474707366,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-23T00:00:00.000+09:00",5565,5580,5460,5535,53736,-0.000902527075812,-0.0124888492417,-0.073640167364,37.8397167356,5614.77520509,5735.9953864,-121.220181311,-131.5285196,10.3083382888,5654,5993.9,132.596102155,0.0250900947049,0.119928146852,-0.28465841669,,,,,"2024-02-26T06:52:35.000+09:00",0,-35255,0,0.000903342366757,-0.00451671183378,0.0180668473351,0,0.00451263537906,0.0216606498195,-0.0210470463389,-0.0765611705234,-0.0219006650969,-0.0237630568383,0.00186239174143,0.0239559353487,19.5106852955,"validation",6030,-0.0820895522388,0.978952953661,0.917910447761,36246.4,80069.9,0.671113614479,444577200,-0.111601238418,5993.03687115,5314.96312885,0.324502863662,26286,43634,845578,-22116,-34302,-695993,0,0,-165639,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.0021899341329,0.000867364087374,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-26T00:00:00.000+09:00",5525,5550,5455,5540,24570,0.000903342366757,-0.0194690265487,-0.0947712418301,38.1994446411,5603.27132738,5721.47720963,-118.205882247,-128.86399213,10.6581098827,5625,5980.1,129.910666287,0.0243022708157,0.0945737676677,-0.533633847864,,,,,"2024-02-27T06:52:35.000+09:00",0,-31029,0,-0.0153429602888,0,0.0604693140794,0,-0.00180668473351,0.0171635049684,-0.0151111111111,-0.0735940870554,-0.0213368018496,-0.0232606483988,0.00192384654922,0.0234495787522,18.7290312526,"validation",6018.91666667,-0.0795685823861,0.984888888889,0.920431417614,34897.4,73349.05,0.334973663599,444601770,-0.213455388993,5890.98872157,5359.01127843,0.340218789166,43968,53732,834606,-39798,-49562,-674589,0,0,-176108,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,0.00863284718364,0.00225038405597,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-27T00:00:00.000+09:00",5480,5515,5415,5455,41344,-0.0153429602888,-0.0302222222222,-0.115883306321,34.5399855204,5580.46035394,5701.73815706,-121.277803125,-127.346754329,6.06895120351,5589.25,5964.2,129.559904409,0.0242221037881,0.0392191050938,-0.342795502032,,,,,"2024-02-28T06:52:35.000+09:00",0,-12827,0,0.0100824931256,0.000916590284143,0.0494958753437,1,-0.0108303249097,0.0180505415162,-0.0240193228072,-0.085376077261,-0.0222324112053,-0.023344959547,0.00111254834161,0.0237506699192,19.2339704898,"validation",6006,-0.0917415917416,0.975980677193,0.908258408258,35302.2,72737.3,0.568401631625,444560426,-0.280501200897,5698.85269157,5479.64730843,-0.112439339187,88676,74138,833747,-88676,-69968,-667765,0,0,-182109,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.00702058242339,0.000393724055208,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-28T00:00:00.000+09:00",5425,5510,5425,5510,22464,0.0100824931256,-0.0134288272158,-0.00541516245487,38.6363578762,5569.62029949,5687.53533061,-117.915031128,-125.460409689,7.54537856047,5587.75,5947.9,126.377054094,0.0102189996822,0.0404547231405,-0.737813535279,,,,,"2024-02-29T06:52:35.000+09:00",0,39713,0,0,-0.0226860254083,0.00725952813067,0,-0.00549954170486,0.0155820348304,-0.0139143662476,-0.0736226231107,-0.0214001871376,-0.0227695843355,0.00136939719791,0.0229359444818,18.6339892171,"validation",5992.91666667,-0.0805812417437,0.986085633752,0.919418758256,35293.6,52245.75,0.429967987827,444582890,0.0446935875167,5700.77543961,5474.72456039,0.156050884361,74976,106347,942978,-77690,-104891,-778846,0,0,-182109,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.000294452075471,-0.00120886851425,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-02-29T00:00:00.000+09:00",5510,5515,5430,5510,30219,0,-0.00541516245487,-0.0134288272158,38.6363578762,5560.44794572,5674.38456538,-113.936619665,-123.155651684,9.21903201922,5584,5936.5,123.421550231,0.0100392195766,0.0422666455129,-0.477685341715,,,,,"2024-03-04T06:52:35.000+09:00",0,-8714,0,0,-0.00816696914701,0.00635208711434,0,0,0.0154264972777,-0.0132521489971,-0.0718436789354,-0.0206781523892,-0.0223512979462,0.00167314555703,0.0223995553957,18.9305460528,"validation",5979.83333333,-0.0785696368349,0.986747851003,0.921430363165,34466.6,49071.15,0.615820089808,444582890,-0.0478998352392,5702.00847427,5465.99152573,0.186463194883,74660,128081,992646,-77374,-130795,-828550,0,0,-182109,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,0.0037439344868,0.000498036808395,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-04T00:00:00.000+09:00",5510,5525,5460,5510,25638,0,-0.00451671183378,-0.0350262697023,38.6363578762,5552.6867233,5662.20793091,-109.52120761,-120.428762869,10.907555259,5574,5920.6,119.248582357,0.008549122845,0.0383875064191,-0.657657862148,,,,,"2024-03-05T06:52:35.000+09:00",0,12218,0,0.005444646098,-0.005444646098,0.0480943738657,0,0,0.0117967332123,-0.0114818801579,-0.0693510792825,-0.0198768071887,-0.0218563997947,0.00197959260599,0.0216422109541,18.7661508141,"validation",5966.58333333,-0.0765234151315,0.988518119842,0.923476584869,28847,40900.8,0.626833704964,444582890,-0.288570150217,5680.98598039,5467.01401961,0.200895389439,-3095,44757,444077,-2406,-50258,-328452,0,0,-126741,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0120763257088,-0.0115996106424,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-05T00:00:00.000+09:00",5570,5570,5495,5540,28433,0.005444646098,0,-0.0142348754448,41.1454465715,5550.73491972,5653.15549158,-102.420571868,-116.827124669,14.4065528008,5570,5904.5,116.087969331,0.008045069797,0.0379830507479,-0.480175378378,,,,,"2024-03-06T06:52:35.000+09:00",0,-18910,0,-0.014440433213,-0.0388086642599,0.0162454873646,0,0.010889292196,0.013611615245,-0.00538599640934,-0.0617325768482,-0.0184874678462,-0.0210879286406,0.00260046079436,0.0209545070995,18.8750555075,"validation",5953.16666667,-0.0694028388253,0.994614003591,0.930597161175,29619.6,39517.95,0.71949582405,444611323,-0.191725532321,5675.78279633,5464.21720367,0.358200004916,-34057,28322,358755,18900,-46193,-280639,0,0,-102600,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,0.0147443802311,0.0130050433625,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-06T00:00:00.000+09:00",5540,5540,5250,5460,49030,-0.014440433213,0.000916590284143,-0.0153291253381,36.8216830219,5536.7757013,5638.84767739,-102.071976094,-113.876094954,11.8041188595,5565.75,5888.2,128.510257236,0.0081342982726,0.0416164676984,0.974578281487,,,,,"2024-03-07T06:52:35.000+09:00",0,-57116,0,-0.0137362637363,-0.014652014652,0.0283882783883,0,0,0.0523465703971,-0.0190001347527,-0.0727217146157,-0.0186945011162,-0.0208564276472,0.00216192653104,0.0235366771495,19.4053917071,"validation",5940.41666667,-0.0808725538332,0.980999865247,0.919127446167,31156.8,35861.35,1.36721010224,444562293,-0.109309883761,5681.56342755,5449.93657245,0.0434467218501,-60771,-21366,436106,44340,2221,-428839,0,0,-32000,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,-0.0114548515719,-0.0194036706289,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-07T00:00:00.000+09:00",5460,5475,5350,5385,47900,-0.0137362637363,-0.0226860254083,-0.0409617097061,33.289792718,5513.42559341,5620.04414573,-106.618552328,-112.424586429,5.8060341009,5554.25,5867.9,128.259524577,0.00799673559081,0.0495463221472,1.11389830544,,,,,"2024-03-08T06:52:35.000+09:00",0,-17420,0,0.0148560817084,0.0185701021356,0.0389972144847,1,0,0.0228937728938,-0.0304721609578,-0.0822951993047,-0.0197991740627,-0.0208773605253,0.00107818646256,0.0238179247125,19.3682433769,"validation",5929.41666667,-0.0918162270038,0.969527839042,0.908183772996,36244,34855.8,1.37423326964,444514393,-0.278735533254,5691.84632989,5416.65367011,-0.115023671531,848,-29371,429614,-15017,12415,-415019,0,0,-32000,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.0160569236668,-0.00535191605,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-08T00:00:00.000+09:00",5385,5525,5385,5465,33721,0.0148560817084,-0.00816696914701,-0.016201620162,39.9106535447,5505.97550211,5608.5593942,-102.583892085,-110.45644756,7.87255547479,5549.75,5852.8,129.098129964,0.00853795264727,0.0515284973514,-0.0324095871547,,,,,"2024-03-11T06:52:35.000+09:00",0,21631,0,0.00274473924977,0.0173833485819,0.035681610247,1,0,0.0259981429898,-0.0152709581513,-0.0662588846364,-0.018771069,-0.0202116098006,0.00144054080051,0.0236227136256,19.0319954737,"validation",5921.16666667,-0.0770399977482,0.984729041849,0.922960002252,36944.4,34085.4,0.989309205701,444548114,-0.163502555346,5692.73513909,5406.76486091,0.203640530266,56777,10439,217308,-63601,-32420,-223514,0,0,-14000,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,0.00249403579552,0.00349362992069,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-11T00:00:00.000+09:00",5515,5515,5430,5480,20150,0.00274473924977,-0.005444646098,-0.0214285714286,41.0912139076,5501.97927102,5599.03647611,-97.0572050908,-107.776599066,10.7193939754,5543.75,5834.8,125.948263538,0.00833683021771,0.0519914030803,-1.25454592219,,,,,"2024-03-12T06:52:35.000+09:00",0,-25157,0,-0.0282846715328,0.00729927007299,0.0510948905109,1,0.00914913083257,0.0155535224154,-0.0114994363021,-0.0608075683828,-0.0177111688122,-0.0196672626033,0.00195609379113,0.0229832597697,18.5198199564,"validation",5909.16666667,-0.0726272740093,0.988500563698,0.927372725991,35846.8,34149.95,0.590044787767,444568264,-0.161303310839,5687.86367041,5399.63632959,0.278820427593,63605,45334,154099,-94180,-89553,-198105,0,0,0,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.0103967249979,-0.000404668661541,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-12T00:00:00.000+09:00",5435,5475,5320,5325,73698,-0.0282846715328,-0.0388086642599,-0.049955396967,33.7191031054,5474.75169086,5578.73747788,-103.985787017,-107.018436656,3.0326496392,5529.75,5815.7,128.380530428,0.010211701503,0.061384193401,2.66334131646,,,,,"2024-03-13T06:52:35.000+09:00",0,-33002,0,0.0103286384977,0.0169014084507,0.107042253521,1,-0.00821167883212,0.0282846715328,-0.0370269903703,-0.0843750537339,-0.0195278473272,-0.0200973589965,0.000569511669333,0.0241090197987,19.7878989339,"validation",5894.08333333,-0.0965516266312,0.96297300963,0.903448373369,44899.8,36155.8,2.03834516177,444494566,-0.30071108923,5699.46962173,5360.03037827,-0.103200731635,22738,27424,83713,-52813,-59298,-126029,0,0,0,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.0365445668649,-0.0440165222515,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-13T00:00:00.000+09:00",5335,5410,5315,5380,19550,0.0103286384977,-0.014652014652,-0.0477876106195,37.9716470193,5460.17450765,5564.01618322,-103.841675569,-106.383084439,2.5414088699,5516.25,5797,125.996206826,0.0103418234174,0.0624504654751,-1.07946949309,,,,,"2024-03-14T06:52:35.000+09:00",0,22447,0,0.0195167286245,0.0111524163569,0.0483271375465,1,0.0018779342723,0.0178403755869,-0.0246997507365,-0.0719337588408,-0.0193014266857,-0.0197738075165,0.000472380830837,0.0234193692985,18.4711742281,"validation",5879.58333333,-0.0849691729856,0.975300249264,0.915030827014,39003.8,35250.65,0.554599702417,444514116,-0.33411015116,5688.49619009,5344.00380991,0.104490526235,-4243,66967,99339,-20848,-97608,-140136,0,0,0,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,0.00594354037362,0.0100813669148,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-14T00:00:00.000+09:00",5390,5490,5355,5485,27889,0.0195167286245,0.0185701021356,-0.0283436669619,45.2001901251,5463.99381417,5558.16313261,-94.169318445,-103.94033124,9.77101279513,5508.25,5781.9,126.63933491,0.0113928866246,0.0588754661295,-0.542776783327,,,,,"2024-03-15T06:52:14.000+09:00",0,-36013,0,0.0136736554239,-0.00638103919781,0.0391978122151,0,0.00185873605948,0.025092936803,-0.0042209413153,-0.0513499022813,-0.0171685174923,-0.0189499236536,0.00178140616137,0.0230883017156,18.8457600041,"validation",5865.58333333,-0.0648841405373,0.995779058685,0.935115859463,35001.6,35624.5,0.782860110317,444542005,-0.262812109644,5670.40039315,5346.09960685,0.428307296863,37057,81543,137177,-40126,-114662,-180413,0,0,0,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,0.0101648276158,0.022224806788,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-15T00:00:00.000+09:00",5485,5700,5435,5560,26067,0.0136736554239,0.0173833485819,-0.00358422939068,49.7084809761,5478.7639966,5558.29919686,-79.5352002601,-99.0593050441,19.524104784,5507.25,5767.8,136.522239559,0.0115924688077,0.0583258216622,-0.594103074155,,,,,"2024-03-18T06:52:20.000+09:00",0,-17428,0,-0.00719424460432,-0.0089928057554,-0.00179856115108,0,0,0.0483135824977,0.00957828317218,-0.0360276015118,-0.0143048921331,-0.0178164217705,0.00351152963741,0.024554359633,18.7917788197,"validation",5856.91666667,-0.0506950471665,1.00957828317,0.949304952834,33470.8,33925.2,0.768366877719,444568072,-0.149049968755,5667.85744067,5346.64255933,0.664220286988,34489,5136,135862,-37533,-33230,-179319,0,0,0,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0327705966765,0.0216284057394,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-18T00:00:00.000+09:00",5550,5555,5450,5520,35668,-0.00719424460432,0.00729927007299,-0.0151650312221,47.4656540773,5485.10799713,5555.46221932,-70.3542221921,-93.3182884737,22.9640662816,5503,5751.1,134.627793876,0.0116403607887,0.0561203071691,0.0982503263574,,,,,"2024-03-19T06:52:19.000+09:00",0,-16111,0,-0.0190217391304,0.0208333333333,0.00815217391304,1,-0.00179856115108,0.0188848920863,0.0030892240596,-0.0401836170472,-0.0127453301073,-0.0169054870423,0.00416015693507,0.0243890930936,19.0981423516,"validation",5843.83333333,-0.0554145395431,1.00308922406,0.944585460457,36574.4,34378.65,1.03750438135,444532404,-0.237644584648,5657.41502518,5348.58497482,0.555046456718,45392,48754,182479,-48395,-51823,-225936,0,0,0,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.0143187815094,-0.0231177391413,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-19T00:00:00.000+09:00",5515,5515,5375,5415,41427,-0.0190217391304,0.0169014084507,-0.041592920354,42.0962875332,5474.32215141,5545.05761048,-70.7354590654,-88.8017225921,18.0662635266,5491.25,5734.1,135.368665742,0.0121101228388,0.0521716088351,0.496040103107,,,,,"2024-03-20T06:52:27.000+09:00",0,-23244,0,0.00461680517082,0.0849492151431,0.0286241920591,1,-0.000905797101449,0.0253623188406,-0.0138857272934,-0.0556495352366,-0.0130628733269,-0.0163992100816,0.00333633675469,0.0249988302387,19.228616285,"validation",5828.33333333,-0.070917929654,0.986114272707,0.929082070346,30120.2,34884.25,1.18755598873,444490977,-0.33846219999,5634.49367351,5348.00632649,0.233845139081,26145,84950,194428,-28898,-90747,-245800,0,0,0,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,-0.00797491579025,-0.0161485614182,,,0,1,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-20T00:00:00.000+09:00",5375,5445,5360,5440,28006,0.00461680517082,0.0111524163569,-0.0328888888889,43.7284663145,5469.04182043,5537.27556526,-68.2337448315,-84.68812704,16.4543822084,5482,5714,131.770903904,0.0121815222703,0.0477412267142,-0.477133765728,,,,,"2024-03-21T06:52:27.000+09:00",0,35039,0,0.00183823529412,0.0523897058824,0.0376838235294,1,-0.00738688827331,0.0156971375808,-0.00766143743159,-0.0479523976199,-0.0125429677999,-0.0155676704118,0.00302470261185,0.0242225926294,18.8417083983,"validation",5814.41666667,-0.0643945365686,0.992338562568,0.935605463431,31811.4,34318.55,0.81606011909,444518983,-0.2459515335,5612.85870242,5351.14129758,0.339521563251,62643,72022,191761,-70059,-82441,-247796,0,0,0,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.00817228588886,0.00513255227535,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-21T00:00:00.000+09:00",5475,5500,5425,5450,33740,0.00183823529412,-0.00638103919781,-0.0241718889884,44.4035429997,5466.11230959,5530.81070857,-64.6983989806,-80.6901814281,15.9917824474,5475.25,5695.1,127.715839339,0.0121350038362,0.0447743890949,-0.0880305997104,,,,,"2024-03-22T06:52:27.000+09:00",0,8566,0,0.0110091743119,0.0183486238532,0.0045871559633,1,0.00643382352941,0.0137867647059,-0.00461166156796,-0.0430369967165,-0.011871265868,-0.0148055378767,0.00293427200871,0.0234340989613,19.0298102492,"validation",5798.58333333,-0.0601152580372,0.995388338432,0.939884741963,32981.6,34880.2,0.967310967254,444552723,-0.16136232017,5597.82548695,5352.67451305,0.397002244783,43867,55564,214083,-57290,-68987,-276125,0,0,0,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0222199921587,-0.0125652646217,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-22T00:00:00.000+09:00",5460,5510,5420,5510,33001,0.0110091743119,-0.0089928057554,-0.00541516245487,48.4032026477,5472.86426196,5529.2691746,-56.4049126419,-75.8331276708,19.428215029,5473.75,5680.4,125.021850815,0.0123025942798,0.0438741628994,-0.139797157844,,,,,"2024-03-25T06:52:24.000+09:00",0,33252,0,0.0226860254083,0.00635208711434,-0.0117967332123,1,0.00183486238532,0.0165137614679,0.00662251655629,-0.0299978874727,-0.0102368262508,-0.0137628180891,0.00352599183829,0.0226899910735,19.0186130507,"validation",5786.75,-0.0478247721087,1.00662251656,0.952175227891,34368.4,34812.55,0.947962731831,444585724,-0.0649363519765,5593.82809959,5353.67190041,0.650943428174,-5620,44841,188497,-5050,-58264,-254709,0,0,0,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,0.0132960418841,0.0113519846936,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-25T00:00:00.000+09:00",5485,5690,5485,5635,108649,0.0226860254083,0.0208333333333,0.0180668473351,55.5738454545,5497.80822166,5537.1010876,-39.2928659361,-68.5250753239,29.2322093878,5478.75,5667,130.734575757,0.0132708625131,0.0500110746386,3.48942332248,,,,,"2024-03-26T06:52:24.000+09:00",0,65829,0,0.0425909494232,0.0248447204969,-0.0337178349601,1,-0.00453720508167,0.0372050816697,0.0285192790326,-0.00564672666314,-0.00697300194074,-0.0121606167389,0.00518761479819,0.0232004570997,20.2326302099,"validation",5774.33333333,-0.0241297696704,1.02851927903,0.97587023033,48964.6,37558.2,2.89281701466,444694373,0.155988572402,5615.74908759,5341.75091241,1.07025927235,-26368,262,139107,20361,-13685,-205319,0,0,0,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,0.0266844827824,0.0119446373245,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-26T00:00:00.000+09:00",5625,5875,5575,5875,162435,0.0425909494232,0.0849492151431,0.0604693140794,65.4904066754,5555.83772602,5562.13063666,-6.29291064311,-56.0786423877,49.7857317446,5495.5,5658.5,142.824963203,0.0160725755382,0.0799819250906,3.49616968114,,,,,"2024-03-27T06:52:24.000+09:00",0,71940,0,-0.0255319148936,-0.0417021276596,-0.0748936170213,0,-0.00177462289264,0.0532386867791,0.0690565007734,0.0382610232394,-0.00107113372649,-0.00954530083196,0.00847416710547,0.0243106320345,20.6764945408,"validation",5767.58333333,0.0186242071347,1.06905650077,1.01862420713,73166.2,44451.45,3.65421150491,444856808,0.286872531717,5715.27033467,5275.72966533,1.36340133343,-76557,-47138,93558,76857,36768,-159470,0,0,0,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,0.0354605381461,0.0399642379566,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-27T00:00:00.000+09:00",5815,5885,5700,5725,98251,-0.0255319148936,0.0523897058824,0.0494958753437,56.9362716721,5581.86269125,5574.19503395,7.66765730032,-43.3293824501,50.9970397504,5509,5650.2,145.837465831,0.0167933954732,0.0872631646401,1.42702084304,,,,,"2024-03-28T06:52:24.000+09:00",0,-51498,0,-0.0305676855895,-0.0192139737991,-0.0742358078603,0,-0.0102127659574,0.0314893617021,0.0392085677981,0.0132384694347,0.00133932878608,-0.00756845108299,0.00890777986907,0.0254737931583,20.147878538,"validation",5757.75,-0.00568798575833,1.0392085678,0.994312014242,87215.2,47296.8,2.07732869877,444758557,0.209454973698,5749.366387,5268.633613,0.94931407152,-106155,-123957,-6334,106455,118250,-59578,0,0,0,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,-0.024813766411,-0.0202485912027,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-28T00:00:00.000+09:00",5705,5720,5500,5550,72226,-0.0305676855895,0.0183486238532,0.00725952813067,48.9097826077,5576.96073875,5572.40280921,4.55792953747,-33.7519200526,38.3098495901,5511,5638.6,151.491932557,0.0181638523969,0.0874727339223,0.629956202218,,,,,"2024-03-29T06:52:24.000+09:00",0,-100312,0,-0.000900900900901,0.00810810810811,-0.045045045045,1,-0.00349344978166,0.0384279475983,0.00707675557975,-0.0157131202781,0.00082124856531,-0.00608142703651,0.00690267560182,0.027295843704,19.8091085801,"validation",5746.25,-0.034152708288,1.00707675558,0.965847291712,94912.4,49784.9,1.45076117457,444686331,0.103887925857,5752.03111832,5269.96888168,0.580902416815,-174428,-218033,-110297,171728,215333,44099,0,0,0,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,-0.0271957694047,-0.0292508131615,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-03-29T00:00:00.000+09:00",5550,5675,5530,5545,48070,-0.000900900900901,0.00635208711434,0.00635208711434,48.6985459794,5572.04370202,5570.37297149,1.67073052626,-26.6673899368,28.3381204631,5512.75,5629.1,151.028223089,0.0181662189973,0.0876094404972,-0.0737726502147,,,,,"2024-04-01T06:52:24.000+09:00",0,-31132,0,0.0414788097385,0.0207394048693,-0.0279531109107,1,0,0.0261261261261,0.00585007482654,-0.0149402213498,0.000301303972274,-0.00480926779745,0.00511057176972,0.0272368301333,19.4010654644,"validation",5734.25,-0.0330034442168,1.00585007483,0.966996555783,97926.2,50677.45,0.948548121502,444638261,0.0546308071933,5754.23447155,5271.26552845,0.566774479934,-94041,-135559,-75143,91041,132859,8945,0,0,0,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.00119589474609,0.00409882438892,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-01T00:00:00.000+09:00",5545,5785,5520,5775,107962,0.0414788097385,0.0248447204969,0.0480943738657,57.7401238878,5603.26774786,5585.53052916,17.7372187024,-17.786468209,35.5236869114,5526,5626,159.169064297,0.0202419888511,0.0966862670434,1.43908070287,,,,,"2024-04-02T06:52:24.000+09:00",0,107794,0,-0.0251082251082,-0.0025974025974,-0.0701298701299,0,0,0.0477908025248,0.0450597176982,0.0264841805901,0.00307137986188,-0.00307990791498,0.00615128777686,0.0275617427354,20.2508281293,"validation",5724.58333333,0.00880704563651,1.0450597177,1.00880704564,97788.8,54793.65,1.97033780374,444746223,0.149043730432,5793.14415584,5258.85584416,0.966040515122,66531,-31058,63292,-70531,27358,-127703,0,0,0,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.0410309882263,0.0338034922344,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-02T00:00:00.000+09:00",5805,5805,5605,5630,64623,-0.0251082251082,-0.0417021276596,0.0162454873646,51.5694587748,5607.38040204,5588.82456404,18.5558380004,-10.5180069671,29.0738449675,5530.5,5618.6,162.085559704,0.0211009627715,0.0979806357388,0.219757133226,,,,,"2024-04-03T06:52:24.000+09:00",0,-95053,0,-0.00266429840142,0.0470692717584,-0.0177619893428,1,0.00519480519481,0.034632034632,0.0179911400416,0.00202897518955,0.0032958859681,-0.00186820727657,0.00516409324468,0.0287896198409,19.7121903874,"validation",5714,-0.0147007350368,1.01799114004,0.985299264963,78226.4,56603.15,1.14168557757,444681600,0.062078700567,5801.44095298,5259.55904702,0.683619343822,175683,34207,99443,-175766,-37290,-150567,0,0,0,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.0270369987721,-0.00224669844923,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-03T00:00:00.000+09:00",5625,5645,5545,5615,58097,-0.00266429840142,-0.0192139737991,0.0283882783883,50.9627019751,5608.55264788,5590.76348522,17.7891626585,-4.856573042,22.6457357004,5538.25,5610.2,157.650876868,0.0208236004512,0.0979725608613,0.0285431715923,,,,,"2024-04-04T06:52:24.000+09:00",0,4726,0,-0.00356188780053,0.00445235975067,-0.0142475512021,1,-0.00088809946714,0.0177619893428,0.0138581681939,0.000855584471142,0.00316815007274,-0.000864928413535,0.00403307848628,0.028076736753,19.6030661766,"validation",5700.16666667,-0.014941083594,1.01385816819,0.985058916406,70195.6,57056.5,1.01823630962,444623503,0.0536398131676,5809.54826759,5266.95173241,0.641449484142,15170,-14234,798,-17481,8923,-52876,0,0,0,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,0.0141127868388,0.0103798138026,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-04T00:00:00.000+09:00",5600,5620,5560,5595,34817,-0.00356188780053,0.00810810810811,0.0389972144847,50.1160166293,5606.46762513,5591.07730113,15.3903239984,-0.807193633918,16.1975176323,5548.75,5599.1,150.675814235,0.020564993639,0.0947548299417,-0.58770278182,,,,,"2024-04-05T06:52:24.000+09:00",0,-67914,0,0.011617515639,0.0187667560322,-0.0125111706881,1,-0.0026714158504,0.0106856634016,0.00833521063303,-0.000732260541873,0.00275072814985,-0.000144270533319,0.00289499868317,0.0269304404352,19.0874896781,"validation",5686.83333333,-0.0161484130008,1.00833521063,0.983851586999,62713.8,56402.35,0.617296974328,444588686,0.0658598444923,5811.63543132,5285.86456868,0.587966076644,11654,155024,74098,-15599,-159969,-128285,0,0,0,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.0165025557799,-0.00690294875785,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-05T00:00:00.000+09:00",5550,5665,5510,5660,43829,0.011617515639,0.0207394048693,0.035681610247,52.8572890393,5614.70337511,5596.18268623,18.5206888773,3.05838286832,15.462306009,5558.5,5592,150.984684647,0.020476674105,0.0950611815395,-0.358503858987,,,,,"2024-04-08T06:52:24.000+09:00",0,-42830,0,0.017667844523,-0.0194346289753,-0.0282685512367,0,-0.00804289544236,0.0277033065237,0.0182603220293,0.0121602288984,0.00327220651542,0.000540350330093,0.00273185618533,0.0266757393369,19.329230153,"validation",5677.08333333,-0.00300917431193,1.01826032203,0.996990825688,61865.6,56907.75,0.77017629409,444632515,0.0741559805123,5822.69878879,5294.30121121,0.692090206892,-64189,64059,-21523,20523,-107808,-66443,0,0,0,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,0.0217524536404,0.0236347316317,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-08T00:00:00.000+09:00",5645,5820,5615,5760,73596,0.017667844523,-0.0025974025974,0.0510948905109,56.7912836485,5637.05670201,5608.31730206,28.7393999491,8.19458628447,20.5448136646,5572.5,5587.7,154.842921458,0.0207614681567,0.0988815147796,0.393277657343,,,,,"2024-04-09T06:52:24.000+09:00",0,-1033,0,0.0234375,-0.0338541666667,-0.0451388888889,0,-0.00265017667845,0.0362190812721,0.0336473755047,0.0308355853034,0.00498947915782,0.00142267122994,0.00356680792788,0.0268824516419,19.8650387115,"validation",5668,0.0162314749471,1.0336473755,1.01623147495,54992.4,59580.05,1.23524569046,444706111,0.11568217885,5848.00862055,5296.99137945,0.840279733575,114652,33887,51845,-158241,-78787,-116937,0,0,0,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,0.016400440748,0.0311037431347,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-09T00:00:00.000+09:00",5730,5900,5700,5895,151053,0.0234375,0.0470692717584,0.107042253521,61.4662542741,5676.74028632,5629.55305747,47.187228852,15.993114798,31.194114054,5601,5583.2,158.068427068,0.0199449611403,0.101755638178,2.14787998106,,,,,"2024-04-11T06:52:24.000+09:00",0,37882,0,-0.0432569974555,-0.0551314673452,-0.0576759966073,0,-0.00520833333333,0.0347222222222,0.0524906266738,0.0558461097578,0.00800461897405,0.00271299657302,0.00529162240102,0.0268139825391,20.6072458617,"validation",5661.25,0.0412894678737,1.05249062667,1.04128946787,72278.4,63447.8,2.38074448602,444857164,0.285745132219,5885.96666472,5316.03333528,1.01584981052,62794,42135,114154,-103192,-87395,-178664,0,0,0,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.028033382472,0.0248784054464,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-11T00:00:00.000+09:00",5750,5775,5570,5640,164240,-0.0432569974555,0.00445235975067,0.0483271375465,50.3784946201,5671.08793458,5630.32690506,40.7610295156,20.9466977415,19.8143317741,5614,5572.6,169.992110849,0.0225216299214,0.0949704559725,2.08017514247,,,,,"2024-04-12T06:52:11.000+09:00",0,-35303,0,0.0106382978723,0.000886524822695,0.020390070922,1,-0.0245971162002,0.0347752332485,0.00463127894549,0.0120948928687,0.00722713289283,0.00371395350026,0.00351317939256,0.0301404451859,20.6467233973,"validation",5652.91666667,-0.00228495614358,1.00463127895,0.997715043856,93507,70682.3,2.32363689354,444692924,0.126487112049,5880.58206991,5347.41793009,0.548765470251,110691,159580,93411,-111539,-201866,-157134,0,0,0,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,-0.0439223924783,-0.0418256497776,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-12T00:00:00.000+09:00",5605,5735,5520,5700,108241,0.0106382978723,0.0187667560322,0.0391978122151,52.5475060992,5675.53594464,5635.48787506,40.0480695851,24.7669721102,15.2810974749,5624.75,5575.8,173.206960074,0.0222702293931,0.0932348174695,0.752705512703,,,,,"2024-04-15T06:52:11.000+09:00",0,27296,0,-0.0263157894737,-0.0394736842105,0.0114035087719,0,-0.00620567375887,0.0381205673759,0.0133783723721,0.0222748305176,0.00702597712019,0.00434508282635,0.00268089429384,0.0303871859778,20.240336957,"validation",5645.75,0.00960899791879,1.01337837237,1.00960899792,108191.8,74699.9,1.44901131059,444801165,0.173467434361,5886.96126978,5362.53873022,0.6434911628,-1580,20653,13208,2187,-61001,-74624,0,0,0,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.0199254687208,0.00787638201172,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-15T00:00:00.000+09:00",5565,5610,5500,5550,71554,-0.0263157894737,-0.0194346289753,-0.00179856115108,47.0146449921,5656.22272239,5629.15543987,27.0672825218,25.2270341925,1.84024832928,5624.25,5575.1,175.12074864,0.0229331619051,0.0934314235305,-0.125587175258,,,,,"2024-04-16T06:52:16.000+09:00",0,-61999,0,0.0027027027027,-0.0189189189189,0.0297297297297,0,-0.0236842105263,0.019298245614,-0.0132017602347,-0.00450216139621,0.00487698784177,0.00454541156622,0.000331576275547,0.0315532880432,19.7997608976,"validation",5637.91666667,-0.0155938215949,0.986798239765,0.984406178405,113736.8,76974.25,0.929583594514,444729611,0.104930544955,5886.9908419,5361.5091581,0.358701069342,126,106450,79791,2924,-104994,-138207,0,0,0,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.022068673709,-0.0169604371662,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-16T00:00:00.000+09:00",5545,5675,5500,5565,96486,0.0027027027027,-0.0338541666667,0.00815217391304,47.6087200931,5642.18845741,5624.40318506,17.7852723438,23.7386818228,-5.953409479,5626.5,5572.2,175.112123737,0.0228755616583,0.0923794592354,0.389609399835,,,,,"2024-04-17T06:52:31.000+09:00",0,-48650,0,0.000898472596586,-0.0215633423181,0.0224618149146,0,-0.000900900900901,0.0315315315315,-0.0109304185551,-0.00129212878217,0.00319591596474,0.00426571101937,-0.00106979505463,0.0314666889015,20.1014054647,"validation",5631.83333333,-0.0118670651949,0.989069581445,0.988132934805,118314.8,80015.15,1.20584664279,444826097,0.183523370262,5886.38651369,5366.61348631,0.381679123849,-41036,3892,6983,43341,-284,-65398,0,0,0,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.0254705715478,0.0257077940896,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-17T00:00:00.000+09:00",5515,5660,5515,5570,38564,0.000898472596586,-0.0551314673452,0.0286241920591,47.8187414597,5631.08254088,5620.3733195,10.7092213799,21.1327897342,-10.4235683543,5634.25,5571.2,172.961257756,0.0224258378721,0.0862170587682,-0.974007683267,,,,,"2024-04-18T06:52:31.000+09:00",0,19808,0,0.0134649910233,-0.024236983842,0.00448833034111,0,-0.00898472596586,0.026055705301,-0.0114034698496,-0.000215393452039,0.00192266092996,0.00379403765426,-0.0018713767243,0.0310522904409,19.1852248154,"validation",5624.66666667,-0.00971909446486,0.98859653015,0.990280905535,95817,79872,0.482822516026,444864661,0.233926782853,5877.13423168,5391.36576832,0.367735341329,67471,25330,54534,-64470,-22279,-110196,0,0,0,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.0106508129667,0.000634306700403,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-18T00:00:00.000+09:00",5565,5655,5550,5645,43283,0.0134649910233,0.000886524822695,0.0376838235294,50.9922877936,5633.22368844,5622.19751806,11.026170381,19.1114658636,-8.08529548255,5644.5,5573.2,168.106882202,0.0225665666919,0.0800567836267,-0.897923888008,,,,,"2024-04-19T06:52:31.000+09:00",0,25219,0,-0.030115146147,-0.0611160318866,-0.0106288751107,0,-0.000897666068223,0.0188509874327,8.85818052971e-05,0.0128830833274,0.00195326313215,0.00338555639744,-0.00143229326529,0.0297797842696,19.3140407079,"validation",5618.16666667,0.00477617253552,1.00008858181,1.00477617254,71625.6,80635.85,0.5367711756,444907944,0.241183667066,5870.44025759,5418.55974241,0.501106487187,72339,68098,89487,-72081,-65536,-140229,0,0,0,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.00608473074527,-0.0136888929904,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-19T00:00:00.000+09:00",5645,5650,5360,5475,77925,-0.030115146147,-0.0394736842105,0.0045871559633,44.4006681302,5608.88158253,5611.2939982,-2.41241567656,14.8066895555,-17.2191052321,5645.75,5570.4,176.813533473,0.0236348125488,0.0785943432358,-0.122391569955,,,,,"2024-04-22T06:52:31.000+09:00",0,-40987,0,-0.00547945205479,-0.0319634703196,0.0155251141553,0,0,0.0513728963685,-0.0302439888412,-0.0171262386902,-0.000440623867865,0.00270441818366,-0.00314504205153,0.0322947093102,19.8714496617,"validation",5606.91666667,-0.02352748837,0.969756011159,0.97647251163,65562.4,82845.1,0.940610850853,444830019,0.16735811774,5867.61200666,5423.88799334,0.115188732471,82753,88225,45869,-87485,-89956,-95593,0,0,0,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,-0.0138552304071,-0.0140571785201,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-22T00:00:00.000+09:00",5430,5475,5385,5445,44207,-0.00547945205479,-0.0189189189189,-0.0117967332123,43.3360496988,5583.66903137,5598.97592426,-15.3068928934,8.78397306574,-24.0908659592,5642.5,5568.2,170.612566796,0.0235415420328,0.0820273043691,-0.990502277748,,,,,"2024-04-23T06:52:31.000+09:00",0,-47675,0,0,-0.010101010101,0.0238751147842,0,-0.00821917808219,0.0164383561644,-0.0350022153301,-0.0221256420387,-0.00281118326785,0.00161321819389,-0.00442440146174,0.0313338047376,19.2990914661,"validation",5597.41666667,-0.0272298232816,0.96499778467,0.972770176718,60093,83405.4,0.530025633832,444785812,0.119949068046,5873.91953245,5411.08046755,0.0732858028276,-8111,17093,52043,3118,-22085,-102028,0,0,0,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.0199786919829,-0.0101236539291,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-23T00:00:00.000+09:00",5445,5515,5400,5445,43756,0,-0.0215633423181,-0.0337178349601,43.3360496988,5562.33533423,5587.57030024,-25.2349660076,1.98018525107,-27.2151512587,5633,5565.1,166.640240597,0.0229448902388,0.0876795269047,-0.909454946394,,,,,"2024-04-24T06:52:31.000+09:00",0,4224,0,-0.00183654729109,-0.0137741046832,0.020202020202,0,0,0.0211202938476,-0.0333747559027,-0.0215809239726,-0.00463452084621,0.000363670385872,-0.00499819123208,0.0306042682455,19.2888370648,"validation",5588.58333333,-0.0256922595172,0.966625244097,0.974307740483,49547,80160.75,0.545853176274,444785812,0.0570347707575,5879.94938753,5386.05061247,0.119355200913,-14198,94936,101657,9009,-99868,-151581,0,0,0,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,0.0024415845199,0.000449268165804,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-24T00:00:00.000+09:00",5445,5480,5405,5435,34473,-0.00183654729109,-0.024236983842,-0.0748936170213,42.9380389572,5542.74528281,5576.26879652,-33.5235137066,-5.12055454047,-28.4029591662,5611,5561.7,160.094509126,0.0206048424709,0.083726865637,-1.07842730353,,,,,"2024-04-25T06:52:31.000+09:00",0,-9192,0,-0.0248390064397,0.017479300828,0.048758049678,1,0,0.0137741046832,-0.0313669577615,-0.0227808044303,-0.00616807979883,-0.000942144349673,-0.00522593544916,0.0294562114306,19.0485464928,"validation",5577.16666667,-0.0254908406299,0.968633042238,0.97450915937,48728.8,73762.65,0.467350346008,444751339,-0.0714921440594,5845.89572154,5376.10427846,0.125365675367,59658,80412,182084,-60058,-85544,-232508,0,0,0,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0219393295802,-0.0216960287445,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-25T00:00:00.000+09:00",5405,5410,5295,5300,81296,-0.0248390064397,-0.0611160318866,-0.0742358078603,37.8800850248,5505.39985469,5555.80444122,-50.404586534,-14.1773609392,-36.2272255948,5589.75,5554.7,158.659187045,0.0205686076781,0.0947419471078,0.232498929899,,,,,"2024-04-26T06:52:31.000+09:00",0,-48479,0,0,0.0443396226415,0.0707547169811,1,-0.00551977920883,0.0211591536339,-0.0518359497294,-0.0458530613715,-0.00951029934604,-0.00267497376211,-0.00683532558393,0.0299356956689,19.8813141957,"validation",5562.66666667,-0.0472195589645,0.948164050271,0.952780441035,56331.4,72914.9,1.11494358492,444670043,-0.0606967848821,5854.54189942,5324.95810058,-0.0471277645416,86218,30972,244416,-86357,-36361,-294840,0,0,0,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,-0.00722525328642,-0.0144357497681,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-26T00:00:00.000+09:00",5310,5370,5275,5300,38216,0,-0.0319634703196,-0.045045045045,37.8800850248,5473.79987704,5536.85596409,-63.0560870508,-23.9531061615,-39.1029808893,5577.25,5547.8,154.112102256,0.0196247275209,0.105140511564,-0.895870141001,,,,,"2024-04-29T06:52:31.000+09:00",0,-28417,0,0.0169811320755,0.0424528301887,0.0415094339623,1,0.00188679245283,0.0179245283019,-0.0497108790174,-0.0446663542305,-0.0118973749152,-0.00451945399274,-0.00737792092251,0.0290777551427,19.1264716595,"validation",5558.66666667,-0.046533940993,0.950289120983,0.953466059007,48389.6,71214.4,0.536633040509,444670043,-0.0114358893707,5870.44745906,5284.05254094,0.027195766144,56164,68347,332249,-56364,-68747,-379673,0,0,0,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.0105416530347,-0.00417223355132,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-29T00:00:00.000+09:00",5300,5425,5265,5390,41279,0.0169811320755,-0.010101010101,-0.0279531109107,43.0655302573,5460.90758827,5525.97774453,-65.0701562642,-32.1765161821,-32.8936400822,5569.5,5544,154.532666381,0.0200618665545,0.109232713344,-0.798243811602,,,,,"2024-04-30T06:52:31.000+09:00",0,27930,0,-0.00371057513915,0.0204081632653,0.00742115027829,1,0,0.0301886792453,-0.0322291049466,-0.0277777777778,-0.0120723852067,-0.00596966905047,-0.00610271615625,0.0286702535029,19.2204098435,"validation",5555.41666667,-0.0297757443936,0.967770895053,0.970224255606,47804,70874.85,0.582420985723,444711322,0.0515422607596,5873.68579849,5265.31420151,0.204950065233,58511,147034,334636,-58511,-147173,-382060,0,0,0,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.00526948480273,0.00192546110607,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-04-30T00:00:00.000+09:00",5390,5415,5365,5370,32349,-0.00371057513915,-0.0137741046832,-0.0701298701299,42.2220656852,5446.92180546,5514.42383753,-67.5020320723,-39.2416193601,-28.2604127122,5549.25,5539.3,147.066047354,0.0175085366076,0.108364373822,-0.940162076057,,,,,"2024-05-02T06:52:31.000+09:00",0,-443,0,0.0297951582868,0.024208566108,0.0102420856611,1,0,0.00927643784787,-0.0323016623868,-0.0305634285921,-0.0125702108142,-0.00730756412665,-0.00526264668756,0.0273866009969,18.9729215808,"validation",5549.75,-0.0323888463444,0.967698337613,0.967611153656,45522.6,67094.2,0.482143016833,444678973,-0.050116105416,5849.92050071,5248.57949929,0.201916217963,85195,130365,263080,-87707,-133077,-312016,0,0,0,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.00542968328668,-0.00280223682337,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-02T00:00:00.000+09:00",5495,5575,5460,5530,72305,0.0297951582868,0.017479300828,-0.0177619893428,50.5638073013,5459.70306616,5515.57762734,-55.8745611861,-42.5682077253,-13.3063534608,5544.25,5536.9,151.204186828,0.0181921030785,0.107661300329,0.130561286554,,,,,"2024-05-03T06:52:31.000+09:00",0,70394,0,0.000904159132007,0.00452079566004,-0.0153707052441,1,0.0232774674115,0.0214152700186,-0.0025702304189,-0.00124618468818,-0.0101038989487,-0.0076976867496,-0.00240621219906,0.0273425292637,19.8065916591,"validation",5548.25,-0.00328932546298,0.997429769581,0.996710674537,53089,67478.3,1.07152966213,444751278,0.0516299314002,5842.70058217,5245.79941783,0.47612670095,43347,52036,199913,-48849,-57538,-252756,0,0,0,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,0.0329191599806,0.031463877286,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-03T00:00:00.000+09:00",5530,5555,5450,5535,31004,0.000904159132007,0.0443396226415,-0.0142475512021,50.8028466529,5471.28720982,5517.01632161,-45.7291117888,-43.200388538,-2.52872325077,5540.25,5535.1,147.903887769,0.0181897443989,0.107103344675,-0.929696998664,,,,,"2024-05-07T06:52:31.000+09:00",0,-38029,0,-0.00180668473351,0.0397470641373,-0.0225835591689,1,0,0.0189873417722,-0.000947610667389,-1.80665209302e-05,-0.00826180881459,-0.00780494824535,-0.000456860569245,0.026721569606,18.9607183584,"validation",5548.08333333,-0.00235817174099,0.999052389333,0.997641828259,43030.6,66123.65,0.468879137797,444782282,0.120062186525,5836.93965267,5243.56034733,0.491152370916,-4290,56526,315176,-5298,-66114,-369877,7438,7438,7438,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.00351999949867,0.00308288371355,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-07T00:00:00.000+09:00",5525,5565,5440,5525,90064,-0.00180668473351,0.0424528301887,-0.0125111706881,50.2792130168,5479.55071601,5517.6077052,-38.0569891921,-42.1717086688,4.11471947669,5536.75,5533.9,146.267895786,0.0181792341922,0.106803949606,0.566208140629,,,,,"2024-05-08T06:52:31.000+09:00",0,13866,0,-0.00452488687783,0.0434389140271,-0.0153846153846,1,-0.00180668473351,0.0225835591689,-0.00212218359146,-0.00160826903269,-0.00688814284021,-0.00763288844685,0.00074474560664,0.0264738272915,20.0253143361,"validation",5546.58333333,-0.00389128442435,0.997877816409,0.996108715576,53400.2,68886,1.3074354731,444692218,0.0751473448887,5832.42338399,5241.07661601,0.480130101936,-106761,-32560,144665,87730,11017,-208687,18693,18693,18693,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0233748506735,-0.00835713009448,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-08T00:00:00.000+09:00",5495,5555,5485,5500,27494,-0.00452488687783,0.0204081632653,-0.0282685512367,48.9216339466,5482.6967597,5516.30343074,-33.6066710416,-40.4587011434,6.85203010179,5528.75,5533.1,140.820188944,0.0179822614725,0.105092337176,-1.06460239198,,,,,"2024-05-09T06:52:31.000+09:00",0,15630,0,0,0.0390909090909,-0.00181818181818,1,-0.00542986425339,0.0126696832579,-0.00520009043636,-0.00598217997144,-0.00611030382574,-0.00735612748061,0.00124582365487,0.0256036707171,18.8342264559,"validation",5545.66666667,-0.00823465769069,0.994799909564,0.991765342309,50643.2,68069.25,0.403912192363,444664724,0.023658994333,5819.26462958,5238.23537042,0.45051884299,-40281,-46756,223821,15600,16573,-257679,27624,27624,27624,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.00843439403855,-0.0058562919693,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-09T00:00:00.000+09:00",5505,5570,5450,5500,35699,0,0.024208566108,-0.0451388888889,48.9216339466,5485.35879667,5515.0957692,-29.7369725357,-38.3143554218,8.57738288614,5515.75,5532.4,139.333032591,0.0174565274332,0.0980978421618,-0.786903197867,,,,,"2024-05-10T06:52:17.000+09:00",0,-21460,0,0.01,0.0345454545455,-0.0127272727273,1,0.000909090909091,0.0218181818182,-0.00285545936636,-0.00585640951486,-0.00540672227922,-0.00696624644034,0.00155952416112,0.0253332786528,19.0953813325,"validation",5544,-0.00793650793651,0.997144540634,0.992063492063,51313.2,66174.4,0.539468434923,444664724,-0.0312711562175,5786.29158645,5245.20841355,0.470891720924,-58219,-86888,142305,27429,49022,-184207,29171,36609,36609,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.0119888526621,0.00260195777263,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-10T00:00:00.000+09:00",5485,5585,5480,5555,41152,0.01,0.00452079566004,-0.0576759966073,52.2137253515,5496.07282795,5518.05163815,-21.9788102016,-35.0472463778,13.0684361762,5498.75,5532.7,136.88067312,0.016700893402,0.0759282525866,-0.578154830113,,,,,"2024-05-13T06:52:17.000+09:00",0,13422,0,0.03600360036,0.00720072007201,-0.027902790279,1,-0.00272727272727,0.0190909090909,0.0102295976358,0.00403058181358,-0.00395658149444,-0.00630913526153,0.00235255376709,0.0246409852601,19.247481514,"validation",5543.16666667,0.00213476051595,1.01022959764,1.00213476052,45082.6,60679.35,0.678187884346,444705876,-0.124661849542,5707.50523946,5289.99476054,0.63472715738,3737,-72170,85608,-22986,36880,-128481,17916,36609,36609,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,0.00428864291666,0.016883870597,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-13T00:00:00.000+09:00",5650,5830,5595,5755,303176,0.03600360036,0.0397470641373,0.020390070922,61.8441955672,5535.9077775,5535.60336866,0.304408837345,-27.9769153348,28.2813241721,5504.5,5538.7,146.746339326,0.0160268522184,0.0833219789009,3.98350948682,,,,,"2024-05-14T06:52:17.000+09:00",0,71,0,0.00173761946134,-0.0295395308427,-0.0382276281494,0,0.017101710171,0.042304230423,0.0455082205468,0.0390524852402,5.28946719975e-05,-0.00486132325539,0.00491421792739,0.0254989295092,21.2798930957,"validation",5544.91666667,0.0378875546672,1.04550822055,1.03788755467,99517,67626.15,4.48311784716,445009052,0.233732069621,5733.82291643,5275.17708357,1.04617306438,-10659,-53125,102471,-9169,12702,-155309,17974,38160,45598,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.0361575801887,0.0472630893436,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-14T00:00:00.000+09:00",5705,5850,5705,5765,93316,0.00173761946134,0.0434389140271,0.0114035087719,62.2538070854,5571.1527348,5552.59571172,18.5570230834,-18.6701276511,37.2271507345,5507.75,5543.8,146.621600802,0.0158797717233,0.0878091884579,0.450308711159,,,,,"2024-05-16T06:52:30.000+09:00",0,29408,0,-0.00867302688638,-0.0355594102342,-0.0529054640069,0,-0.00868809730669,0.0251954821894,0.0467069129862,0.0399004293084,0.00321891120267,-0.00323853038181,0.00645744158448,0.0254330617177,20.1033072965,"validation",5546.91666667,0.0393161365924,1.04670691299,1.03931613659,100167.4,66879.9,1.39527720586,445102368,0.225182005356,5749.56552886,5265.93447114,1.03191373029,-9730,10143,134155,-2338,-41046,-188732,10376,28292,46985,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,0.000589926397731,-0.00729764381359,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-16T00:00:00.000+09:00",5770,5790,5690,5715,69087,-0.00867302688638,0.0390909090909,0.0297297297297,58.8518683458,5593.2830833,5564.625659,28.6574242952,-9.20461726187,37.8620415571,5516,5547.9,143.291486459,0.0148088281819,0.0934560618623,0.0397015256777,,,,,"2024-05-17T06:52:28.000+09:00",0,26045,0,-0.00437445319335,-0.0244969378828,-0.0568678915136,0,0.000867302688638,0.0173460537728,0.0360768672951,0.0301195046774,0.00501442244885,-0.00161060669499,0.00662502914384,0.0250728760209,19.7939714377,"validation",5549.16666667,0.0298843670221,1.0360768673,1.02988436702,108486,66756.55,1.03490968302,445033281,0.227445846138,5773.75181862,5258.24818138,0.886030253964,14644,-17245,100126,-60748,-39468,-192153,28324,37309,64933,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.0169723595702,-0.0182073306618,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-17T00:00:00.000+09:00",5715,5745,5615,5690,53822,-0.00437445319335,0.0345454545455,0.0224618149146,57.1696559096,5608.16260894,5573.91264722,34.2499617198,-0.513701465528,34.7636631854,5522.25,5551.5,142.342094569,0.0148621155828,0.0970826613297,-0.18509944696,,,,,"2024-05-20T06:52:28.000+09:00",0,10316,0,-0.0166959578207,-0.0237258347979,-0.0509666080844,0,0,0.0227471566054,0.0303771107791,0.0249482121949,0.00601932543407,-9.02814526412e-05,0.00610960688671,0.0250161853373,19.5399031149,"validation",5550.58333333,0.0251174801447,1.03037711078,1.02511748014,112110.6,64623.35,0.832856854372,444979459,0.118658348724,5790.30736326,5254.19263674,0.812899444278,-42440,-37346,101067,4546,-10181,-194104,27919,36908,73517,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.0059343008931,0.0132157670578,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-20T00:00:00.000+09:00",5635,5695,5570,5595,45378,-0.0166959578207,0.00720072007201,0.00448833034111,51.1826259881,5606.13759218,5575.47467335,30.6629188278,5.72162259314,24.9412962347,5523.5,5552.6,141.103373529,0.0153673259985,0.0974625633245,-0.336409232677,,,,,"2024-05-21T06:52:29.000+09:00",0,-32694,0,-0.0017873100983,0.0187667560322,-0.0348525469169,1,-0.00966608084359,0.0219683655536,0.0129446908663,0.00763606238519,0.00548041444644,0.00102263138394,0.0044577830625,0.0252195484412,19.3524113098,"validation",5549.66666667,0.0081686587783,1.01294469087,1.00816865878,112955.8,64964.05,0.698509406356,444934081,0.0534295506515,5792.66723426,5254.33276574,0.632817057388,-55031,-48625,11653,18202,142,-106060,26532,36908,73517,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.0231262123149,-0.00736327941221,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-21T00:00:00.000+09:00",5595,5665,5560,5585,26802,-0.0017873100983,-0.0295395308427,-0.0106288751107,50.5821382922,5602.88565492,5576.18025311,26.7054018175,9.91837843802,16.7870233795,5520.5,5555.1,138.524561134,0.0150727730646,0.0960016951376,-0.636764194717,,,,,"2024-05-22T06:52:29.000+09:00",0,-2636,0,-0.00447627573859,0.0161145926589,-0.053715308863,1,0,0.0187667560322,0.0116837243003,0.00538244136019,0.0047816296898,0.00177589587073,0.00300573381907,0.0248029652881,18.8240715088,"validation",5549,0.00648765543341,1.0116837243,1.00648765543,57681,64140,0.417867165575,444907279,-0.000518397256002,5785.488679,5255.511321,0.621703312463,-73356,-79942,-45569,74627,44328,-45445,8584,27919,73517,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.00476231902348,-0.00111441025413,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-22T00:00:00.000+09:00",5585,5615,5530,5560,35824,-0.00447627573859,-0.0355594102342,0.0155251141553,49.0333301236,5596.28786186,5574.98171584,21.3061460195,12.1959319543,9.1102140652,5524.75,5558.6,134.701378196,0.0135011270838,0.0958087468738,-0.445312237657,,,,,"2024-05-23T06:52:28.000+09:00",0,-198,0,0.00269784172662,-0.00719424460432,-0.0413669064748,0,0,0.0152193375112,0.00638037920268,0.000251861979635,0.00383204065099,0.00219351294142,0.00163852770957,0.024226866582,19.1097267311,"validation",5548.58333333,0.00205758226574,1.0063803792,1.00205758227,46182.6,62034.95,0.57748092003,444871455,0.0333973026496,5789.40968715,5260.09031285,0.566594955167,9526,-18090,27840,9474,1631,-97145,0,26532,73517,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.00421197602271,-0.00354303218564,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-23T00:00:00.000+09:00",5560,5575,5500,5575,30308,0.00269784172662,-0.0244969378828,0.0238751147842,50.022142769,5593.01280619,5574.98307022,18.0297359667,13.3626927568,4.66704320992,5531.25,5560.8,130.436994039,0.0134265407854,0.0950546192341,-0.524654904396,,,,,"2024-05-24T06:52:28.000+09:00",0,21437,0,-0.00358744394619,-0.0260089686099,-0.0780269058296,0,0,0.0134892086331,0.00790960451977,0.0025535894116,0.00323403335726,0.00239689556176,0.000837137795502,0.0233967702312,18.9452145853,"validation",5549.16666667,0.00465535365671,1.00790960452,1.00465535366,38426.8,61340,0.494098467558,444901763,0.0945149983697,5794.13543132,5268.36456868,0.583211153582,39574,-23695,59338,-19207,41683,-128385,0,8584,73517,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,0.00330368870069,0.00168095670557,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-24T00:00:00.000+09:00",5695,5695,5505,5555,98659,-0.00358744394619,-0.0237258347979,0.020202020202,48.6663905902,5587.16468216,5573.5028428,13.6618393616,13.4225220778,0.239317283868,5536.75,5562.3,134.691494465,0.0134662104043,0.0939267686187,0.58067872197,,,,,"2024-05-27T06:52:28.000+09:00",0,-53685,0,0.026102610261,-0.023402340234,-0.0819081908191,0,0.0215246636771,0.0340807174888,0.00329615749311,-0.00131240673822,0.0024593770228,0.00241629560356,4.30814192382e-05,0.024246893693,20.1218784428,"validation",5549.5,0.000991080277502,1.00329615749,1.00099108028,47394.2,64085.15,1.5394986202,444803104,0.0134914250805,5796.77451807,5276.72548193,0.535092844581,53310,15808,21939,-33070,6712,-87524,0,0,73517,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.00898139811112,0.0048819269343,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-27T00:00:00.000+09:00",5605,5820,5590,5700,151209,0.026102610261,0.0187667560322,0.048758049678,57.6319805468,5604.52396183,5582.87300259,21.6509592367,15.0682095096,6.58274972716,5550,5569.8,143.99924486,0.014499641555,0.0954580922841,1.31062522502,,,,,"2024-05-28T06:52:28.000+09:00",0,95103,0,-0.00438596491228,-0.0447368421053,-0.114035087719,0,0.00900090009001,0.041404140414,0.027027027027,0.0233760637725,0.00379841390118,0.00264354552799,0.00115486837319,0.025263025414,20.5746397197,"validation",5552.16666667,0.0266262420076,1.02702702703,1.02662624201,68560.4,69921.95,2.16253980331,444954313,0.14514326331,5814.89620609,5285.10379391,0.783129762814,-13965,22976,-45783,18574,2003,-18513,0,0,73517,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,0.0129347281357,0.0158811451844,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-28T00:00:00.000+09:00",5705,5735,5630,5675,49236,-0.00438596491228,0.0161145926589,0.0707547169811,55.8217366014,5615.36642924,5589.69722462,25.6692046176,17.1884085312,8.48079608646,5568.75,5575.7,141.213584513,0.0131992224817,0.0875234375368,-0.307189388323,,,,,"2024-05-29T06:52:28.000+09:00",0,5401,0,-0.0273127753304,-0.0466960352423,-0.112775330396,0,0.000877192982456,0.0184210526316,0.0190796857464,0.0178094230321,0.00452320786214,0.00302879445483,0.00149441340731,0.0248834510155,19.4482061882,"validation",5555.83333333,0.0214489275536,1.01907968575,1.02144892755,73047.2,68318.95,0.720678523309,444905077,0.172012304053,5812.44807139,5325.05192861,0.717995159734,22187,71848,-4693,-32374,-65318,-74402,0,0,73517,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,-0.00433455084172,-0.0079473276642,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-29T00:00:00.000+09:00",5660,5660,5510,5520,56561,-0.0273127753304,-0.00719424460432,0.0415094339623,46.144158915,5600.69467089,5584.53446724,16.1602036526,16.9827675555,-0.82256390284,5579.75,5576.4,142.912614191,0.0148067758571,0.0759812474895,-0.205085402708,,,,,"2024-05-30T06:52:28.000+09:00",0,-29340,0,-0.0163043478261,-0.0144927536232,-0.0914855072464,0,-0.00264317180617,0.0264317180617,-0.0107083650701,-0.0101140520766,0.00292757312548,0.00307658832527,-0.00014901519979,0.0258899663389,19.5592081232,"validation",5556,-0.00647948164147,0.98929163493,0.993520518359,77194.6,69236.2,0.816928138748,444848516,0.128887056193,5791.72818284,5367.77181716,0.359065684969,-74199,-67917,-108424,65310,62548,34150,0,0,73517,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,-0.0105839801342,-0.0125538418279,,,0,1,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-30T00:00:00.000+09:00",5500,5500,5420,5430,39439,-0.0163043478261,-0.0260089686099,0.00742115027829,41.6310465509,5574.43395229,5573.08746967,1.34648262702,13.8555105698,-12.5090279428,5581.75,5573.8,139.847427463,0.0149158299122,0.0736088427923,-0.480298294526,,,,,"2024-05-31T06:52:28.000+09:00",0,-34230,0,-0.000920810313076,0.0110497237569,-0.0699815837937,1,-0.0036231884058,0.0144927536232,-0.0271868141712,-0.0257992751803,0.000247971017867,0.00255165940512,-0.00230368838725,0.0257545906929,19.182204871,"validation",5554.66666667,-0.0224435909746,0.972813185829,0.977556409025,79020.8,69144.2,0.570387682553,444809077,0.0706892262836,5787.18307913,5376.31692087,0.130658313052,-58476,-75074,-162770,48498,69708,88496,0,0,73517,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-0.000669193005932,-0.00859965464224,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-05-31T00:00:00.000+09:00",5400,5445,5380,5425,40510,-0.000920810313076,-0.023402340234,0.0102420856611,41.3888572099,5551.44411348,5562.11802747,-10.6739139899,8.94962565783,-19.6235396478,5584.5,5571.9,134.501182644,0.0148890085139,0.0699224198648,-0.471236913135,,,,,"2024-06-03T06:52:28.000+09:00",0,7264,0,0.0036866359447,0.000921658986175,-0.073732718894,1,-0.00552486187845,0.01197053407,-0.028561196168,-0.0263644358298,-0.0019675417493,0.00164970058209,-0.00361724233139,0.024792844727,19.2080773192,"validation",5553.25,-0.0230945842525,0.971438803832,0.976905415748,67391,69552.25,0.582439820423,444768567,0.0644076934966,5779.74087687,5389.25912313,0.0915302098642,-71538,-53000,-161426,72742,40494,86047,0,0,73517,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,-0.00133060905636,-0.0105242911241,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-03T00:00:00.000+09:00",5410,5455,5375,5445,64835,0.0036866359447,-0.0447368421053,-0.0153707052441,42.821748498,5535.06809602,5553.44261803,-18.3745220062,3.48479612503,-21.8593181312,5580.25,5572.5,130.608241026,0.0133374656054,0.0728763351814,-0.0704757805432,,,,,"2024-06-04T06:52:28.000+09:00",0,-23113,0,-0.00642791551882,-0.00826446280992,-0.0752984389348,0,-0.00276497695853,0.0147465437788,-0.0242372653555,-0.0228802153432,-0.00337456786156,0.000639999288343,-0.0040145671499,0.0239868211252,19.6820538982,"validation",5551.66666667,-0.0192134494146,0.975762734645,0.980786550585,50116.2,69178.75,0.937209764559,444833402,0.0593563775003,5783.5840847,5376.9159153,0.167419261751,57361,3409,-94410,-59046,-15072,23953,0,0,73517,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0137606051155,-0.0019563555551,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-04T00:00:00.000+09:00",5440,5500,5380,5410,47936,-0.00642791551882,-0.0466960352423,-0.0225835591689,40.9356786188,5515.82685048,5542.81723891,-26.9903884348,-2.61024078694,-24.3801476479,5574,5571.9,129.850509525,0.0133893888056,0.0774362164921,-0.360822932591,,,,,"2024-06-05T06:52:28.000+09:00",0,26110,0,0.00554528650647,0.0231053604436,-0.0748613678373,1,-0.000918273645546,0.0220385674931,-0.0294223179046,-0.0290565157307,-0.00498898122639,-0.000482484433814,-0.00450649679258,0.0240019426108,19.3736264426,"validation",5550.83333333,-0.025371565831,0.970577682095,0.974628434169,49856.2,70025.35,0.684552094349,444785466,0.00227346239612,5789.81473536,5358.18526464,0.120044479994,50607,-46654,-107873,-54828,47254,38966,0,0,66079,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,0.00118432968345,-0.0077537986517,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-05T00:00:00.000+09:00",5410,5555,5365,5440,61282,0.00554528650647,-0.0144927536232,-0.0153846153846,43.2432175861,5504.16118118,5535.20114714,-31.0399659679,-8.29618582313,-22.7437801448,5569.75,5571.7,134.146901701,0.0134643487323,0.0799833697309,-0.119605523856,,,,,"2024-06-07T06:52:28.000+09:00",0,-72804,0,0.00919117647059,0.00367647058824,-0.0790441176471,1,0,0.0351201478743,-0.0232954800485,-0.0236373099772,-0.00570587609705,-0.00152503415866,-0.00418084193838,0.0246593569304,19.6247757838,"validation",5551.75,-0.0201287882199,0.976704519952,0.97987121178,50800.4,68586.25,0.893502706446,444846748,0.112653775356,5792.49368678,5347.00631322,0.208745953979,45848,67047,-8817,-46652,-71468,-48335,0,0,54824,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.00474733961576,-0.000259593849153,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-07T00:00:00.000+09:00",5435,5530,5415,5490,41272,0.00919117647059,0.0110497237569,-0.00181818181818,46.9623491212,5501.98253792,5531.85291402,-29.8703761039,-12.6110238793,-17.2593522246,5569.25,5571.3,132.779265866,0.0135999228292,0.0802304136584,-0.461500108631,,,,,"2024-06-10T06:52:28.000+09:00",0,19617,0,-0.0109289617486,-0.0182149362477,-0.0883424408015,0,-0.000919117647059,0.0211397058824,-0.0142299232392,-0.0145926444456,-0.00544086996429,-0.0022970899598,-0.00314378000449,0.0241856586276,19.2386231218,"validation",5552.16666667,-0.0111968300663,0.985770076761,0.988803169934,51167,69275.15,0.595769189962,444888020,0.161166016963,5792.66161563,5345.83838437,0.322636795819,27894,89779,-26235,12488,-51082,20841,0,0,45893,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.00314197095458,-0.0089457615253,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-10T00:00:00.000+09:00",5490,5490,5410,5430,34337,-0.0109289617486,0.000921658986175,-0.0127272727273,43.2959715276,5490.90830131,5524.30825372,-33.3999524087,-16.7688095852,-16.6311428236,5565.75,5567.2,129.009318304,0.0138069698351,0.0825566966898,-0.574305216582,,,,,"2024-06-11T06:52:28.000+09:00",0,-25098,0,-0.00552486187845,-0.00552486187845,-0.0570902394107,0,0,0.0145719489982,-0.0243902439024,-0.0246443454519,-0.00615100412684,-0.00308817856081,-0.00306282556603,0.0237586221554,19.0436731872,"validation",5551.33333333,-0.0218566110244,0.975609756098,0.978143388976,49932.4,69207.05,0.496148875006,444853683,0.136517161185,5795.4949673,5336.0050327,0.204563713419,110413,135297,60759,-66815,-92303,-55278,530,530,37438,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,-0.003032301485,-0.00923185491172,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-11T00:00:00.000+09:00",5430,5470,5375,5400,55149,-0.00552486187845,-0.00826446280992,-0.027902790279,41.5493210904,5476.9224088,5515.10023493,-38.1778261244,-21.050612893,-17.1272132314,5558,5557.7,126.580081282,0.0136275144368,0.0866718084707,-0.244054513565,,,,,"2024-06-12T06:52:28.000+09:00",0,-148212,0,0.025,0,-0.0509259259259,0,0,0.0174953959484,-0.0284274919036,-0.0283750472318,-0.00706996780081,-0.00389826164686,-0.00317170615395,0.023440755793,19.5119481281,"validation",5552.58333333,-0.0274797016404,0.971572508096,0.97252029836,47995.2,69906.9,0.788892083614,444798534,0.0662724280436,5798.86095574,5317.13904426,0.172009937197,71958,81644,59404,-26950,-39372,-52299,530,530,37438,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0070612331546,-0.0097459302135,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-12T00:00:00.000+09:00",5410,5535,5400,5535,43586,0.025,0.0231053604436,-0.0382276281494,51.1079196317,5485.85742283,5516.5742916,-30.7168687663,-22.9838640677,-7.73300469859,5547,5553.9,127.181504048,0.012263322162,0.0805209574407,-0.471091977571,,,,,"2024-06-13T06:52:28.000+09:00",0,70420,0,-0.0135501355014,-0.0451671183379,-0.0767841011743,0,0.00185185185185,0.025,-0.00216333153056,-0.0034030140982,-0.00554956978614,-0.00415245963282,-0.00139711015331,0.0229776881748,19.3013381261,"validation",5555.16666667,-0.00363025411779,0.997836668469,0.996369745882,47125.2,56927.4,0.765641852605,444842120,-0.146618324392,5770.32487546,5323.67512454,0.473133310888,79797,118969,64221,-75599,-71853,-45589,530,530,28449,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,0.0165536794169,0.0223398129808,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-13T00:00:00.000+09:00",5530,5585,5405,5460,76899,-0.0135501355014,0.00367647058824,-0.0529054640069,46.553154811,5481.87935778,5512.38360333,-30.504245551,-24.4879403643,-6.01630518668,5531.75,5552.1,130.954253759,0.0124888885833,0.0731659449974,0.756667442911,,,,,"2024-06-14T06:52:06.000+09:00",0,52504,0,-0.0128205128205,-0.0238095238095,-0.0613553113553,0,-0.000903342366757,0.0325203252033,-0.0129705789307,-0.0165883179338,-0.00558685815953,-0.0044849707627,-0.00110188739683,0.0239842955602,19.8554522226,"validation",5554.75,-0.0170574733336,0.987029421069,0.982942526666,50248.6,56106.55,1.37058863894,444765221,-0.300452442718,5734.11785812,5329.38214188,0.322723824162,162088,251537,232577,-153250,-198901,-206190,0,530,27062,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0233442465721,-0.0143081724155,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-14T00:00:00.000+09:00",5460,5465,5350,5390,69863,-0.0128205128205,-0.0182149362477,-0.0568678915136,42.7258752787,5467.74407197,5503.31815124,-35.574079265,-26.7051681445,-8.86891112053,5515.5,5549,129.814664204,0.0126211380472,0.0699376023291,0.498863130661,,,,,"2024-06-17T06:52:06.000+09:00",0,-88162,0,0.00185528756957,-0.0463821892393,-0.0612244897959,0,0,0.0210622710623,-0.0227540567492,-0.0286538114976,-0.00660001470594,-0.00495457665018,-0.00164543805576,0.0240843532847,19.746592127,"validation",5551.91666667,-0.0291641024871,0.977245943251,0.970835897513,55966.8,56145.35,1.24432388435,444695358,-0.300935874476,5708.37042282,5322.62957718,0.174652032792,118472,172222,163232,-97626,-149486,-89177,0,530,9114,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.0141018706969,-0.00233080168925,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-17T00:00:00.000+09:00",5355,5500,5340,5400,81060,0.00185528756957,-0.00552486187845,-0.0509666080844,43.4412401126,5457.32190705,5495.66495485,-38.3430477957,-29.0327440747,-9.310303721,5501,5541.5,131.970759618,0.0126563411319,0.065981742066,0.840610896244,,,,,"2024-06-18T06:52:06.000+09:00",0,38461,0,0,-0.0555555555556,-0.0657407407407,0,-0.00649350649351,0.0296846011132,-0.0183602981276,-0.0255346025444,-0.00710056440662,-0.00537643408791,-0.0017241303187,0.0244390295589,19.897099135,"validation",5549.91666667,-0.0270124176039,0.981639701872,0.972987582396,65311.4,57507.25,1.40956140313,444776418,-0.176535132527,5682.48278155,5319.51721845,0.22173668726,31752,40308,138413,-13214,-18252,-63349,0,0,530,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,0.0070466652423,0.0056015615927,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-18T00:00:00.000+09:00",5375,5430,5360,5400,33891,0,0,-0.0348525469169,43.4412401126,5448.50315212,5488.5786619,-40.0755097751,-31.2412972148,-8.83421256032,5491.25,5536.9,127.544276788,0.0122383054261,0.0659911889048,-0.811997650803,,,,,"2024-06-19T06:52:06.000+09:00",0,-22774,0,-0.0212962962963,-0.0648148148148,-0.0675925925926,0,-0.00462962962963,0.012962962963,-0.0166173457774,-0.0247250266395,-0.0074213906991,-0.00578542541015,-0.00163596528895,0.0236193105164,19.0250590094,"validation",5549.66666667,-0.0269685867019,0.983382654223,0.973031413298,61059.8,56932.9,0.595279706461,444776418,-0.138463875896,5672.43705804,5310.06294196,0.248188416467,-30627,148952,256981,46836,-125115,-177556,0,0,530,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.00722276884953,1.16419856571e-05,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-19T00:00:00.000+09:00",5400,5415,5250,5285,85443,-0.0212962962963,-0.0451671183379,-0.053715308863,37.2379499349,5423.34882103,5473.49876101,-50.1499399895,-35.0230257697,-15.1269142197,5476.25,5530.3,130.219685589,0.0129626387904,0.0718262089578,0.90893728758,,,,,"2024-06-20T06:52:10.000+09:00",0,-156653,0,0.0085146641438,-0.0473036896878,-0.0510879848628,0,0,0.0305555555556,-0.0349235334399,-0.0443556407428,-0.00948910879649,-0.00662687337176,-0.00286223542473,0.0246394863934,19.9282326665,"validation",5547.08333333,-0.0472470517539,0.96507646656,0.952752948246,69431.2,59864.95,1.42726253008,444690975,-0.180659968813,5672.9191384,5279.5808616,0.0137772973598,997,93422,237585,9903,-63984,-153901,0,0,530,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,-0.0333842004325,-0.0238808472015,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-20T00:00:00.000+09:00",5250,5340,5250,5330,32665,0.0085146641438,-0.0238095238095,-0.0413669064748,40.8003166406,5408.98746394,5462.86922316,-53.8817592173,-38.7947724593,-15.0869867581,5464.75,5525,127.346850904,0.0131796634869,0.0741280658261,-0.956101487614,,,,,"2024-06-21T06:52:15.000+09:00",0,12010,0,-0.0356472795497,-0.0590994371482,-0.0637898686679,0,-0.00662251655629,0.0170293282876,-0.0246580355917,-0.0352941176471,-0.0101091480708,-0.0072785689417,-0.0028305791291,0.0238924673366,18.9751659702,"validation",5545.08333333,-0.0387881155979,0.975341964408,0.961211884402,60584.4,59707,0.547088281106,444723640,-0.123783643459,5667.29567386,5262.20432614,0.167358977778,83375,-38405,212262,-72475,62523,-145298,0,0,530,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,0.00483258158651,0.0127646960771,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-21T00:00:00.000+09:00",5360,5360,5130,5140,109650,-0.0356472795497,-0.0463821892393,-0.0780269058296,32.4304238148,5367.60477718,5438.95298441,-71.3482072253,-45.3054594125,-26.0427478128,5443,5514.6,134.679218697,0.0150147160988,0.0883350457191,1.56257305178,,,,,"2024-06-24T06:52:15.000+09:00",0,-106727,0,-0.00778210116732,-0.0175097276265,-0.0272373540856,0,0.00562851782364,0.0431519699812,-0.0556678302407,-0.0679287708991,-0.0138809741683,-0.00881429171449,-0.00506668245386,0.0262021826258,20.1498571141,"validation",5538.91666667,-0.0720207020025,0.944332169759,0.927979297998,68541.8,63674.1,1.72205025277,444613990,-0.225973354943,5683.40382692,5202.59617308,-0.13018963524,133738,164218,351145,-140445,-167934,-298794,-6,-6,524,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,-0.0273235331871,-0.0300030305031,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-24T00:00:00.000+09:00",5140,5160,5000,5100,77551,-0.00778210116732,-0.0555555555556,-0.0819081908191,30.9891163695,5326.43481146,5413.84535593,-87.4105444711,-53.7264764242,-33.6840680469,5420.25,5501.4,136.487845933,0.0150375975377,0.102219797295,0.523685063906,,,,,"2024-06-25T06:52:15.000+09:00",0,823,0,-0.00980392156863,-0.0147058823529,-0.0205882352941,0,0,0.0311284046693,-0.0590839905908,-0.0729632457193,-0.0171393224453,-0.0105346032204,-0.00660471922489,0.0267623227319,19.7956868847,"validation",5530,-0.0777576853526,0.940916009409,0.922242314647,67840,62618.7,1.23846390934,444536439,-0.212927607887,5697.27842814,5143.22157186,-0.0780092717297,150811,212481,335086,-165827,-216597,-286658,-6,-6,524,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,-0.000767670043785,0.00529447007361,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-25T00:00:00.000+09:00",5060,5085,5000,5050,36763,-0.00980392156863,-0.0648148148148,-0.114035087719,29.2397819861,5283.90637893,5386.89384809,-102.987469157,-63.5786749708,-39.4087941862,5387.75,5484.5,133.881571223,0.0133694551423,0.107769796199,-0.980879426966,,,,,"2024-06-26T06:52:15.000+09:00",0,-13510,0,-0.0029702970297,-0.0029702970297,-0.0108910891089,0,-0.0078431372549,0.0166666666667,-0.0626885063338,-0.0792232655666,-0.0203935582489,-0.0125898366279,-0.00780372162103,0.0265112022224,19.0393907112,"validation",5516.25,-0.0845230002266,0.937311493666,0.915476999773,68414.4,56896.4,0.646139298796,444499676,-0.399530550263,5678.06835974,5097.43164026,-0.0816890125494,234822,227044,461049,-246444,-230757,-410316,-6,-6,524,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.0132979336421,-0.0103624347353,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-26T00:00:00.000+09:00",5050,5070,5015,5035,23022,-0.0029702970297,-0.0473036896878,-0.112775330396,28.7160675517,5245.61308986,5360.82763712,-115.214547254,-73.9058494273,-41.3086978264,5355.75,5472.4,128.247173279,0.01338126768,0.111137280015,-1.4956483467,,,,,"2024-06-27T06:52:15.000+09:00",0,-8511,0,-0.00397219463754,-0.00595829195631,-0.0139026812314,0,0,0.0108910891089,-0.0598889044485,-0.0799283678094,-0.0228827303384,-0.0146784209389,-0.00820430939948,0.0254711366989,18.5683743733,"validation",5504.75,-0.0853353921613,0.940111095552,0.914664607839,55930.2,55585.7,0.414171270669,444476654,-0.385371597371,5653.36174372,5058.13825628,-0.0388732245423,92483,255704,421441,-89489,-267326,-355909,0,-6,524,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.00933566022666,-0.00312469316267,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-27T00:00:00.000+09:00",5025,5035,4990,5015,47788,-0.00397219463754,-0.0590994371482,-0.0914855072464,27.9960540232,5210.13415296,5335.21077511,-125.076622147,-84.1400039713,-40.9366181759,5330.5,5458.7,122.300946616,0.0124458089358,0.120910274582,-0.33700669933,,,,,"2024-06-28T06:52:15.000+09:00",0,-30465,0,0.00697906281157,-0.000997008973081,-0.0309072781655,0,-0.00198609731877,0.00893743793446,-0.0591876934622,-0.0812830893803,-0.0249405029207,-0.0167776677909,-0.00816283512979,0.0243870282385,19.2947185455,"validation",5495.83333333,-0.0874905231236,0.940812306538,0.912509476876,58954.8,55147.05,0.866555871982,444428866,-0.380482727544,5652.75610933,5008.24389067,0.0104825155111,118704,247810,527989,-115310,-259432,-467278,0,-6,524,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.00111049803468,0.000148358252787,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-06-28T00:00:00.000+09:00",5005,5055,4995,5050,26777,0.00697906281157,-0.0175097276265,-0.0699815837937,31.2450015627,5185.49812943,5314.08405103,-128.585921598,-93.0291874966,-35.5567341011,5311.5,5448.7,117.850879001,0.0123954861629,0.128334369388,-1.23508765588,,,,,"2024-07-01T06:52:15.000+09:00",0,-5443,0,-0.0049504950495,-0.00891089108911,-0.0346534653465,0,-0.00199401794616,0.011964107677,-0.0492327967617,-0.0731734175124,-0.0254625587322,-0.0184216212865,-0.00704093744576,0.0233368077229,18.7224421187,"validation",5487.58333333,-0.079740626566,0.950767203238,0.920259373434,42380.2,54513.95,0.491195372927,444455643,-0.324168400932,5652.3240015,4970.6759985,0.116370914537,19498,112804,539023,-21498,-111810,-480312,0,0,524,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.00203664059365,0.0048446801728,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-01T00:00:00.000+09:00",5050,5060,5015,5025,40274,-0.0049504950495,-0.0147058823529,-0.073732718894,30.1968952385,5160.80610952,5292.67041762,-131.8643081,-100.796211617,-31.0680964831,5291.5,5437.9,112.647244786,0.0123839603539,0.135436399019,-0.63335050932,,,,,"2024-07-02T06:52:15.000+09:00",0,-21782,0,0.00199004975124,0.0189054726368,-0.028855721393,1,0,0.00891089108911,-0.0503637909855,-0.0759300465253,-0.0262416533533,-0.0200589475855,-0.00618270576778,0.0224173621465,19.1256421163,"validation",5475.08333333,-0.082205750293,0.949636209014,0.917794249707,34924.8,54502.15,0.738943326089,444415369,-0.324022079863,5649.8308527,4933.1691473,0.128136960593,50485,155378,543464,-52485,-153984,-481136,0,0,524,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.00727015821583,-0.0129344082378,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-02T00:00:00.000+09:00",5035,5070,4995,5035,43011,0.00199004975124,-0.0029702970297,-0.0752984389348,31.1911863016,5141.45132344,5273.58372002,-132.132396579,-107.06344861,-25.0689479691,5271,5427.2,109.958155873,0.0123384898963,0.139498876648,-0.462908801366,,,,,"2024-07-03T06:52:15.000+09:00",0,-19457,0,-0.00595829195631,0.0178748758689,-0.038728897716,1,0.00199004975124,0.0149253731343,-0.0447732878012,-0.072265625,-0.0262427798567,-0.0212638428222,-0.00497893703458,0.0218387598556,19.1933799857,"validation",5465.16666667,-0.078710621817,0.955226712199,0.921289378183,36174.4,53410.95,0.805284309678,444458380,-0.351072205231,5638.6492894,4903.3507106,0.179041947311,42117,55105,512745,-44117,-57105,-452349,0,0,524,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.0103521780466,0.0223406370144,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-03T00:00:00.000+09:00",5025,5030,4995,5005,24582,-0.00595829195631,-0.00595829195631,-0.0748613678373,29.8189253006,5120.45881214,5253.68862964,-133.229817505,-112.296722389,-20.9330951165,5250.75,5414.4,104.961144739,0.0123339694881,0.144446608741,-1.18657974142,,,,,"2024-07-04T06:52:15.000+09:00",0,-25923,0,0.000999000999001,0.020979020979,-0.030969030969,1,-0.00198609731877,0.00695134061569,-0.0468028376899,-0.075613179669,-0.0266193441569,-0.0224369075702,-0.00418243658671,0.0209712576901,18.6279624467,"validation",5455,-0.0824931255729,0.95319716231,0.917506874427,36486.4,52243.25,0.470529685653,444433798,-0.336567881975,5629.97651542,4871.52348458,0.17598520936,57388,77709,545804,-57388,-79709,-482872,0,0,524,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.010687044932,-0.0134169320498,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-04T00:00:00.000+09:00",5005,5030,4995,5010,27786,0.000999000999001,-0.000997008973081,-0.0790441176471,30.3687728709,5103.46514873,5235.63762004,-132.172471308,-116.271872173,-15.9005991354,5229.25,5405.1,99.9639201149,0.0122006959659,0.146335728905,-0.957232595526,,,,,"2024-07-05T06:52:15.000+09:00",0,-9934,0,-0.000998003992016,0.0229540918164,-0.0219560878244,1,0,0.00699300699301,-0.0419276186834,-0.0730976300161,-0.0263817308,-0.0232079585175,-0.00317377228251,0.0199528782665,18.751478777,"validation",5445.25,-0.07993205087,0.958072381317,0.92006794913,32486,50568.45,0.549473040997,444461584,-0.380834294901,5611.86305519,4846.63694481,0.213483378276,46677,83351,544293,-46677,-85351,-481161,0,0,524,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.0100711097021,-0.00463429645346,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-05T00:00:00.000+09:00",5005,5030,5000,5005,21657,-0.000998003992016,-0.00891089108911,-0.0883424408015,30.1146842052,5088.31666431,5218.55335189,-130.236687577,-119.064835254,-11.1718523238,5205,5396.3,94.9664972496,0.0118453885887,0.144028163796,-1.13745795703,,,,,"2024-07-08T06:52:15.000+09:00",0,-17469,0,0.022977022977,0.010989010989,-0.043956043956,1,-0.000998003992016,0.0059880239521,-0.0384245917387,-0.0725126475548,-0.0260213161993,-0.0237891778728,-0.00223213832643,0.0189743251248,18.5012767078,"validation",5434.33333333,-0.0790038643195,0.961575408261,0.920996135681,31462,49587.7,0.436741369332,444439927,-0.451818696975,5579.83329628,4830.16670372,0.233214735744,64156,99763,549007,-67157,-102764,-531994,0,0,524,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.014198284352,-0.00894272396442,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-08T00:00:00.000+09:00",5010,5120,4995,5120,39872,0.022977022977,0.0189054726368,-0.0570902394107,42.1114284795,5093.19102365,5211.2531036,-118.062079953,-118.864284193,0.802204240697,5189.5,5389.8,97.111747446,0.0131631548513,0.139413964694,-0.409313529777,,,,,"2024-07-09T06:52:15.000+09:00",0,38607,0,0.0009765625,-0.0146484375,-0.1474609375,0,0.000999000999001,0.024975024975,-0.0133924270161,-0.0500575160488,-0.0230589999908,-0.0232156805065,0.000156680515761,0.0189671381731,19.1343393251,"validation",5423.66666667,-0.0559891832094,0.986607572984,0.944010816791,31381.6,49864.45,0.799607736574,444479799,-0.374900354862,5551.24438489,4827.75561511,0.403937693434,52309,79533,487700,-55310,-82534,-471367,0,0,-6,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.0245387423357,0.00907715395202,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-09T00:00:00.000+09:00",5120,5155,5070,5125,24048,0.0009765625,0.0178748758689,-0.0509259259259,42.5730120633,5098.08471232,5204.86398482,-106.779272498,-116.447281854,9.66800935629,5175.75,5383.6,96.2466226285,0.0131733077141,0.135010040954,-0.970075756912,,,,,"2024-07-10T06:52:15.000+09:00",0,2383,0,-0.00292682926829,-0.0175609756098,-0.117073170732,0,0,0.0166015625,-0.00980534222093,-0.0480347722713,-0.0208349799996,-0.0227214208496,0.00188644085001,0.0187798288056,18.6296929241,"validation",5410.83333333,-0.0528261204374,0.990194657779,0.947173879563,27589,48309.4,0.497791320116,444503847,-0.304999648102,5525.13910973,4826.36089027,0.427373237193,45384,86618,517719,-53326,-94560,-507537,0,0,-6,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.00238971038506,-0.000361782839649,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-10T00:00:00.000+09:00",5125,5140,5025,5110,14940,-0.00292682926829,0.020979020979,-0.0767841011743,41.5038300693,5099.9178335,5197.83702298,-97.919189478,-112.741663379,14.822473901,5154.5,5379.8,97.5861495836,0.0115636905999,0.119793482508,-1.22653793498,,,,,"2024-07-11T06:52:15.000+09:00",0,-1480,0,0.00293542074364,-0.0185909980431,-0.0821917808219,0,0,0.0224390243902,-0.00863323309729,-0.050150563218,-0.0191622679996,-0.0220629478237,0.00290067982408,0.019097093852,18.150752155,"validation",5402,-0.0540540540541,0.991366766903,0.945945945946,25660.6,46877.1,0.318705721984,444488907,-0.376743655218,5463.23775279,4845.76224721,0.42793236396,-17379,24996,451831,12435,-32941,-443960,0,0,-6,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,-0.0031395670289,-0.000753472070645,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-11T00:00:00.000+09:00",5125,5165,5055,5125,22612,0.00293542074364,0.0229540918164,-0.0613553113553,43.0442513392,5103.77662835,5192.44168794,-88.6650595965,-107.926342623,19.2612830261,5137.75,5376.3,98.4728531848,0.0114346451668,0.107107181857,-0.84205411993,,,,,"2024-07-12T06:52:00.000+09:00",0,-30856,0,-0.0126829268293,-0.0263414634146,-0.0975609756098,0,0.00293542074364,0.0215264187867,-0.00248163106418,-0.0467421832859,-0.0173004994335,-0.0210587985605,0.00375829912703,0.0192142152556,18.5681218304,"validation",5392.41666667,-0.0495912469672,0.997518368936,0.950408753033,24625.8,44162.75,0.512015216444,444511519,-0.287235283129,5412.89496179,4862.60503821,0.4768303953,-29699,3157,295913,24755,-11102,-293362,0,0,-6,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.00520965647072,0.0100753660002,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-12T00:00:00.000+09:00",5125,5140,5045,5060,17754,-0.0126829268293,0.010989010989,-0.0612244897959,38.3334309329,5097.04176245,5182.63119254,-85.5894300928,-103.458960117,17.8695300238,5121.25,5369.7,98.224792243,0.0114288319283,0.0980989585135,-0.933597125627,,,,,"2024-07-15T06:52:04.000+09:00",0,-1407,0,-0.00296442687747,-0.0118577075099,-0.0731225296443,0,0,0.0185365853659,-0.0119599707103,-0.0576754753524,-0.016914907133,-0.0204464348056,0.00353152767269,0.0194120142773,18.313487895,"validation",5384.25,-0.0602219436319,0.98804002929,0.939778056368,23845.2,41557.3,0.427217360127,444493765,-0.242548240622,5372.44464564,4870.05535436,0.378082592399,-40747,-18285,358500,40744,13341,-369167,0,0,-6,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,-0.000802663284557,-0.0102780090657,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-15T00:00:00.000+09:00",5095,5095,5000,5045,35852,-0.00296442687747,-0.0146484375,-0.0657407407407,37.318427957,5089.03533746,5172.43628939,-83.4009519335,-99.44735848,16.0464065464,5103.5,5363.2,97.9944499399,0.0113727325788,0.0853749217862,-0.144473874507,,,,,"2024-07-16T06:52:04.000+09:00",0,911,0,-0.001982160555,-0.00991080277502,-0.0703666997027,0,0.00691699604743,0.0187747035573,-0.0114627216616,-0.0593302505967,-0.0165314077172,-0.0197120631278,0.00318065541059,0.019424073328,19.0133075708,"validation",5375.58333333,-0.0614972018541,0.988537278338,0.938502798146,23041.2,39296.9,0.912336596525,444457913,-0.405254612959,5321.35545667,4885.64454333,0.365736665735,29950,2637,450029,-29950,-7581,-460696,0,0,-6,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,-0.0043364954809,-0.0059160832153,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-16T00:00:00.000+09:00",5070,5070,4995,5035,29758,-0.001982160555,-0.0175609756098,-0.0675925925926,36.6222377244,5080.72220862,5162.25582351,-81.5336148921,-95.8646097624,14.3309948703,5085.25,5353.3,96.3519892299,0.0113519072403,0.0675330574378,-0.390336316396,,,,,"2024-07-17T06:52:14.000+09:00",0,-17589,0,-0.00397219463754,-0.00794438927507,-0.0714995034757,0,0.00495540138751,0.0148662041625,-0.00988152008259,-0.0594586516728,-0.0161933693927,-0.0190396444414,0.00284627504871,0.0191364427468,18.8250220942,"validation",5366.66666667,-0.061801242236,0.990118479917,0.938198757764,24183.2,39090.25,0.761263998056,444428155,-0.445460185085,5256.96124017,4913.53875983,0.353678769221,32590,-9637,359130,-33070,9154,-373268,0,0,-6,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.00378927155426,0.0135768864387,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-17T00:00:00.000+09:00",5025,5045,5000,5015,18692,-0.00397219463754,-0.0185909980431,-0.0510879848628,35.2075672742,5070.6110996,5151.34798473,-80.7368851316,-92.8390648362,12.1021797046,5071.75,5342.9,92.6839899992,0.0105908824731,0.0581740157748,-0.78375642,,,,,"2024-07-18T06:52:14.000+09:00",0,-12119,0,-0.0049850448654,-0.00997008973081,-0.0638085742772,0,-0.00198609731877,0.00893743793446,-0.0111894316557,-0.0613711654719,-0.016099079787,-0.0185122761388,0.00241319635187,0.018481353938,18.3560396149,"validation",5356.16666667,-0.0636960512805,0.988810568344,0.93630394872,24933.6,35752.7,0.522813661626,444409463,-0.39369334344,5219.27203225,4924.22796775,0.307655849322,30283,29377,387786,-30679,-29773,-409749,-76,-76,-82,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.00398289400239,0.00817630287917,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-18T00:00:00.000+09:00",5005,5020,4980,4990,42189,-0.0049850448654,-0.0263414634146,-0.0637898686679,33.4672625782,5058.20939197,5139.39628216,-81.1868901895,-90.5086299069,9.32173971739,5054.75,5332.2,88.9208478564,0.0102893228007,0.0367028207936,0.273408412899,,,,,"2024-07-19T06:52:14.000+09:00",0,-25114,0,0.00200400801603,-0.0260521042084,-0.062124248497,0,-0.00199401794616,0.00797607178465,-0.0128097334191,-0.0641761374292,-0.0162699178736,-0.0181380019853,0.0018680841117,0.0178198091897,19.165105996,"validation",5348.08333333,-0.0669554513299,0.987190266581,0.93304454867,28849,36228.9,1.16451230923,444367274,-0.491825586755,5147.5117917,4961.9882083,0.150987767641,12583,44919,379237,-12998,-45334,-401219,-57,-57,-63,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,0.00167625243456,0.00337029206084,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-19T00:00:00.000+09:00",4985,5010,4980,5000,23118,0.00200400801603,-0.0118577075099,-0.0272373540856,34.8543985901,5049.2541009,5129.07063163,-79.8165307313,-88.3702100718,8.55367934048,5047.75,5322.2,84.7122158667,0.00715388237977,0.0344383398012,-0.62817155277,,,,,"2024-07-22T06:52:14.000+09:00",0,-18771,0,-0.001,-0.025,-0.08,0,-0.00100200400802,0.0060120240481,-0.00945966024466,-0.0605388749014,-0.0159633061463,-0.0176740420144,0.0017107358681,0.0169424431733,18.5655600139,"validation",5340.66666667,-0.0637872924728,0.990540339755,0.936212707527,29921.8,31902.3,0.724649946869,444390392,-0.350441817675,5134.66806487,4960.83193513,0.225316019899,24417,55527,249809,-9935,-41525,-242758,-14524,-14524,-14524,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.0122329102413,-0.0055828026055,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-22T00:00:00.000+09:00",5000,5005,4955,4995,27519,-0.001,-0.00991080277502,-0.0205882352941,34.4674550859,5040.90731614,5119.13947373,-78.2321575862,-86.3425995746,8.11044198847,5042.5,5312.1,82.2327718762,0.0070002532525,0.034245847049,-0.202835287069,,,,,"2024-07-23T06:52:15.000+09:00",0,-29955,0,0,-0.023023023023,-0.0780780780781,0,0,0.01,-0.00941993058999,-0.0596939063647,-0.0156620936108,-0.0172858057207,0.0016237121098,0.0164630173926,18.7388246525,"validation",5333.16666667,-0.0634082315072,0.99058006941,0.936591768493,28255.2,29400.7,0.935998122494,444362873,-0.295173244174,5128.84234187,4956.15765813,0.224932177134,49570,48997,286545,-24582,-24405,-268504,-25826,-25902,-25902,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.0104292459917,0.0216373202047,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-23T00:00:00.000+09:00",4995,5010,4975,4995,15108,0,-0.00794438927507,-0.0108910891089,34.4674550859,5033.84465212,5109.94395716,-76.0993050356,-84.2939406668,8.19463563124,5039.75,5300.9,78.8590024565,0.00670468380774,0.0351935813223,-1.37429284592,,,,,"2024-07-24T06:52:14.000+09:00",0,-6484,0,-0.00600600600601,-0.031031031031,-0.0840840840841,0,0,0.00700700700701,-0.00887940870083,-0.0577071817993,-0.0152350961032,-0.0168756637972,0.00164056769394,0.0157875880794,18.1391723882,"validation",5325.83333333,-0.0621186042873,0.991120591299,0.937881395713,25325.2,28317.95,0.533513195694,444362873,-0.24154820529,5128.43342573,4951.06657427,0.247698064044,55184,67513,199599,-15885,-28149,-170660,-40138,-40195,-40195,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.00390083625534,-0.00266679836041,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-24T00:00:00.000+09:00",4955,4995,4950,4965,23517,-0.00600600600601,-0.00997008973081,-0.0139026812314,31.9957170981,5023.25316718,5099.20736774,-75.9542005583,-82.6259926451,6.67179208687,5036.25,5285.1,76.440502281,0.00679211434122,0.0375247706761,-0.502722113754,,,,,"2024-07-25T06:52:14.000+09:00",0,-1259,0,-0.0211480362538,-0.0231621349446,-0.0785498489426,0,-0.00800800800801,0.00900900900901,-0.0141474311243,-0.0605664982687,-0.0152979255908,-0.0166416903616,0.00134376477077,0.0153958715571,18.5756474279,"validation",5320.25,-0.0667731779522,0.985852568876,0.933226822048,26290.2,28342.7,0.829737463262,444339356,-0.242210516288,5130.74206316,4941.75793684,0.122984208312,75812,101056,233138,-47262,-58108,-200531,-26078,-40526,-40602,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,-0.00039015474316,-0.00862877111461,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-25T00:00:00.000+09:00",4925,4985,4805,4860,51288,-0.0211480362538,-0.0260521042084,-0.0309072781655,25.1875295046,4998.13729531,5081.48830346,-83.3510081551,-82.7709957471,-0.58001240799,5028.5,5267,83.8376092609,0.00811207516772,0.0484042763966,2.28238596178,,,,,"2024-07-26T06:52:14.000+09:00",0,-57487,0,0.00308641975309,0.0082304526749,-0.0689300411523,1,-0.00805639476334,0.036253776435,-0.0335089987074,-0.0772735902791,-0.0171504132006,-0.0170310690838,-0.00011934411687,0.017250536885,19.3340058066,"validation",5312.91666667,-0.0852482158262,0.966491001293,0.914751784174,28110,28517.7,1.79846200781,444288068,-0.246860721587,5150.20045193,4906.79954807,-0.192273518001,55242,91656,223083,-37282,-48689,-190476,-14700,-40545,-40602,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,-0.00372685026467,-0.00031905252642,,,0,1,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-26T00:00:00.000+09:00",4860,4875,4830,4875,16269,0.00308641975309,-0.025,-0.0346534653465,27.5589630947,4979.19309603,5066.19287357,-86.9997775469,-83.6167521071,-3.38302543982,5019.75,5250.2,81.0634943137,0.00795053683494,0.0550992631026,-1.13543080165,,,,,"2024-07-29T06:52:14.000+09:00",0,5937,0,0.00102564102564,-0.0184615384615,-0.0789743589744,0,0,0.00925925925926,-0.0288360974152,-0.0714639442307,-0.0178461082147,-0.0171521542784,-0.000693953936372,0.01662840909,18.1888921315,"validation",5304.33333333,-0.0809401118582,0.971163902585,0.919059888142,26740.2,27992.3,0.58119554306,444304337,-0.270263608207,5158.04226298,4881.45773702,-0.0233481500748,37986,81082,218087,-33053,-51267,-182215,-1674,-27345,-41869,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.00475302834977,0.00274777258581,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-29T00:00:00.000+09:00",4870,4920,4870,4880,25548,0.00102564102564,-0.023023023023,-0.028855721393,28.3739885389,4963.93261972,5052.40080887,-88.4681891496,-84.5870395156,-3.88114963402,5012.5,5234,78.8446732913,0.00793618460921,0.0602678705245,-0.171816908714,,,,,"2024-07-30T06:52:14.000+09:00",0,25287,0,-0.00819672131148,-0.105532786885,-0.0717213114754,0,-0.00102564102564,0.0102564102564,-0.026433915212,-0.067634696217,-0.0181287272848,-0.0173334097368,-0.000795317547955,0.0161566953466,18.6412148215,"validation",5296.16666667,-0.0785788463354,0.973566084788,0.921421153665,26346,27256,0.937334898738,444329885,-0.156816847667,5163.5463505,4861.4536495,0.0613929116474,62500,113986,245153,-46897,-80423,-194943,-15605,-30305,-56207,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0112844728145,-0.0120517450017,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-30T00:00:00.000+09:00",4880,4905,4810,4840,29313,-0.00819672131148,-0.031031031031,-0.038728897716,25.8667111042,4944.86606284,5036.66741562,-91.8013527797,-86.0299021684,-5.77145061126,5002.75,5218.9,79.9986251991,0.00802662267966,0.0672353031371,0.295407001545,,,,,"2024-07-31T06:52:14.000+09:00",0,-45318,0,0.00206611570248,-0.0650826446281,-0.0702479338843,0,0,0.0194672131148,-0.032532107341,-0.0726015060645,-0.0189672216487,-0.0177747731753,-0.0011924484734,0.0165286415701,18.7704563894,"validation",5284.66666667,-0.0841428030781,0.967467892659,0.915857196922,29187,26571.1,1.10319106096,444300572,-0.296954209649,5170.93070638,4834.56929362,0.0161454500379,52787,89259,233753,-37204,-70008,-183563,-15605,-16012,-56207,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,0.00168926799256,-0.00298626078597,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-07-31T00:00:00.000+09:00",4840,4895,4800,4850,31785,0.00206611570248,-0.0231621349446,-0.030969030969,27.5894076982,4930.27128394,5022.84019964,-92.568915706,-87.3377048759,-5.23121083008,4995,5204.2,81.0701519706,0.00801632541555,0.0724160405004,0.519830286868,,,,,"2024-08-01T06:52:14.000+09:00",0,-12396,0,0.0103092783505,-0.0329896907216,-0.0896907216495,0,0,0.0196280991736,-0.029029029029,-0.0680604127436,-0.0190863743724,-0.0180077742012,-0.00107860017115,0.0167154952517,18.8534837498,"validation",5273.25,-0.0802635945574,0.970970970971,0.919736405443,30840.6,26931.25,1.18022743096,444332357,-0.188333255976,5175.85906115,4814.14093885,0.0991353734832,29592,34862,190291,-3410,-7415,-128237,-23526,-24793,-65395,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.00980303873896,0.00284991226373,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-01T00:00:00.000+09:00",4875,4930,4870,4900,24090,0.0103092783505,0.0082304526749,-0.0219560878244,35.6422808659,4925.61416333,5013.7409256,-88.1267622642,-87.4955163536,-0.631245910601,4989.5,5191,80.9937125441,0.00841084707742,0.0742899417289,-0.283960616144,,,,,"2024-08-02T06:52:14.000+09:00",0,33781,0,-0.0234693877551,-0.0561224489796,-0.0836734693878,0,0.00515463917526,0.0123711340206,-0.0179376691051,-0.0560585628973,-0.0179850535233,-0.0178562278273,-0.000128825696041,0.0165293290906,18.5865425882,"validation",5262.83333333,-0.0689425847927,0.982062330895,0.931057415207,25401,26746.45,0.900680277196,444356447,-0.196543840398,5174.83483213,4804.16516787,0.258545118119,16740,75484,215216,-1078,-44219,-149344,-13016,-28621,-69223,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,0.00778644107893,-0.00261483296119,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-02T00:00:00.000+09:00",4880,4900,4780,4785,34303,-0.0234693877551,-0.0184615384615,-0.043956043956,27.9446100883,4903.98121513,4996.79715333,-92.8159382027,-88.5596007234,-4.25633747934,4978.5,5175.2,83.7798759338,0.00972404804091,0.0825068335277,0.735308405852,,,,,"2024-08-05T06:52:14.000+09:00",0,-66746,0,-0.0877742946708,-0.0198537095089,-0.0616509926855,0,-0.00408163265306,0.0244897959184,-0.0388671286532,-0.0753980522492,-0.0193972702618,-0.0185077535472,-0.000889516714596,0.0175088559945,18.9162294029,"validation",5250.91666667,-0.0887305391122,0.961132871347,0.911269460888,29007.8,27378.75,1.25290599461,444322144,-0.215099301466,5183.88013536,4773.11986464,0.028922308718,35093,86366,204690,-15123,-52078,-131529,-17304,-31642,-73511,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.0130682983714,0.0185696274011,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-05T00:00:00.000+09:00",4755,4755,4255,4365,91026,-0.0877742946708,-0.105532786885,-0.1474609375,15.1098120342,4821.06102818,4949.99736419,-128.93633601,-96.6349477807,-32.3013882292,4940.75,5151.4,115.652741939,0.0199592641441,0.132877453852,3.67131863804,,,,,"2024-08-06T06:52:14.000+09:00",0,-20266,0,0.0366552119129,0.0744558991982,0.0240549828179,1,-0.00626959247649,0.104493207941,-0.116530891059,-0.152657529992,-0.0295386794982,-0.0221385905569,-0.00740008894139,0.0264954735254,19.8002739298,"validation",5232,-0.165711009174,0.883469108941,0.834288990826,42103.4,29936.45,3.04064109138,444231118,-0.415348179226,5269.00714006,4612.49285994,-0.376980162405,23507,-4131,161489,-15401,24081,-88328,-8116,-17304,-73511,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-9.74107425753e-05,0.025207369066,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-06T00:00:00.000+09:00",4205,4610,4205,4525,83846,0.0366552119129,-0.0650826446281,-0.117073170732,28.5693711593,4775.51317769,4918.51607796,-143.002900263,-105.908538277,-37.094361986,4910.75,5127.9,136.320403229,0.0221341502503,0.147930756375,2.51010110089,,,,,"2024-08-07T06:52:14.000+09:00",0,26344,0,0.0364640883978,0.0331491712707,-0.0441988950276,1,-0.0366552119129,0.0927835051546,-0.0785521559843,-0.117572495563,-0.0316028508869,-0.0234052018292,-0.00819764905768,0.0301260559621,19.7541099206,"validation",5214.83333333,-0.132282910927,0.921447844016,0.867717089073,53010,32926.35,2.54647113938,444314964,-0.286826508253,5273.97548093,4547.52451907,-0.031006248526,45361,68058,215193,-41073,-48088,-137091,-4288,-17304,-73511,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,0.00364339564869,-0.0235085422822,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-07T00:00:00.000+09:00",4525,4700,4500,4690,36090,0.0364640883978,-0.0329896907216,-0.0821917808219,39.2640513792,4762.3573042,4901.58896107,-139.231656869,-112.573161996,-26.6584948734,4889.75,5108.2,140.868945855,0.0239903599538,0.14858971999,0.106008913888,,,,,"2024-08-08T06:52:14.000+09:00",0,39485,0,-0.0138592750533,0.00106609808102,-0.0724946695096,1,0,0.0441988950276,-0.0408507592413,-0.0818683685055,-0.0296869204411,-0.0240028063956,-0.0056841140455,0.0300360225704,18.946958965,"validation",5197.08333333,-0.0975707528261,0.959149240759,0.902429247174,53871,33983.85,1.06197502637,444351054,-0.202821340137,5253.03329166,4526.46670834,0.225076813901,53180,109954,275249,-53182,-101850,-197146,0,-8116,-73511,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,0.0181225940378,0.0150823972384,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-08T00:00:00.000+09:00",4690,4705,4555,4625,10116,-0.0138592750533,-0.0561224489796,-0.0975609756098,36.9190254246,4741.22541125,4881.10088988,-139.875478633,-118.033625323,-21.8418533098,4864.75,5090.3,141.521164008,0.0240274452942,0.149607735633,-1.13910292761,,,,,"2024-08-09T06:52:00.000+09:00",0,-12505,0,0.0140540540541,0.0118918918919,-0.0735135135135,1,0,0.0319829424307,-0.0492831080734,-0.0914091507377,-0.0302433467314,-0.0255207838536,-0.00472256287779,0.0305991705964,17.6611052791,"validation",5178.08333333,-0.106812366223,0.950716891927,0.893187633777,51076.2,33359.05,0.303246045676,444340938,-0.255674247318,5228.65211596,4500.84788404,0.170584493075,-139891,-160762,51297,-60218,-35059,-173301,0,-4288,-73511,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,-0.00931171450028,-0.00950413037166,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-09T00:00:00.000+09:00",4625,4700,4625,4690,18563,0.0140540540541,-0.0198537095089,-0.0731225296443,40.7311223232,4733.34457875,4866.94526841,-133.60068966,-121.14703819,-12.4536514695,4846.25,5075.5,136.769652293,0.0242951671924,0.148533369307,-0.728189608918,,,,,"2024-08-12T06:52:00.000+09:00",0,-1919,0,0,-0.0191897654584,-0.0778251599147,0,0,0.0162162162162,-0.0322414237813,-0.0759531080682,-0.028486287774,-0.0258309249873,-0.00265536278668,0.0291619727705,18.2821135041,"validation",5161,-0.0912613834528,0.967758576219,0.908738616547,47928.2,33399.5,0.555786763275,444359501,-0.200997020913,5206.1649205,4486.3350795,0.282934811674,-323167,-290202,-67227,44534,11569,-133301,0,0,-73511,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,0.00165540421618,-0.011640986736,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-12T00:00:00.000+09:00",4690,4725,4685,4690,11835,0,0.0744558991982,-0.0703666997027,40.7311223232,4726.67618202,4853.83821149,-127.162029471,-122.350036447,-4.81199302477,4828.5,5060.8,129.857534273,0.0243069287041,0.146597207356,-0.974539361683,,,,,"2024-08-13T06:52:00.000+09:00",0,-1376,0,-0.00319829424307,-0.0181236673774,-0.0703624733475,0,0,0.00852878464819,-0.0286838562701,-0.0732690483718,-0.0271134391197,-0.0260874278138,-0.00102601130592,0.0276881736189,17.8320044014,"validation",5144.33333333,-0.0883172422731,0.97131614373,0.911682757727,32090,32198.65,0.367561994059,444359501,-0.152820071649,5182.42230786,4474.57769214,0.304335588737,-330882,-244435,-85583,52251,-34198,-114945,0,0,-73511,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,-0.0115398137095,-0.0108446816582,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-13T00:00:00.000+09:00",4715,4740,4625,4675,12957,-0.00319829424307,0.0331491712707,-0.0714995034757,40.0828295534,4718.72600017,4840.59093656,-121.864936395,-122.253016436,0.388080041124,4810.5,5045.4,128.796281824,0.024304985891,0.144111904281,-0.863499193001,,,,,"2024-08-14T06:52:00.000+09:00",0,-15185,0,0.00427807486631,-0.0213903743316,-0.0641711229947,0,0.00533049040512,0.0245202558635,-0.0281675501507,-0.0734134062711,-0.0260673660738,-0.0261503778473,8.30117735025e-05,0.0275500068074,17.9193759199,"validation",5129,-0.0885162799766,0.971832449849,0.911483720023,17912.2,31358.6,0.413188088754,444346544,-0.130125388251,5157.12515777,4463.87484223,0.304543904327,-102625,-308748,-83918,24101,30115,-116130,0,0,-73511,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.00442046129803,0.00697356619797,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-14T00:00:00.000+09:00",4680,4740,4655,4695,24085,0.00427807486631,0.00106609808102,-0.0638085742772,41.4215988233,4715.0758463,4829.80642275,-114.730576448,-120.748528439,6.0179519908,4794.5,5031.1,125.66797598,0.024361673816,0.140491071358,-0.356111786847,,,,,"2024-08-16T06:52:00.000+09:00",0,15534,0,-0.00319488817891,-0.0255591054313,-0.062832800852,0,0.00106951871658,0.0181818181818,-0.0207529460841,-0.0668044761583,-0.0244367574969,-0.0257185364086,0.00128177891178,0.0267663420617,18.5435979196,"validation",5114.16666667,-0.0819618706208,0.979247053916,0.918038129379,15511.2,31628.25,0.761502770466,444370629,-0.0613913194691,5131.29222081,4457.70777919,0.352282811402,15675,-327707,-81835,-15795,48956,-118417,0,0,-73435,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.00449552803279,-0.0113718479954,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-16T00:00:00.000+09:00",4695,4730,4615,4680,27404,-0.00319488817891,0.0118918918919,-0.062124248497,40.6873225456,4709.67956225,4818.70965069,-109.030088438,-118.404840439,9.3747520002,4779,5015.9,124.905977696,0.0243574481615,0.13717914486,-0.16549198954,,,,,"2024-08-19T06:52:00.000+09:00",0,-1284,0,-0.017094017094,-0.0331196581197,-0.0566239316239,0,0,0.024494142705,-0.0207156308851,-0.0669670447975,-0.0232970274441,-0.0253001795809,0.0020031521368,0.0266893114734,18.6694976638,"validation",5099.5,-0.0822629669575,0.979284369115,0.917737033042,18968.8,30889,0.887176664832,444343225,-0.0389280973809,5106.78956664,4451.21043336,0.348988482132,18299,-86245,-79867,-18419,7601,-120366,0,0,-73454,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.0231343852483,-0.0154240760321,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-19T00:00:00.000+09:00",4665,4700,4595,4600,20961,-0.017094017094,-0.0191897654584,-0.08,36.9275109225,4692.80578344,4802.50893582,-109.70315238,-116.664502827,6.96135044655,4759,4998.1,123.484122146,0.0245204741355,0.134538494137,-0.46533454547,,,,,"2024-08-20T06:52:13.000+09:00",0,-21334,0,0.00108695652174,-0.0239130434783,-0.0369565217391,0,-0.00320512820513,0.0224358974359,-0.033410380332,-0.0796502671015,-0.023848511387,-0.0253618484406,0.0015133370536,0.0268443743795,18.3842304401,"validation",5083.25,-0.0950671322481,0.966589619668,0.904932867752,19448.4,30781.15,0.680968709746,444322264,-0.110665131095,5079.1343468,4438.8656532,0.251666758675,255,14674,-108080,-375,-14794,-106570,0,0,-58987,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,-0.00861494782666,-0.00582648310701,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-20T00:00:00.000+09:00",4575,4625,4550,4605,28626,0.00108695652174,-0.0181236673774,-0.0780780780781,37.3173800227,4679.29720138,4787.87864428,-108.581442906,-115.047890843,6.46644793665,4739.5,4981.6,120.020970564,0.0245368159425,0.129769271446,-0.104781699253,,,,,"2024-08-21T06:52:13.000+09:00",0,29226,0,-0.00651465798046,-0.0162866449511,-0.0260586319218,0,-0.0054347826087,0.0163043478261,-0.028378520941,-0.0755982013811,-0.0235790321186,-0.0249832553404,0.00140422322186,0.0260631857902,18.696968631,"validation",5067.41666667,-0.091252939532,0.971621479059,0.908747060468,22806.6,30836.5,0.928315470303,444350890,-0.019429896389,5047.02073101,4431.97926899,0.281315556257,-157,3018,-131562,57,-3238,-93778,0,0,-47609,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.00724026943139,-0.0117366894067,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-21T00:00:00.000+09:00",4605,4625,4545,4575,11947,-0.00651465798046,-0.0213903743316,-0.0840840840841,35.8841450952,4663.25147809,4772.10985582,-108.858377729,-113.80998822,4.95161049074,4718.5,4965.1,117.162329809,0.0245281683476,0.123693367316,-0.882521036031,,,,,"2024-08-22T06:52:13.000+09:00",0,-10551,0,0,-0.016393442623,-0.016393442623,0,0,0.0173724212812,-0.0304122072693,-0.0785684074842,-0.0237941809244,-0.0248765001574,0.00108231923295,0.0256092524174,17.8165974758,"validation",5048.66666667,-0.0938201505348,0.969587792731,0.906179849465,22604.6,30678.45,0.389426454074,444338943,-0.0390013185151,5010.32357684,4426.67642316,0.254132271365,3358,19738,-131693,-3458,-19958,-107939,0,0,-33316,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.00818340749374,0.00309877288412,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-22T00:00:00.000+09:00",4575,4585,4515,4575,19428,0,-0.0255591054313,-0.0785498489426,35.8841450952,4649.67432761,4757.50912576,-107.834798144,-112.614950205,4.78015206104,4699,4945.9,113.793591966,0.0245394090044,0.117031475793,-0.518288733926,,,,,"2024-08-23T06:52:13.000+09:00",0,-22261,0,-0.0109289617486,-0.0349726775956,-0.00546448087432,0,0,0.0153005464481,-0.0263885933177,-0.074991407024,-0.0235704476817,-0.0246152896622,0.00104484198055,0.0248729162767,18.3028325924,"validation",5030.33333333,-0.0905175270028,0.973611406682,0.909482472997,21673.2,30474,0.637527072258,444338943,-0.000677626829428,4973.96545238,4424.03454762,0.274517127645,-8630,-9631,-192522,8530,9531,-50778,0,0,-32909,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.00242120890146,0.00820649595445,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-23T00:00:00.000+09:00",4525,4555,4475,4525,40911,-0.0109289617486,-0.0331196581197,-0.0689300411523,33.4042884307,4630.49366183,4740.28622755,-109.792565726,-112.050473309,2.25790758297,4682.25,4927.2,112.808335397,0.0242772622557,0.117254822617,0.52364829046,,,,,"2024-08-26T06:52:13.000+09:00",0,14736,0,-0.00773480662983,-0.00773480662983,-0.00441988950276,0,-0.0109289617486,0.0174863387978,-0.0335842810615,-0.0816285111219,-0.0242635504367,-0.0247625355379,0.000498985101208,0.0249300188723,19.0365271161,"validation",5013.75,-0.0974819247071,0.966415718939,0.902518075293,24374.6,29955.15,1.36574178397,444298032,0.0166315308052,4956.7581966,4407.7418034,0.213578680075,1077,-14204,-185727,-1077,14104,-57573,0,0,-32909,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,-0.008720420826,-0.0106574580058,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-26T00:00:00.000+09:00",4525,4535,4445,4490,25276,-0.00773480662983,-0.0239130434783,-0.0789743589744,31.7502201277,4608.87925231,4721.74650699,-112.867254678,-112.213829583,-0.653425095416,4663,4909.2,111.179168583,0.0242503568184,0.116544767233,-0.247578748685,,,,,"2024-08-27T06:52:13.000+09:00",0,-5280,0,0.00890868596882,0,0.0178173719376,0,0,0.0198895027624,-0.0371005790264,-0.0853906950216,-0.0251374732023,-0.0249919442278,-0.00014552897448,0.0247615074795,18.5472185974,"validation",4998.08333333,-0.10165563466,0.962899420974,0.89834436534,25237.6,30405.5,0.831296969298,444272756,-0.0519330384305,4934.7241248,4391.2758752,0.181662421168,3100,22583,-166579,-3100,-22683,-77986,0,0,-31642,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.00637269624707,0.000632366119306,,,0,1,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-27T00:00:00.000+09:00",4490,4535,4460,4530,14655,0.00890868596882,-0.0162866449511,-0.0717213114754,35.6706782334,4596.74398273,4707.54306203,-110.799079303,-111.930879527,1.13180022417,4645.5,4891.8,108.594942256,0.0243892735528,0.1112128165,-0.724753670795,,,,,"2024-08-28T06:52:13.000+09:00",0,-493,0,-0.00662251655629,-0.0132450331126,0.0154525386313,0,0,0.0167037861915,-0.024862770423,-0.0739605053355,-0.0244589579035,-0.0247088034276,0.0002498455241,0.0239723934339,18.0110140867,"validation",4983.16666667,-0.0909394963042,0.975137229577,0.909060503696,22443.4,29860.85,0.490776384463,444287411,-0.0711198776994,4903.81956953,4387.18043047,0.276439701777,23384,13910,-231638,-23503,-14029,-27384,0,0,-17304,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.0121555234527,0.011308299944,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-28T00:00:00.000+09:00",4530,4550,4415,4500,44808,-0.00662251655629,-0.016393442623,-0.0702479338843,34.0890778475,4581.86029308,4692.16950188,-110.309208803,-111.606545382,1.29733657936,4628.5,4873.8,110.481017809,0.0243762260676,0.107802295447,0.667540248262,,,,,"2024-08-29T06:52:13.000+09:00",0,4850,0,-0.0188888888889,-0.0388888888889,0.0211111111111,0,0,0.0298013245033,-0.0277627741169,-0.0766958020436,-0.0245131575117,-0.0248014545293,0.000288297017636,0.0245513372908,19.1219746546,"validation",4967.41666667,-0.0940965290476,0.972237225883,0.905903470952,29015.6,30635.6,1.46261212446,444242603,-0.0946105184818,4877.98146224,4379.01853776,0.242465835241,23578,6016,-214936,-23837,-6275,-44206,0,0,-17304,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.00683819007121,-0.00341969284232,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-29T00:00:00.000+09:00",4500,4510,4390,4415,31866,-0.0188888888889,-0.0349726775956,-0.0896907216495,30.0267408724,4556.18947876,4671.63842767,-115.448948909,-112.375026087,-3.07392282148,4606.75,4856.4,111.160945108,0.0245714051502,0.106035328433,0.057762217135,,,,,"2024-08-30T06:52:13.000+09:00",0,-19417,0,0.0169875424689,-0.0147225368063,0.0294450736127,0,0,0.0266666666667,-0.0416237043469,-0.0908903714686,-0.026149252301,-0.0254530070413,-0.000696245259679,0.025178017012,18.7620580098,"validation",4950.83333333,-0.108230937553,0.958376295653,0.891769062447,31503.2,30639.65,1.04002493501,444210737,-0.19846832454,4850.98912463,4362.51087537,0.107454374293,3702,34915,-192469,-4061,-35274,-78637,0,0,-8116,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,-0.00864660591933,-0.0104167577413,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-08-30T00:00:00.000+09:00",4415,4495,4415,4490,18887,0.0169875424689,-0.00773480662983,-0.0836734693878,37.1443190985,4546.00648203,4658.18372932,-112.177247295,-112.335470329,0.158223033812,4586.25,4839.6,108.935163315,0.0248128948705,0.0909516661669,-0.538510895267,,,,,"2024-09-02T06:52:12.000+09:00",0,16494,0,0,-0.0456570155902,0.0133630289532,0,0,0.0181200453001,-0.0209866448624,-0.0722373749897,-0.024983796725,-0.025019035708,3.52389830316e-05,0.0242617290233,18.2558371262,"validation",4935,-0.0901722391084,0.979013355138,0.909827760892,27098.4,30379.5,0.621702134663,444229624,-0.208731216774,4794.81353948,4377.68646052,0.269254970834,6351,19184,-242027,-6851,-19803,-33157,0,0,-4288,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.0124688592349,0.00161798530257,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-02T00:00:00.000+09:00",4495,4505,4450,4490,11523,0,0,-0.0616509926855,37.1443190985,4537.39010018,4645.7256753,-108.335575121,-111.535491287,3.19991616599,4571.5,4826.6,105.082651649,0.0244182118632,0.083675642986,-0.816240104764,,,,,"2024-09-03T06:52:12.000+09:00",0,-1639,0,-0.00445434298441,-0.0367483296214,0.00556792873051,0,0.0011135857461,0.0122494432071,-0.0178278464399,-0.0697385323002,-0.0241281904502,-0.0248408666564,0.000712676206235,0.0234037086079,17.7617083171,"validation",4918.33333333,-0.0870891223314,0.98217215356,0.912910877669,24347.8,29240.5,0.394076708675,444229624,-0.158205229049,4762.76160096,4380.23839904,0.286941028432,14459,17375,-235570,-15059,-18234,-44142,0,0,0,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.00250157984676,-0.00201912304927,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-03T00:00:00.000+09:00",4460,4490,4410,4470,24625,-0.00445434298441,-0.0132450331126,0.0240549828179,36.0114522165,4527.02239246,4632.70895861,-105.686566152,-110.36570626,4.67914010829,4576.75,4814,103.291033674,0.0147841832818,0.0756925849746,-0.0787903433549,,,,,"2024-09-04T06:52:13.000+09:00",0,2917,0,-0.0324384787472,-0.0246085011186,0.0145413870246,0,-0.00668151447661,0.0178173719376,-0.0233244114273,-0.0714582467802,-0.0236435271034,-0.0246903145996,0.00104678749626,0.0231076137974,18.5166611627,"validation",4902.33333333,-0.0881892976134,0.976675588573,0.911810702387,26341.8,25920.45,0.950022086808,444204999,-0.050382998752,4749.96301914,4403.53698086,0.191853416881,-2322,9209,-218298,1822,-9949,-61414,0,0,0,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,0.00165158763849,0.00703796730797,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-04T00:00:00.000+09:00",4420,4425,4245,4325,48419,-0.0324384787472,-0.0388888888889,-0.0441988950276,29.0854199823,4495.94202439,4609.91570241,-113.973678029,-111.087300614,-2.88637741494,4566.75,4799.5,111.984531269,0.0141785954397,0.0894773857025,2.17308130924,,,,,"2024-09-05T06:52:12.000+09:00",0,-28322,0,0.00578034682081,0.0115606936416,0.042774566474,1,-0.0111856823266,0.0402684563758,-0.0529369902009,-0.0988644650484,-0.026352295498,-0.0256849249975,-0.000667370500565,0.025892377172,19.1598150018,"validation",4884.41666667,-0.114530906113,0.947063009799,0.885469093887,27064,24149.1,2.00500225681,444156580,-0.327929405237,4771.06042558,4362.43957442,-0.0916242387428,4687,293,-282701,-4737,-703,3179,0,0,0,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,-0.000978200960044,0.00520109146204,,,0,1,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-05T00:00:00.000+09:00",4355,4365,4230,4350,26743,0.00578034682081,-0.0147225368063,-0.0724946695096,31.5305252388,4473.48940525,4590.66268742,-117.173282172,-112.304496926,-4.86878524603,4549.75,4785.8,113.628493321,0.0112804253822,0.095243638351,0.28214284853,,,,,"2024-09-06T06:52:12.000+09:00",0,-30939,0,-0.0149425287356,0.0114942528736,0.035632183908,1,0.00693641618497,0.0312138728324,-0.0439035111819,-0.0910610556229,-0.0269363867061,-0.02581712573,-0.0011192609761,0.0261214927175,18.5719591685,"validation",4864.66666667,-0.105796902837,0.956096488818,0.894203097163,26039.4,23681.75,1.1292662071,444183323,-0.354135568529,4766.41737179,4333.08262821,0.0390399617018,-15083,-1410,-303833,17273,3100,26313,0,0,0,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,0.0078339736032,0.0146221643815,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-06T00:00:00.000+09:00",4305,4350,4225,4285,44697,-0.0149425287356,-0.0456570155902,-0.0735135135135,28.7544856284,4444.49103521,4568.02100687,-123.52997166,-114.549591873,-8.98037978777,4532.75,4771.2,114.440743798,0.0113315993721,0.10687936208,1.70725517983,,,,,"2024-09-09T06:52:12.000+09:00",0,-22207,0,0.00933488914819,0.0303383897316,0.0548424737456,1,-0.0103448275862,0.0287356321839,-0.0546577684629,-0.101903085178,-0.0288284647982,-0.0267326935525,-0.00209577124569,0.0267072914348,19.0705375005,"validation",4845.08333333,-0.115598286923,0.945342231537,0.884401713077,31201.4,25410.8,1.75897649818,444138626,-0.398082704992,4774.97871424,4290.52128576,-0.0113968440577,28708,31566,-49699,-26542,-29640,-27738,0,0,0,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.00282061066147,0.0108268293054,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-09T00:00:00.000+09:00",4270,4340,4205,4325,30130,0.00933488914819,-0.0367483296214,-0.0778251599147,32.6823349154,4426.10779902,4550.01945081,-123.911651782,-116.422003854,-7.48964792764,4514.5,4756.7,115.909262098,0.0110028601842,0.109443119952,0.368826157699,,,,,"2024-09-10T06:52:13.000+09:00",0,41225,0,0.00809248554913,0.0242774566474,0.049710982659,1,-0.00350058343057,0.0315052508751,-0.0419758555765,-0.0907561965228,-0.0286500928976,-0.0269183823941,-0.0017317105035,0.0267998293869,18.6854440592,"validation",4827.33333333,-0.104060212678,0.958024144424,0.895939787322,34922.8,25989.15,1.15932995115,444168756,-0.366970447283,4761.54048251,4267.45951749,0.116459622179,58346,44180,98812,-55840,-41484,-97195,-530,-530,-530,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.0126167606403,-0.00180311167265,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-10T00:00:00.000+09:00",4355,4385,4265,4360,10116,0.00809248554913,-0.0246085011186,-0.0703624733475,36.006815115,4415.93736841,4535.94393593,-120.006567527,-117.138916589,-2.86765093781,4498,4743.4,116.201457663,0.011286978729,0.107594192068,-1.39202997196,,,,,"2024-09-11T06:52:13.000+09:00",0,-4994,0,0.00344036697248,0.0286697247706,0.0401376146789,1,0.00693641618497,0.0277456647399,-0.0306803023566,-0.0808280979888,-0.0275244420933,-0.0268667239883,-0.000657718105002,0.0266517104731,17.6021009668,"validation",4810,-0.0935550935551,0.969319697643,0.906444906445,32021,25903.2,0.390530899657,444178872,-0.348661555329,4739.97933796,4256.02066204,0.214851687002,81226,82138,108275,-80964,-79686,-106902,-530,-530,-530,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.0130216436884,0.0196536646214,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-11T00:00:00.000+09:00",4360,4380,4285,4375,34838,0.00344036697248,0.0115606936416,-0.0641711229947,37.4329104459,4409.63931173,4524.0221629,-114.382851172,-116.587703506,2.20485233314,4483,4730.2,114.68706783,0.0113903829261,0.104067850152,0.706873962331,,,,,"2024-09-12T06:52:13.000+09:00",0,-15162,0,0.00571428571429,0.0285714285714,0.0285714285714,1,0,0.0217889908257,-0.0240910104841,-0.0750919622849,-0.0261446516966,-0.0266486179441,0.000503966247575,0.0262141869325,18.8421258294,"validation",4792.91666667,-0.0871946448752,0.975908989516,0.912805355125,29304.8,26997.25,1.29042772875,444213710,-0.246013945865,4716.26808612,4249.73191388,0.268506695883,12136,39015,65062,-12086,-36989,-63925,-530,-530,-530,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.0074270042083,-0.00111924786751,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-12T00:00:00.000+09:00",4375,4400,4325,4400,18070,0.00571428571429,0.0114942528736,-0.062832800852,39.8392744957,4408.15634069,4514.83533602,-106.678995326,-114.60596187,7.92696654367,4468.25,4718.1,111.852277271,0.0114419975413,0.0959298477847,-0.766971192683,,,,,"2024-09-13T06:51:55.000+09:00",0,-4031,0,0.00340909090909,0.0340909090909,0.025,1,0,0.0171428571429,-0.0152744363006,-0.0674212076895,-0.0242452262105,-0.0260468095158,0.00180158330538,0.0254209721069,18.1913682161,"validation",4778.16666667,-0.0791447207785,0.984725563699,0.920855279221,27570.2,26696.5,0.6768677542,444231780,-0.260050943008,4682.56927118,4253.93072882,0.340774934462,-14093,45170,69044,13857,-44900,-67543,0,-530,-530,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0176487686709,-0.0247472180494,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-13T00:00:00.000+09:00",4400,4425,4365,4415,14023,0.00340909090909,0.0303383897316,-0.0566239316239,41.2981004003,4409.20921136,4507.44012594,-98.2309145879,-111.330952413,13.1000378254,4455,4706.2,108.14854318,0.0115315536713,0.0861555276805,-1.03677807698,,,,,"2024-09-19T06:51:55.000+09:00",0,2380,0,0.00339750849377,0.0203850509626,0.0158550396376,1,0,0.0136363636364,-0.00897867564534,-0.0618758233819,-0.0222493577776,-0.0252165237629,0.00296716598537,0.0244957062695,17.9412172469,"validation",4762.91666667,-0.0730469775173,0.991021324355,0.926953022483,21435.4,26027.45,0.53877732932,444245803,-0.187152410244,4646.91143791,4263.08856209,0.395785263151,-20660,32770,69316,20902,-32242,-67581,0,-530,-530,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.00211831181505,0.000440676480134,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-19T00:00:00.000+09:00",4415,4435,4360,4430,16964,0.00339750849377,0.0242774566474,-0.0369565217391,42.7920349952,4412.40779422,4501.70382032,-89.2960260941,-106.923967149,17.6279410554,4446.5,4694.7,105.780790095,0.0111229520602,0.0810387337301,-0.757688472733,,,,,"2024-09-20T06:51:58.000+09:00",0,14252,0,0.0124153498871,0.0316027088036,0,1,0,0.0169875424689,-0.00371078376251,-0.0563827294609,-0.0201571164998,-0.0241363356997,0.00397921919987,0.0238782821886,18.1350036069,"validation",4751.08333333,-0.0675810779998,0.996289216237,0.932418922,18802.2,25827.6,0.656816738683,444262767,-0.115181046632,4626.66936477,4266.33063523,0.454209751415,24665,5334,89472,-24187,-5336,-87737,0,0,-530,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.00130463784405,-0.00520860170808,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-20T00:00:00.000+09:00",4450,4485,4200,4485,16605,0.0124153498871,0.0286697247706,-0.0260586319218,48.0160544095,4423.57582588,4500.46650029,-76.8906744127,-100.917308602,24.0266341895,4440.5,4682,118.582162232,0.0115372198909,0.0748111103927,-0.727749632915,,,,,"2024-09-23T06:52:02.000+09:00",0,-6725,0,0.00334448160535,0.025641025641,-0.0122630992196,1,0.00451467268623,0.0643340857788,0.0100213939872,-0.0420760358821,-0.0171439630797,-0.0225010721521,0.00535710907234,0.0264397240204,18.1259529217,"validation",4740.83333333,-0.0539637897697,1.01002139399,0.94603621023,20100,25226.55,0.658235073762,444279372,-0.141751448375,4606.59936785,4274.40063215,0.63395595834,17047,-19009,86248,-16813,19251,-84413,0,0,-530,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,0.0075447671221,0.000488533481675,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-23T00:00:00.000+09:00",4475,4500,4420,4500,19942,0.00334448160535,0.0285714285714,-0.016393442623,49.3738562219,4435.33339113,4500.43194472,-65.0985535863,-93.753557599,28.6550040126,4436.75,4669.5,115.826293501,0.011512439715,0.070734830227,-0.493322967212,,,,,"2024-09-24T06:52:02.000+09:00",0,23215,0,0.0111111111111,0.0211111111111,-0.0333333333333,1,-0.00222965440357,0.0178372352285,0.0142559305798,-0.0362993896563,-0.0144663452414,-0.0208341239109,0.00636777866947,0.0257391763335,18.3124160263,"validation",4731.66666667,-0.048960901726,1.01425593058,0.951039098274,17120.8,25626.3,0.778184911595,444299314,-0.0773209554247,4593.666379,4279.833621,0.701540465059,-12493,8141,53465,12493,-7663,-51630,0,0,-530,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,1.29091725705e-05,-0.00572905547054,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-24T00:00:00.000+09:00",4470,4570,4465,4550,12675,0.0111111111111,0.0340909090909,-0.00546448087432,53.7137817029,4452.97440788,4504.10365252,-51.1292446359,-85.2286950064,34.0994503704,4435.5,4658.3,115.052986822,0.0118001739011,0.0689151229678,-1.06941733861,,,,,"2024-09-25T06:52:02.000+09:00",0,986,0,-0.00989010989011,-0.0010989010989,-0.0461538461538,0,-0.00666666666667,0.0233333333333,0.0258144515838,-0.0232488246785,-0.0112371966233,-0.0187315813201,0.00749438469679,0.0252863707301,17.8702693577,"validation",4723.58333333,-0.0367482313921,1.02581445158,0.963251768608,16041.8,25288.65,0.501212994762,444311989,-0.0532926826857,4588.33651396,4282.66348604,0.874583262311,-9632,9795,88470,9632,-9561,-86635,0,0,-530,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.0002916121682,-0.0050849901708,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-25T00:00:00.000+09:00",4550,4580,4500,4505,18330,-0.00989010989011,0.0203850509626,-0.00441988950276,49.5932155983,4460.97834513,4504.17004863,-43.1917034966,-76.8212967044,33.6295932078,4434.5,4645.9,112.549202049,0.0117550488253,0.0679798093401,-0.515142541247,,,,,"2024-09-26T06:52:02.000+09:00",0,5190,0,0.0144284128746,0.00998890122087,-0.0355160932297,1,0,0.0175824175824,0.015898071936,-0.0303278159237,-0.00958750355086,-0.0170524520986,0.00746494854779,0.0249831747057,18.229237523,"validation",4715.08333333,-0.0445555928669,1.01589807194,0.955444407133,16903.2,24159.6,0.758704614315,444293659,-0.00905023261975,4585.22823226,4283.77176774,0.733864614954,-30467,-28816,54704,30467,28816,-52869,0,0,-530,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.00354617415658,0.000600539748256,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-26T00:00:00.000+09:00",4525,4575,4500,4570,10564,0.0144284128746,0.0316027088036,0.0178173719376,54.9670809573,4477.75090742,4509.04634132,-31.2954339032,-67.7161241442,36.420690241,4438.5,4636.1,109.867116188,0.0120294276965,0.0722525627153,-1.09990365726,,,,,"2024-09-27T06:52:02.000+09:00",0,12307,0,0.00656455142232,-0.0120350109409,-0.0459518599562,0,0.00443951165372,0.0166481687014,0.0296271262814,-0.0142576734756,-0.00684801617138,-0.0148175326355,0.00796951646411,0.0240409444614,17.692475778,"validation",4707.08333333,-0.0291227759582,1.02962712628,0.970877224042,15623.2,23424,0.450990437158,444304223,0.0671682889344,4598.84649981,4278.15350019,0.910049487077,-16943,-33467,33422,16945,33469,-31585,0,0,-530,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0145549173775,-0.0117535968712,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-27T00:00:00.000+09:00",4545,4600,4530,4600,14299,0.00656455142232,0.025641025641,0.0154525386313,57.2332713806,4496.55846012,4515.78364937,-19.2251892485,-58.017937165,38.7927479166,4442,4627.2,107.019465032,0.011962609046,0.0769436193698,-0.778025247647,,,,,"2024-09-30T06:52:02.000+09:00",0,2417,0,-0.00108695652174,-0.0141304347826,-0.0597826086957,0,-0.0054704595186,0.0153172866521,0.0355695632598,-0.00587828492393,-0.00417938896706,-0.0126125950359,0.00843320606882,0.0232651010939,18.0017564814,"validation",4700,-0.0212765957447,1.03556956326,0.978723404255,15162,23406.2,0.61090651195,444318522,0.0664588869616,4612.89177862,4271.10822138,0.962280869436,-29025,-36277,36061,29027,36279,-34105,0,0,-530,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.0147208041127,0.0125836997577,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-09-30T00:00:00.000+09:00",4600,4620,4520,4595,10168,-0.00108695652174,0.0211111111111,0.0211111111111,56.7209491238,4511.70331241,4521.65152719,-9.94821478395,-48.4039926888,38.4557779049,4446.75,4618.4,106.518074673,0.0118502769854,0.08185599186,-1.05089173594,,,,,"2024-10-02T06:52:02.000+09:00",0,-16400,0,-0.0108813928183,-0.0184983677911,-0.0500544069641,0,0,0.0217391304348,0.0333389554169,-0.00506668976269,-0.00216500865809,-0.0105340571684,0.00836904851031,0.0231813002552,17.6597248691,"validation",4692.66666667,-0.0208126154283,1.03333895542,0.979187384572,13207.2,21674.2,0.46912919508,444308354,0.151680338836,4628.7465659,4264.7534341,0.907287904762,-17971,-34294,13155,17993,34316,-11039,0,0,-530,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0202393422653,0.0126123811069,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-02T00:00:00.000+09:00",4550,4570,4470,4545,11498,-0.0108813928183,-0.0010989010989,0.0294450736127,51.7337857383,4516.82587973,4523.3810437,-6.55516396663,-40.0342269444,33.4790629777,4453.25,4609,107.838212196,0.0112896365194,0.083639163721,-0.840104005284,,,,,"2024-10-04T06:52:02.000+09:00",0,-13398,0,0.001100110011,-0.00880088008801,-0.042904290429,0,-0.00979325353645,0.0217627856366,0.0206029304441,-0.0138858754611,-0.00144228030069,-0.00880841076884,0.00736613046815,0.0237267793611,17.7717114119,"validation",4685,-0.0298826040555,1.02060293044,0.970117395945,12971.8,20655.8,0.556647527571,444296856,0.208462030035,4639.48305292,4267.01694708,0.746331138757,-19758,-43593,9962,19788,43625,-7736,0,0,-530,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.00129628247199,-0.00859045706921,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-04T00:00:00.000+09:00",4505,4565,4500,4550,10935,0.001100110011,0.00998890122087,0.0133630289532,52.1865218407,4521.92959054,4525.35281824,-3.42322769704,-32.7120270949,29.2887993979,4456.25,4600.2,104.778339896,0.0107175374369,0.0854489963344,-0.839834308559,,,,,"2024-10-07T06:52:02.000+09:00",0,-5265,0,-0.00769230769231,-0.00659340659341,-0.0417582417582,0,-0.00880088008801,0.014301430143,0.0210378681627,-0.0109125690187,-0.000752357735613,-0.00718945650438,0.00643709876876,0.0230282065706,17.7226064652,"validation",4677.33333333,-0.0272234891676,1.02103786816,0.972776510832,11492.8,20258.2,0.539781421844,444307791,0.192926814821,4646.64104496,4265.85895504,0.746203806542,1832,-3978,31542,-1802,4010,-29056,0,0,-530,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-0.00203063570765,-0.00788785792098,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-07T00:00:00.000+09:00",4550,4550,4485,4515,8744,-0.00769230769231,-0.0120350109409,0.00556792873051,48.740080754,4520.86349969,4524.58594281,-3.7224431246,-26.9141103008,23.1916671762,4457.5,4590.5,101.937029904,0.010873436104,0.0859609602046,-1.01325988643,,,,,"2024-10-08T06:52:02.000+09:00",0,-3389,0,0.00442967884828,0.00553709856035,-0.0166112956811,1,0,0.0142857142857,0.0128996074033,-0.0164470101296,-0.000824461378649,-0.005961043256,0.00513658187735,0.0225774152611,17.491283521,"validation",4669.16666667,-0.0330180260575,1.0128996074,0.966981973943,11128.8,20119.25,0.434608645949,444299047,0.172528797048,4649.08549006,4265.91450994,0.650063556439,26472,9121,25168,-26461,-9090,-22441,0,0,-530,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.023518996307,-0.0233364076689,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-08T00:00:00.000+09:00",4515,4535,4400,4535,20340,0.00442967884828,-0.0141304347826,0.0145413870246,50.741952873,4523.03834589,4525.35735446,-2.31900856642,-21.995089954,19.6760813875,4460.75,4581.3,104.298670625,0.0108500527842,0.0872079478245,0.0389117446889,,,,,"2024-10-10T06:52:02.000+09:00",0,-7789,0,-0.00551267916207,0,-0.0198456449835,0,0,0.0299003322259,0.0166451829849,-0.0101063017048,-0.000511358008032,-0.00485007496228,0.00433871695425,0.0229986043274,18.339925043,"validation",4659.41666667,-0.0267021980577,1.01664518298,0.973297801942,12337,19905,1.02185380558,444319387,0.287334840492,4655.25642663,4266.24357337,0.690867729377,34144,19576,46428,-34143,-19545,-43701,0,0,-530,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.0105667163677,0.00797636839131,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-10T00:00:00.000+09:00",4500,4535,4470,4510,15183,-0.00551267916207,-0.0184983677911,0.042774566474,48.2075914823,4521.03244652,4524.21977265,-3.18732612265,-18.2335371877,15.046211065,4470,4571.6,101.491622723,0.00791918640973,0.0828526140242,-0.336561918617,,,,,"2024-10-11T06:51:50.000+09:00",0,-8724,0,-0.00110864745011,-0.00221729490022,-0.0144124168514,0,-0.0077177508269,0.0143329658214,0.0089485458613,-0.0134744947064,-0.00070672419571,-0.00404291290193,0.00333618870622,0.0225036857479,18.041984107,"validation",4649.16666667,-0.0299336798709,1.00894854586,0.970066320129,13340,18243.2,0.832255306087,444304204,0.404600070163,4655.17559234,4284.82440766,0.608005594835,21133,35126,47988,-21132,-35115,-45451,0,0,-530,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.00736284644803,-0.00196621534628,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-11T00:00:00.000+09:00",4535,4535,4455,4505,7940,-0.00110864745011,-0.00880088008801,0.035632183908,47.6945122258,4518.56591629,4522.79608578,-4.23016949437,-15.432863649,11.2026941547,4477.75,4562.4,99.9565068143,0.00790263034701,0.0791656819219,-1.02473422001,,,,,"2024-10-14T06:51:49.000+09:00",0,-2384,0,0.00332963374029,0.00110987791343,-0.0188679245283,1,0.00554323725055,0.0177383592018,0.00608564569259,-0.0125810976679,-0.000938994338372,-0.00342571890101,0.00248672456263,0.0221879038434,17.3926117522,"validation",4639.08333333,-0.0289029801146,1.00608564569,0.971097019885,12628.4,17303.05,0.458878637003,444296264,0.326361537417,4654.99206611,4300.50793389,0.576872270217,16438,45317,56689,-16438,-45316,-56152,0,0,-530,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.000242983158571,0.00469421013487,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-14T00:00:00.000+09:00",4515,4535,4485,4520,11902,0.00332963374029,-0.00659340659341,0.0548424737456,49.4332728875,4518.78654455,4522.58896832,-3.80242376572,-13.1067756724,9.30435190665,4489.5,4555.6,96.388184899,0.00691003772176,0.0687100260075,-0.562365538519,,,,,"2024-10-15T06:51:50.000+09:00",0,-1241,0,0.00442477876106,-0.00774336283186,-0.0586283185841,0,0.00221975582686,0.0110987791343,0.00679362958013,-0.00781455790675,-0.000841244195955,-0.00289972913106,0.0020584849351,0.0213248196679,17.8007290236,"validation",4629,-0.0235472024195,1.00679362958,0.97645279758,12821.8,15663.3,0.759865417888,444308166,0.541201407111,4643.73683088,4335.26316912,0.598873919497,19897,37641,37617,-19897,-37640,-37056,0,0,-530,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.00682859276737,0.00426351010543,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-15T00:00:00.000+09:00",4515,4545,4485,4540,15288,0.00442477876106,0.00553709856035,0.049710982659,51.7369962022,4522.05015308,4523.87867437,-1.82852128583,-10.8511247951,9.02260350923,4500.25,4548.9,93.7890288348,0.00675533325172,0.0603245591756,0.0631605617832,,,,,"2024-10-16T06:51:57.000+09:00",0,-1420,0,-0.0011013215859,-0.0242290748899,-0.0814977973568,0,-0.00110619469027,0.0132743362832,0.00883284261985,-0.00195651696014,-0.000402757992473,-0.00239011559363,0.00198735760115,0.0206583763953,18.0555057914,"validation",4620.33333333,-0.0173869129211,1.00883284262,0.982613087079,14130.6,14921.2,1.02458247326,444323454,0.518383239954,4635.98779872,4364.51220128,0.646422000269,18892,27546,8534,-18892,-27546,-8503,0,0,0,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.000551779588267,-0.000184054619874,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-16T00:00:00.000+09:00",4540,4550,4510,4535,12409,-0.0011013215859,0,0.0401376146789,51.1100982086,4524.04243722,4524.70247627,-0.660039043341,-8.81290764472,8.15286860138,4509,4542,89.9469553466,0.00666808007578,0.0532749099476,-0.458150967657,,,,,"2024-10-17T06:51:56.000+09:00",0,-5766,0,-0.0077177508269,-0.0231532524807,-0.0915104740904,0,0,0.00881057268722,0.0057662452872,-0.00154117129018,-0.000145543339215,-0.00194330929321,0.001797765954,0.0198339482572,17.8457576751,"validation",4611.83333333,-0.0166600411984,1.00576624529,0.983339958802,12544.4,15035.85,0.825294213496,444311045,0.439526199051,4629.10828448,4388.89171552,0.608235664647,12359,23532,-12178,-12349,-23522,12463,0,0,0,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.00766664439029,0.00926297972837,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-17T00:00:00.000+09:00",4540,4540,4430,4500,11844,-0.0077177508269,-0.00221729490022,0.0285714285714,46.8322676368,4520.34360073,4522.87266321,-2.52906248249,-7.55613861227,5.02707612978,4515.25,4535.2,91.379315679,0.00698289921226,0.0458071754084,-0.578640761327,,,,,"2024-10-18T06:51:57.000+09:00",0,-5744,0,0.00222222222222,-0.0333333333333,-0.1,0,0.00110253583241,0.0242557883131,-0.00337744310946,-0.00776150996648,-0.000562013884999,-0.00167914191384,0.00111712802884,0.0203065145953,17.7914093837,"validation",4602.91666667,-0.0223590114963,0.996622556891,0.977640988504,11876.6,13886.15,0.852936199018,444299201,0.307828303741,4618.66542438,4411.83457562,0.426268252095,5055,21563,30536,-5045,-21553,-30015,0,0,0,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,-0.00731167656895,-0.00676448687726,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-18T00:00:00.000+09:00",4515,4525,4430,4510,7076,0.00222222222222,0.00110987791343,0.025,48.1671368073,4518.75227754,4521.9191326,-3.16685506323,-6.67828190246,3.51142683924,4520.75,4528.4,91.6379359876,0.00691703546543,0.0393783469193,-1.69779673108,,,,,"2024-10-21T06:51:56.000+09:00",0,-10534,0,-0.00554323725055,-0.0376940133038,-0.108647450111,0,0.00333333333333,0.0211111111111,-0.00237792401703,-0.00406324529635,-0.000702185158143,-0.00148077204046,0.000778586882314,0.0203188328132,17.2785165191,"validation",4594.5,-0.0183915551203,0.997622075983,0.98160844488,11703.8,13336.45,0.530575977865,444306277,0.279298463984,4609.75983092,4431.74016908,0.43961341186,8437,19545,31064,-8427,-19535,-30787,0,0,0,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.00815484783062,0.0176981326083,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-21T00:00:00.000+09:00",4445,4530,4445,4485,2933,-0.00554323725055,-0.00774336283186,0.0158550396376,45.1174199941,4513.55961946,4519.18438204,-5.62476258302,-6.46757803858,0.842815455552,4524.25,4520.1,91.1637977028,0.00705178376154,0.0339345745666,-2.27893112644,,,,,"2024-10-22T06:51:57.000+09:00",0,-652,0,-0.0122630992196,-0.0312151616499,-0.101449275362,0,-0.0144124168514,0.0188470066519,-0.00867547107255,-0.00776531492666,-0.00125412766623,-0.00144204638541,0.000187918719187,0.0203263762994,16.3922749195,"validation",4586.08333333,-0.0220413206621,0.991324528927,0.977958679338,9910,12781.95,0.229464205383,444303344,0.225086939004,4601.01424949,4447.48575051,0.244347139066,12930,16565,21412,-12930,-16555,-21369,0,0,0,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.00982263983053,-0.0144782097685,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-22T00:00:00.000+09:00",4510,4510,4385,4430,16948,-0.0122630992196,-0.0242290748899,0,39.2322470446,4500.70429339,4512.57813152,-11.8738381318,-7.54883005722,-4.32500807456,4524.25,4513,93.5806692955,0.00757150393962,0.0339345745666,0.9643324938,,,,,"2024-10-23T06:51:56.000+09:00",0,-8527,0,0,-0.0158013544018,-0.089164785553,0,0.00557413600892,0.0278706800446,-0.0208321821296,-0.0183913139818,-0.00268032463471,-0.00170402484362,-0.000976299791097,0.0211243045814,18.1340599881,"validation",4576.58333333,-0.0320289881462,0.97916781787,0.967971011854,10242,12781.15,1.32601526467,444286396,0.0924369090418,4601.01424949,4447.48575051,-0.113892538677,22044,24715,27915,-22044,-24705,-27872,0,0,0,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.00087358060164,0.0161729821015,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-23T00:00:00.000+09:00",4440,4455,4370,4430,11965,0,-0.0231532524807,-0.0122630992196,39.2322470446,4489.82670979,4506.46123289,-16.6345230987,-9.36596866551,-7.26855443316,4521.5,4514.3,92.9677643458,0.00701931857726,0.0378729443956,-0.137995718736,,,,,"2024-10-24T06:51:56.000+09:00",0,-4907,0,-0.0180586907449,-0.0237020316027,-0.089164785553,0,0.00225733634312,0.0191873589165,-0.0202366471304,-0.018673991538,-0.0037549713541,-0.00211421414571,-0.00164075720839,0.0209859513196,17.7858958822,"validation",4567.16666667,-0.0300332080429,0.97976335287,0.969966791957,10153.2,12549.15,0.953451030548,444286396,0.0279859592084,4607.12125904,4435.87874096,-0.0343299142257,16920,24106,30937,-16930,-24116,-30904,0,0,0,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.0112498541253,-0.00927756859983,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-24T00:00:00.000+09:00",4455,4455,4305,4350,19536,-0.0180586907449,-0.0333333333333,-0.0333333333333,32.1563916751,4468.31490828,4494.87151193,-26.55660365,-12.8040956624,-13.7525079876,4514,4510.8,97.0414954639,0.00791231911989,0.0503148234526,1.66899194065,,,,,"2024-10-25T06:51:56.000+09:00",0,-15720,0,-0.00229885057471,0.00344827586207,-0.0827586206897,1,0.00564334085779,0.0338600451467,-0.0363314133806,-0.0356477786645,-0.00610496635631,-0.00294347026722,-0.00316149608909,0.0223083897618,18.2579453322,"validation",4556.41666667,-0.0453024123489,0.963668586619,0.954697587651,11691.6,12528.85,1.55928117904,444266860,-0.129517074592,4627.56055653,4400.43944347,-0.222081702518,31576,43086,65481,-19713,-31223,-53575,0,0,0,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.0109076455922,-0.00383413056564,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-25T00:00:00.000+09:00",4350,4375,4290,4340,8915,-0.00229885057471,-0.0376940133038,-0.0461538461538,31.3941731329,4448.57415316,4483.39954809,-34.8253949235,-17.2083555146,-17.6170394089,4503.5,4503.8,96.1813886451,0.00734966019219,0.0599961194522,-0.802075455982,,,,,"2024-10-28T06:51:56.000+09:00",0,-13000,0,0.00115207373272,0.00230414746544,-0.0437788018433,1,0,0.0195402298851,-0.0363050960364,-0.0363692881567,-0.00802428454458,-0.00396505887433,-0.00405922567024,0.0221616102869,17.4711201832,"validation",4546,-0.0453145622525,0.963694903964,0.954685437747,12059.4,12340.85,0.722397565808,444257945,-0.218963847709,4638.59626198,4368.40373802,-0.105124070822,26366,42644,63913,-14086,-30364,-51590,0,0,0,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.00316672115351,0.00747530916065,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-28T00:00:00.000+09:00",4360,4375,4310,4345,16971,0.00115207373272,-0.0312151616499,-0.0355160932297,32.2587823995,4432.63966806,4473.14772971,-40.5080616486,-21.8682967414,-18.6397649072,4495.5,4498.2,93.954146599,0.00717385753972,0.0674986707128,1.12250855498,,,,,"2024-10-29T06:51:56.000+09:00",0,-3909,0,0.00345224395857,0.00345224395857,-0.0126582278481,1,0.00460829493088,0.0149769585253,-0.0334779223668,-0.0340580676715,-0.00932291407333,-0.00503297968732,-0.00428993438601,0.0216235089986,18.1160423353,"validation",4537.41666667,-0.0424066557696,0.966522077633,0.95759334423,14867,12272.9,1.38280276055,444274916,-0.076359295684,4647.22013709,4343.77986291,0.00402101236511,40114,51290,101518,-27824,-39010,-89195,0,0,0,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0101359449413,-0.016815784834,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-29T00:00:00.000+09:00",4370,4430,4335,4360,6934,0.00345224395857,-0.0158013544018,-0.0459518599562,34.9090248075,4421.46433451,4464.7664164,-43.3020818846,-26.15505377,-17.1470281145,4485,4491.6,94.0288504134,0.006276582539,0.0707050095,-1.19062342907,,,,,"2024-10-30T06:51:56.000+09:00",0,-1464,0,-0.00802752293578,0.0183486238532,-0.0149082568807,1,0.00575373993096,0.0218642117376,-0.0278706800446,-0.0292991361653,-0.00993167015701,-0.00599886554359,-0.00393280461342,0.0215662500948,17.2244194957,"validation",4528.83333333,-0.0372796525963,0.972129319955,0.962720347404,12864.2,12091.4,0.573465438245,444281850,-0.0925161685165,4643.5559838,4326.4440162,0.105817462699,32714,53756,115138,-32297,-41476,-102817,0,0,0,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.00139668648909,-0.00154451490055,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-30T00:00:00.000+09:00",4375,4395,4290,4325,14050,-0.00802752293578,-0.0237020316027,-0.0597826086957,31.784333114,4406.62366766,4454.41334852,-47.7896808514,-30.4819791863,-17.3077016651,4471.25,4484.3,94.8125039553,0.00604411769402,0.0733067457995,0.455663409795,,,,,"2024-10-31T06:51:55.000+09:00",0,-841,0,0.00924855491329,0.0277456647399,-0.0127167630058,1,0.00344036697248,0.0240825688073,-0.0327089740006,-0.0355239390763,-0.0110496371911,-0.00704785645926,-0.0040017807318,0.0219219662324,17.9225451106,"validation",4519.58333333,-0.0430533788144,0.967291025999,0.956946621186,13281.2,12078.95,1.16318057447,444267800,-0.209960302841,4635.13639358,4307.36360642,0.0538067657508,28512,54236,121450,-28502,-41936,-109119,0,0,0,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.00114430073295,2.16049633842e-05,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-10-31T00:00:00.000+09:00",4325,4380,4265,4365,4089,0.00924855491329,0.00344827586207,-0.0500544069641,38.5536125392,4400.22002649,4447.79013751,-47.5701110293,-33.8996055549,-13.6705054744,4459.75,4478.1,96.2544679585,0.00660634074084,0.0716473661922,-1.65267689966,,,,,"2024-11-01T06:51:56.000+09:00",0,-3490,0,-0.00343642611684,0.0183276059565,-0.00916380297824,1,0,0.0265895953757,-0.0212455855149,-0.0252562470691,-0.0108980781281,-0.00776623265863,-0.00313184546951,0.0220514245037,16.6974292447,"validation",4511.66666667,-0.0325083117843,0.978754414485,0.967491688216,10191.8,11775,0.347261146497,444271889,-0.154840764331,4619.51467069,4299.98532931,0.203470111408,15586,35300,135075,-15576,-34873,-122764,0,0,0,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0237601383491,0.00265133739477,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-01T00:00:00.000+09:00",4365,4365,4305,4350,7627,-0.00343642611684,0.00230414746544,-0.042904290429,37.0681056984,4392.49386856,4440.54642362,-48.0525550602,-36.730195456,-11.3223596042,4450,4471.2,93.6648631043,0.00632993889242,0.0726089636917,-0.834647073398,,,,,"2024-11-04T06:51:54.000+09:00",0,-4677,0,0.00229885057471,0.016091954023,-0.0126436781609,1,0,0.0137457044674,-0.0224719101124,-0.0271068169619,-0.0110465643816,-0.00844372309332,-0.00260284128832,0.0215321524378,17.3173810164,"validation",4503.33333333,-0.0340488527017,0.977528089888,0.965951147298,9934.2,11581.45,0.658553117269,444264262,-0.14071640425,4611.55494421,4288.44505579,0.190507769705,3427,30817,138323,-3417,-30807,-126022,0,0,0,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,0.00195840595483,0.015418040548,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-04T00:00:00.000+09:00",4350,4365,4330,4360,2327,0.00229885057471,0.00345224395857,-0.0417582417582,38.7621430655,4387.49481186,4434.58002187,-47.0852100124,-38.8011983672,-8.28401164516,4440.5,4464.8,89.4745157397,0.00636619129854,0.0717239473555,-1.7133747257,,,,,"2024-11-05T06:51:54.000+09:00",0,-1814,0,0.0183486238532,-0.0240825688073,-0.0286697247706,0,0,0.00804597701149,-0.0181285891228,-0.0234724959685,-0.0107993600946,-0.00889935742368,-0.00190000267091,0.0205216779219,16.1325625982,"validation",4494.33333333,-0.0298894904695,0.981871410877,0.970110509531,7005.4,11151.05,0.208679900099,444266589,-0.184744934334,4599.74509412,4281.25490588,0.247244960836,5795,19917,125413,-5795,-19907,-113112,0,0,0,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.016034508981,-0.0320334997442,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-05T00:00:00.000+09:00",4360,4615,4340,4440,15635,0.0183486238532,0.0183486238532,-0.0166112956811,50.2904748328,4395.57253311,4434.98150174,-39.4089686216,-38.9227524181,-0.48621620346,4436.75,4461.6,102.726336044,0.00762909221311,0.0701144701563,0.79485757395,,,,,"2024-11-06T06:51:54.000+09:00",0,-5037,0,0.00112612612613,-0.0608108108108,-0.0472972972973,0,0,0.0630733944954,0.000732518172085,-0.00484131253362,-0.00887589383369,-0.00876638567975,-0.000109508153932,0.0231365621721,18.0556769397,"validation",4488.58333333,-0.0108237565676,1.00073251817,0.989176243432,8745.6,11495.6,1.36008559797,444282224,-0.0731714743032,4592.29018773,4281.20981227,0.510447460709,9008,11594,117611,-9008,-11584,-105311,0,0,0,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0230184346274,0.0213589145385,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-06T00:00:00.000+09:00",4440,4490,4380,4445,11295,0.00112612612613,0.0277456647399,-0.0198456449835,50.9124634273,4403.17675879,4435.72361272,-32.5468539294,-37.6475727204,5.100718791,4432.25,4458.4,103.245883469,0.00754924610128,0.0672250100375,0.0524649935063,,,,,"2024-11-07T06:51:54.000+09:00",0,-2009,0,0,-0.0731158605174,0.0359955005624,0,0,0.0247747747748,0.00287664278865,-0.00300556253364,-0.00732212686825,-0.00846964515644,0.00114751828819,0.0232274203531,17.7316505968,"validation",4489.91666667,-0.0100038976225,1.00287664279,0.989996102378,8194.6,11043.35,1.02278746938,444293519,-0.117120257893,4581.22902537,4283.27097463,0.542791258596,9981,12286,114160,-9981,-12286,-101860,0,0,0,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.0063145710673,0.0124321741968,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-07T00:00:00.000+09:00",4445,4470,4405,4445,12726,0,0.0183276059565,-0.0144124168514,50.9124634273,4409.61110359,4436.41075252,-26.7996489263,-35.4779879615,8.67833903525,4429,4455.8,100.51403465,0.0074787823737,0.0654011903011,0.382538753897,,,,,"2024-11-08T06:51:54.000+09:00",0,-1622,0,-0.00562429696288,-0.0888638920135,-0.0044994375703,0,0,0.0146231721035,0.00361255362384,-0.00242380717267,-0.0060291673625,-0.00798154959765,0.00195238223515,0.0226128311924,17.8509375894,"validation",4488.58333333,-0.00970981935652,1.00361255362,0.990290180643,9922,10920.5,1.16533125773,444293519,-0.048921752667,4573.83093592,4284.16906408,0.555236817667,11528,15859,115808,-11528,-15859,-103508,0,0,0,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.000436900967814,0.0131708170212,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-08T00:00:00.000+09:00",4445,4470,4405,4420,4671,-0.00562429696288,0.016091954023,-0.0188679245283,47.468284435,4411.20939535,4435.19514122,-23.9857458735,-33.1795395439,9.19379367047,4424.75,4452.7,97.9773178895,0.00755555208485,0.0635458100801,-1.24861343783,,,,,"2024-11-11T06:51:54.000+09:00",0,-1009,0,-0.0373303167421,-0.0904977375566,0.0248868778281,0,0,0.0146231721035,-0.0010735069778,-0.00734385878231,-0.00542663933789,-0.00750668315474,0.00208004381685,0.0221668140021,16.843023484,"validation",4484.08333333,-0.0142912895612,0.998926493022,0.985708710439,9330.8,10757.05,0.434226855876,444288848,-0.0344704170753,4565.33716158,4284.16283842,0.48310656554,8860,17027,110033,-8860,-17027,-97733,0,0,0,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.0042673760815,-0.0190663299,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-11T00:00:00.000+09:00",4355,4385,4250,4255,27289,-0.0373303167421,-0.0240825688073,-0.0586283185841,32.0552202613,4387.17718068,4421.84735298,-34.6701723036,-33.4776660959,-1.19250620773,4411.5,4447.3,103.121795183,0.0108775932517,0.0687719689321,2.59958512353,,,,,"2024-11-12T06:51:54.000+09:00",0,-14803,0,-0.0199764982374,-0.0528789659224,0.150411280846,0,-0.0147058823529,0.0305429864253,-0.035475461861,-0.0432397184809,-0.00814810159896,-0.00786784162065,-0.000280259978314,0.024235439526,18.5700890192,"validation",4477.91666667,-0.0497813343259,0.964524538139,0.950218665674,14323.2,11526.4,2.36752151582,444261559,-0.202175006941,4563.19377047,4259.80622953,-0.015841881684,8668,15159,102931,-8668,-15159,-90631,0,0,0,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0258159579579,-0.0177710065642,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-12T00:00:00.000+09:00",4275,4320,4150,4170,29104,-0.0199764982374,-0.0608108108108,-0.0814977973568,27.1622664071,4353.76530673,4403.1919935,-49.4266867739,-36.6674702315,-12.7592165424,4393,4440.9,107.898809813,0.0113399105649,0.0788602901786,2.36392934336,,,,,"2024-11-13T06:51:54.000+09:00",0,-36529,0,-0.0119904076739,-0.0323741007194,0.196642685851,0,0.00470035252644,0.0399529964747,-0.0507625768268,-0.0610011484159,-0.0118529224877,-0.00879315832889,-0.00305976415885,0.0258750143436,18.6143022238,"validation",4469.25,-0.0669575432119,0.949237423173,0.933042456788,17017,12217.2,2.38221523753,444232455,-0.372421667813,4566.21662738,4219.78337262,-0.143702638068,4640,11491,101556,-4640,-11491,-89256,0,0,0,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.000586058762873,0.00515933404407,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-13T00:00:00.000+09:00",4125,4170,4055,4120,20979,-0.0119904076739,-0.0731158605174,-0.0915104740904,24.7673635829,4317.80141338,4382.2148088,-64.4133954127,-42.2166552677,-22.196740145,4372.25,4432.7,108.406037683,0.0114401573383,0.0905143082985,1.12691393884,,,,,"2024-11-14T06:51:54.000+09:00",0,-12153,0,-0.0169902912621,-0.0206310679612,0.264563106796,0,-0.0107913669065,0.0275779376499,-0.0576934072846,-0.0705439122882,-0.0156343192749,-0.0102467609873,-0.00538755828762,0.0263121450688,18.2748856703,"validation",4459.75,-0.0761814003027,0.942306592715,0.923818599697,18953.8,12645.7,1.65898289537,444211476,-0.393687182204,4570.12559223,4174.37440777,-0.13739543912,19258,26304,116932,-19258,-26304,-104642,0,0,0,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.014389513134,0.0173824460108,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-14T00:00:00.000+09:00",4120,4120,4020,4050,13484,-0.0169902912621,-0.0888638920135,-0.1,21.8612676178,4276.60119594,4357.60630444,-81.0051085011,-49.9743459144,-31.0307625867,4349.75,4423.7,107.80560642,0.011736271709,0.10747319971,0.102278092118,,,,,"2024-11-15T06:51:42.000+09:00",0,-6987,0,-0.00740740740741,-0.0148148148148,0.291358024691,0,0,0.0242718446602,-0.0689120064372,-0.0844767954427,-0.0200012613583,-0.0123393446702,-0.00766191668808,0.0266186682519,17.8157312548,"validation",4449.33333333,-0.089751273599,0.931087993563,0.910248726401,19105.4,12727.7,1.05942157656,444197992,-0.397593437935,4583.49077522,4116.00922478,-0.14120177517,54165,57796,152041,-54165,-57796,-139751,0,0,0,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.0177267170321,-0.00525970328273,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-15T00:00:00.000+09:00",4050,4050,3945,4020,39134,-0.00740740740741,-0.0904977375566,-0.108647450111,20.7381920928,4237.12408887,4332.59843004,-95.4743411658,-59.0743449647,-36.3999962011,4325.25,4415.8,107.605205962,0.0116194790332,0.121326087969,2.68435124296,,,,,"2024-11-18T06:51:47.000+09:00",0,4313,0,0.00248756218905,0.0323383084577,0.312189054726,1,0,0.0259259259259,-0.0705739552627,-0.0896326826396,-0.0237498361109,-0.0146951106877,-0.00905472542317,0.0267674641696,18.8737841213,"validation",4438.08333333,-0.0942035788723,0.929426044737,0.905796421128,25998,14330.6,2.73079982694,444158858,-0.514350411009,4587.63283099,4062.86716901,-0.0816882126863,65309,67940,158428,-65309,-67940,-146138,0,0,0,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.00658057162526,-0.013070885311,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-18T00:00:00.000+09:00",4020,4060,3925,4030,23602,0.00248756218905,-0.0528789659224,-0.101449275362,22.1734333906,4205.25884443,4310.18373152,-104.924887086,-68.244453389,-36.6804336974,4302.5,4406.6,109.561976964,0.0117547589046,0.130740783751,0.909107518677,,,,,"2024-11-19T06:51:47.000+09:00",0,-4475,0,0.00124069478908,0.0645161290323,0.408188585608,1,0,0.0335820895522,-0.0633352701917,-0.0854627150184,-0.0260359521306,-0.0169341075407,-0.00910184458992,0.0271865947803,18.3706083986,"validation",4427.25,-0.089728386696,0.936664729808,0.910271613304,25260.6,15364.05,1.53618349328,444182460,-0.393398875947,4583.75611104,4021.24388896,0.0155660814128,55667,73303,159669,-55669,-73305,-147381,0,0,0,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0191148475492,-0.00353794042248,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-19T00:00:00.000+09:00",4015,4040,3925,4035,14702,0.00124069478908,-0.0323741007194,-0.089164785553,22.9249343499,4179.06517606,4289.7997514,-110.734575348,-76.7424777808,-33.9920975672,4282.75,4397.5,109.950407181,0.0117211483578,0.139006713063,-0.0607111821457,,,,,"2024-11-20T06:51:47.000+09:00",0,-63,0,0,0.0644361833953,0.314745972739,1,-0.00372208436725,0.0285359801489,-0.0578483451054,-0.0824332006822,-0.0274435130974,-0.0190192014327,-0.00842431166473,0.0272491715443,17.8985004155,"validation",4417.83333333,-0.0866563549251,0.942151654895,0.913343645075,22380.2,15251.75,0.963954955989,444197162,-0.292536921993,4580.41550018,3985.08449982,0.0838449537374,14792,67948,144789,-14794,-67950,-132501,0,0,0,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,7.42637036937e-05,0.00621495336351,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-20T00:00:00.000+09:00",4035,4050,3955,4035,16880,0,-0.0206310679612,-0.089164785553,22.9249343499,4156.90130282,4270.92569575,-114.024392928,-84.1988608102,-29.8255321177,4263,4388.8,108.882520954,0.0117211483578,0.144590543574,0.153112782088,,,,,"2024-11-21T06:51:47.000+09:00",0,-115,0,-0.0111524163569,0.0582403965304,0.28624535316,1,0,0.0235439900867,-0.0534834623505,-0.0806142909223,-0.0282588334394,-0.020867127834,-0.00739170560537,0.0269845157259,18.0366463635,"validation",4408.33333333,-0.0846880907372,0.94651653765,0.915311909263,21560.4,15497.5,1.08920793676,444197162,-0.287898048072,4571.19474363,3954.80525637,0.130104009374,7112,55794,148620,-7114,-55796,-136322,0,0,0,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.00418293250268,0.00467848189821,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-21T00:00:00.000+09:00",4050,4055,3970,3990,7734,-0.0111524163569,-0.0148148148148,-0.0827586206897,20.8259097609,4131.22417931,4250.11638495,-118.892205642,-91.1375297767,-27.7546758657,4245,4382.1,107.1766266,0.0114170301297,0.154172346476,-0.785596010276,,,,,"2024-11-22T06:51:47.000+09:00",0,-2423,0,0.0401002506266,0.0839598997494,0.59649122807,1,0.00371747211896,0.0210656753408,-0.0600706713781,-0.0894776477032,-0.0297975452738,-0.0228414861596,-0.0069560591142,0.0268613099248,17.2449280145,"validation",4398.58333333,-0.0928897561715,0.939929328622,0.907110243829,20410.4,14907.4,0.518802742262,444189428,-0.259709942713,4572.2308054,3917.7691946,0.110366756743,190,19328,128283,-190,-19330,-127858,0,0,0,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.0104836790216,-0.00787233552631,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-22T00:00:00.000+09:00",3970,4190,3970,4150,23302,0.0401002506266,0.0323383084577,-0.0437788018433,41.3782176175,4134.11276711,4242.70035643,-108.587589329,-94.627541687,-13.9600476416,4235.5,4378.1,115.235438986,0.0149661535696,0.15425746253,0.834519861367,,,,,"2024-11-25T06:51:47.000+09:00",0,-8022,0,0.033734939759,0.0349397590361,0.4,1,-0.00501253132832,0.0551378446115,-0.0201865187109,-0.0521002261255,-0.0261656841756,-0.022801817274,-0.00336386690159,0.0277675756592,18.3871580963,"validation",4391.5,-0.0549925993396,0.979813481289,0.94500740066,17244,15626.75,1.49116098997,444212730,-0.144671796759,4562.17874127,3908.82125873,0.369137490143,4651,7290,123074,-4651,-7292,-123066,0,0,0,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.0317918773504,0.0454773055871,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-25T00:00:00.000+09:00",4150,4315,4150,4290,31491,0.033734939759,0.0645161290323,-0.0126582278481,52.8993923094,4158.09541832,4246.20403374,-88.1086154153,-93.3237564327,5.2151410174,4232.75,4378.2,118.790050487,0.0168845576808,0.153025409714,1.5405953494,,,,,"2024-11-26T06:51:48.000+09:00",0,-2521,0,0.0011655011655,-0.0128205128205,0.374125874126,0,0,0.0397590361446,0.0135254857953,-0.0201452651775,-0.0205381387914,-0.0217537893783,0.00121565058681,0.0276899884585,18.721499089,"validation",4387.58333333,-0.0222407931473,1.0135254858,0.977759206853,18821.8,16352.75,1.92573114614,444244221,-0.0938527159041,4556.60915148,3908.89084852,0.588387188902,2601,2728,111107,-2601,-2728,-111099,0,0,0,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,0.0205015035434,0.00445915358158,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-26T00:00:00.000+09:00",4310,4375,4255,4295,34256,0.0011655011655,0.0644361833953,-0.0149082568807,53.2527547763,4179.15766166,4249.81854976,-70.6608880995,-88.7911827661,18.1302946665,4229.5,4377.6,118.876475452,0.0168651732109,0.151302605896,1.60411792161,,,,,"2024-11-27T06:51:48.000+09:00",0,-4117,0,-0.0058207217695,-0.0151338766007,0.237485448196,0,0.004662004662,0.027972027972,0.0154864641211,-0.0188687865497,-0.0164518947845,-0.0206731508186,0.00422125603411,0.0276778755418,18.806823852,"validation",4384.33333333,-0.0203755797157,1.01548646412,0.979624420284,22732.6,17718.85,1.9333083129,444278477,-0.00951811206709,4549.46718582,3909.53281418,0.602354245847,10560,15096,106129,-10560,-15096,-106121,0,0,0,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00668173024289,0.00644655967332,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-27T00:00:00.000+09:00",4320,4380,4255,4270,10741,-0.0058207217695,0.0582403965304,-0.0127167630058,51.1850353726,4193.13340602,4251.313472,-58.1800659792,-82.6689594087,24.4888934295,4226.75,4375.8,119.313870063,0.0168234455447,0.150268276999,-0.655482715746,,,,,"2024-11-28T06:51:48.000+09:00",0,-6801,0,0.0128805620609,0.0784543325527,0.220140515222,1,0.0058207217695,0.0291036088475,0.0102324480984,-0.0241784359431,-0.0136253081919,-0.0193604120395,0.00573510384765,0.0279423583285,17.6411926016,"validation",4380,-0.0251141552511,1.0102324481,0.974885844749,21504.8,17553.4,0.611904246471,444267736,-0.00018230086479,4544.3232199,3909.1767801,0.568094532677,12967,13145,107529,-12966,-13144,-107530,0,0,0,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.00104337701004,-0.00416162922099,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-28T00:00:00.000+09:00",4235,4350,4230,4325,7933,0.0128805620609,0.0839598997494,-0.00916380297824,55.2973831521,4213.42057432,4256.77173333,-43.3511590077,-74.8053993285,31.4542403208,4224.75,4374.8,119.362879344,0.0169468342724,0.148910512662,-0.964341498237,,,,,"2024-11-29T06:51:48.000+09:00",0,-2578,0,-0.00693641618497,0.0231213872832,0.157225433526,1,-0.00819672131148,0.0281030444965,0.0237292147464,-0.0113833775258,-0.0100233893659,-0.0172960460875,0.00727265672157,0.0275983536055,17.3509540018,"validation",4377.08333333,-0.0118990956687,1.02372921475,0.988100904331,21544.6,17745.6,0.447040393112,444275669,0.0106505274547,4539.30484418,3910.19515582,0.659352179522,14574,17112,110095,-14660,-17198,-110183,0,0,0,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.0122373493532,0.00942680483546,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-11-29T00:00:00.000+09:00",4315,4315,4235,4295,10140,-0.00693641618497,0.0349397590361,-0.0126436781609,52.68998027,4225.9712552,4259.60345679,-33.6322015912,-66.570759781,32.9385581898,4222,4372.7,117.265530819,0.0169961395719,0.147356288087,-0.768160423259,,,,,"2024-12-02T06:51:48.000+09:00",0,-3478,0,-0.0139697322468,0.0547147846333,0.145518044237,1,-0.00231213872832,0.0184971098266,0.0172903837044,-0.0177693415967,-0.00783054751832,-0.0154995948268,0.00766904730846,0.0273028011221,17.5894501345,"validation",4375.08333333,-0.0183044132493,1.0172903837,0.981695586751,18912.2,17871.25,0.567391760509,444265529,0.00354479960831,4533.06912415,3910.93087585,0.617337264184,13353,23798,116055,-13439,-23884,-116143,0,0,0,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.0125312182739,0.0163934128736,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-02T00:00:00.000+09:00",4280,4290,4200,4235,10561,-0.0139697322468,-0.0128205128205,-0.0286697247706,47.8321925838,4227.36029286,4257.78097851,-30.4206856484,-59.3407449545,28.9200593061,4215.75,4369.1,115.675135761,0.0172307763563,0.144545892457,-0.806305327409,,,,,"2024-12-03T06:51:47.000+09:00",0,-1562,0,-0.00118063754427,0.155844155844,0.260920897285,1,-0.0034924330617,0.0209545983702,0.00456621004566,-0.0306928200316,-0.00718316071982,-0.0140119822797,0.00682882155988,0.0273140816436,17.6160618792,"validation",4370.83333333,-0.0310772163966,1.00456621005,0.968922783603,14726.2,18282.95,0.577642010726,444254968,-0.0317809762648,4520.43467306,3911.06532694,0.531590036687,13496,24040,115230,-13496,-24039,-115231,0,0,0,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0133874633526,-0.0105046265979,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-03T00:00:00.000+09:00",4115,4250,4115,4230,15899,-0.00118063754427,-0.0151338766007,-0.0472972972973,47.4396781201,4227.76640165,4255.72312825,-27.9567265976,-53.0639412831,25.1072146855,4205.25,4365.1,117.055483206,0.0166322671211,0.136500810771,-0.250394900419,,,,,"2024-12-04T06:51:47.000+09:00",0,-3120,0,0.0886524822695,0.179669030733,0.293144208038,1,-0.0283353010626,0.0318772136954,0.00588550026752,-0.0309500355089,-0.00660915522402,-0.01254466697,0.00593551174599,0.0276726910654,18.0239687801,"validation",4366.5,-0.0312607351426,1.00588550027,0.968739264857,11054.8,18296.15,0.868980632537,444239069,-0.117934647453,4492.26001725,3918.23998275,0.543116961975,12944,19496,114031,-12857,-19495,-114032,0,0,0,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.0197670591081,-0.0233160542109,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-04T00:00:00.000+09:00",4500,4850,4330,4605,346876,0.0886524822695,0.0784543325527,0.0359955005624,68.3904386141,4285.80233986,4281.59548912,4.20685073966,-41.6097828786,45.8166336182,4213.25,4367.5,152.980091549,0.0258912132456,0.152037225224,4.32144820994,,,,,"2024-12-05T06:51:47.000+09:00",0,-50524,0,-0.0390879478827,0.131378935939,0.156351791531,1,0.063829787234,0.12293144208,0.0929804782531,0.0543789353177,0.000913539791458,-0.00903578346983,0.00994932326129,0.0332204324753,21.1916205957,"validation",4368.75,0.0540772532189,1.09298047825,1.05407725322,78281.8,35075.2,9.88949457166,444585945,0.416855784144,4533.53541959,3892.96458041,1.11156389901,7705,18536,113779,-7618,-18536,-113780,0,0,0,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.103091904693,0.108412181169,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-05T00:00:00.000+09:00",4625,4825,4375,4425,170041,-0.0390879478827,0.0231213872832,-0.0044994375703,56.7062485312,4307.21736449,4292.21804548,14.9993190154,-30.2879624998,45.2872815152,4212.25,4366,174.195799295,0.0274064629425,0.150749664805,1.63678893948,,,,,"2024-12-06T06:51:47.000+09:00",0,-9427,0,0.0237288135593,0.181920903955,0.181920903955,1,0.0043431053203,0.0977198697068,0.0505074485133,0.0135135135135,0.00338967661365,-0.00684473728809,0.0102344139017,0.0393662823266,20.4388204222,"validation",4370.41666667,0.012489274478,1.05050744851,1.01248927448,110703.4,42940.95,3.95987978841,444415904,0.142503833753,4529.74763779,3894.75236221,0.835041862804,8180,17646,111882,-8160,-17539,-111863,0,0,0,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.0300984998308,-0.0299171585451,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-06T00:00:00.000+09:00",4425,4705,4275,4530,215938,0.0237288135593,0.0547147846333,0.0248868778281,60.9024318001,4341.49161611,4309.83152359,31.660092519,-17.898351496,49.558444015,4217.75,4365.6,192.467527917,0.0278409984857,0.158866446003,1.89577080091,,,,,"2024-12-09T06:51:47.000+09:00",0,10447,0,0.0805739514349,0.164459161148,0.175496688742,1,0,0.0971751412429,0.0740323632268,0.0376580538758,0.00698898289603,-0.00395107097042,0.0109400538665,0.042487313006,20.7012238279,"validation",4373.41666667,0.0358034336236,1.07403236323,1.03580343362,151863,53504.3,4.03589991832,444631842,0.320529378013,4552.77947632,3882.72052368,0.966003772913,-2394,3749,102777,-42561,-48617,-147733,44996,44996,44996,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,0.0293352185392,0.0380520019219,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-09T00:00:00.000+09:00",4305,4900,4305,4895,263875,0.0805739514349,0.155844155844,0.150411280846,71.3117367941,4426.64675209,4353.17733666,73.4694154347,0.375201890132,73.0942135446,4249.75,4373.4,221.219847352,0.0312465385417,0.210257767644,2.04998822429,,,,,"2024-12-10T06:51:47.000+09:00",0,-29506,0,0.0194075587334,0.159346271706,0.0878447395301,1,-0.0496688741722,0.131346578366,0.151832460733,0.119266474596,0.0150090736332,7.66500286277e-05,0.0149324236046,0.0451930229523,20.9792003409,"validation",4383.58333333,0.116666349828,1.15183246073,1.11666634983,202525.8,65333.6,4.03888657597,444895717,0.48532301909,4696.52147402,3802.97852598,1.22212533422,7243,12283,112354,-50754,-55794,-155866,44996,44996,44996,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.108405725288,0.132469374295,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-10T00:00:00.000+09:00",4800,5175,4710,4990,252341,0.0194075587334,0.179669030733,0.196642685851,73.3039440425,4513.31648254,4400.34938579,112.967096746,22.8935808612,90.0735158843,4290.75,4381.8,238.632715398,0.0306887555257,0.255815144086,1.68134367582,,,,,"2024-12-11T06:51:47.000+09:00",0,60300,0,0.0440881763527,0.063126252505,0.0591182364729,1,-0.0194075587334,0.0949948927477,0.162966847288,0.138801405815,0.0226386967426,0.00458789195615,0.0180508047864,0.0478221874545,20.9537278159,"validation",4394.66666667,0.13546723301,1.16296684729,1.13546723301,249814.2,76495.45,3.29877136483,445148058,0.598468928544,4839.56941474,3741.93058526,1.13704925629,-6288,-1586,100954,-37233,-41915,-144456,44996,44996,44996,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.00484919172623,-0.0357430768227,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-11T00:00:00.000+09:00",5050,5280,4925,5210,213060,0.0440881763527,0.131378935939,0.264563106796,77.2448318187,4620.49856215,4460.32350537,160.175056784,50.3498760458,109.825180738,4345.25,4394,246.944664298,0.0311579999291,0.309615004913,1.17755825527,,,,,"2024-12-12T06:51:47.000+09:00",0,-4400,0,0.00383877159309,-0.00383877159309,-0.00767754318618,0,0.0120240480962,0.0711422845691,0.19901041367,0.185707783341,0.0307437728952,0.009664083694,0.0210796892012,0.0473982081186,20.8276642308,"validation",4408.83333333,0.181718519639,1.19901041367,1.18171851964,223051,86099.5,2.47457883031,445361118,0.667624086086,5017.92730005,3672.57269995,1.14276734174,29635,25679,113154,-28172,-69171,-156647,0,44996,44996,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.0338848543794,0.0224282359062,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-12T00:00:00.000+09:00",5280,5435,5140,5230,185494,0.00383877159309,0.181920903955,0.291358024691,77.5690126653,4714.26801413,4517.33657904,196.931435084,79.6661878535,117.265247231,4404.25,4406.7,250.377188277,0.0305036131417,0.345148898127,0.836507520296,,,,,"2024-12-13T06:51:31.000+09:00",0,-37263,0,0.00860420650096,0.217973231358,0.00860420650096,1,0.0134357005758,0.0566218809981,0.187489356871,0.186829146527,0.0376541940888,0.0152325406986,0.0224216533902,0.0478732673569,20.6929443736,"validation",4423.08333333,0.182433068938,1.18748935687,1.18243306894,226141.6,94700,1.95875395987,445546612,0.712048574446,5164.31101729,3644.18898271,1.0432129666,-39092,-34989,19097,42139,-5495,-59562,0,44996,44996,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0123781528003,-0.00715365354598,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-13T00:00:00.000+09:00",5220,5305,5100,5275,95717,0.00860420650096,0.164459161148,0.312189054726,78.3174990055,4800.53447349,4573.45979541,227.074678082,109.147885899,117.926792183,4467,4421.3,247.135960543,0.030157331351,0.370304710505,-0.0168120158884,,,,,"2024-12-16T06:51:31.000+09:00",0,7414,0,0.0758293838863,0.101421800948,0.00473933649289,1,-0.0019120458891,0.0391969407266,0.18088202373,0.19308800579,0.0430473323379,0.0206915423506,0.0223557899873,0.0468504190602,20.0398851604,"validation",4437.66666667,0.188687748817,1.18088202373,1.18868774882,202097.4,97529.15,0.981419401276,445642329,0.760526980908,5294.07557091,3639.92442909,0.988468060487,-24782,-23974,10863,27319,27965,-51828,0,0,44996,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.00363264992835,-0.00658566691677,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-16T00:00:00.000+09:00",5490,5900,5485,5675,470512,0.0758293838863,0.159346271706,0.408188585608,83.5666929544,4935.06763142,4655.05536612,280.012265296,143.320761779,136.691503518,4549.25,4443.8,274.126249075,0.0328583335234,0.419533450151,2.62801319342,,,,,"2024-12-17T06:51:31.000+09:00",0,-37119,0,-0.0651982378855,0.0387665198238,-0.0916299559471,1,0.0407582938389,0.078672985782,0.247458372259,0.277060173725,0.0493413683341,0.0252547597848,0.0240866085493,0.0483041848591,21.7054025852,"validation",4458.66666667,0.272802033493,1.24745837226,1.27280203349,243424.8,119874.65,3.92503335776,446112841,0.805166480152,5503.53127405,3594.96872595,1.08984181636,-8055,10381,49432,19037,620,-81941,-8792,-8792,36204,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.07803026103,0.0689102654973,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-17T00:00:00.000+09:00",5700,5705,5180,5305,207590,-0.0651982378855,0.063126252505,0.314745972739,67.3293765452,4991.98030351,4703.19941307,288.780890432,172.412787509,116.368102923,4612.75,4459.6,292.045802713,0.03740667163,0.423904767768,0.589482354807,,,,,"2024-12-18T06:51:33.000+09:00",0,-18230,0,-0.0216776625825,0.00188501413761,-0.000942507068803,1,0.00440528634361,0.0925110132159,0.150073166766,0.189568571172,0.0544356061135,0.0325000541959,0.0219355519176,0.0550510466942,20.8197253115,"validation",4473.25,0.18593863522,1.15007316677,1.18593863522,234474.6,129519.05,1.60277580788,445905251,0.659396822321,5590.43335876,3635.06664124,0.854025663726,42328,13627,46633,-34374,-2636,-79142,-8792,-8792,36204,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,-0.0522772304004,-0.0593860322536,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-18T00:00:00.000+09:00",5305,5310,5055,5190,83954,-0.0216776625825,-0.00383877159309,0.28624535316,63.2178636838,5022.4448722,4739.25871581,283.186156388,194.567461285,88.618695103,4670.5,4472.7,289.399673948,0.0381173526372,0.415706037226,-0.375206289991,,,,,"2024-12-19T06:51:39.000+09:00",0,31472,0,0.227360308285,0.00385356454721,0.0895953757225,1,0,0.048067860509,0.111230061021,0.160372929103,0.0545638066258,0.0374889135424,0.0170748930834,0.0557610161749,19.8925132872,"validation",4485,0.157190635452,1.11123006102,1.15719063545,208653.4,132872.75,0.631837604023,445821297,0.611161807067,5641.27752343,3699.72247657,0.767569029701,77420,23811,81171,-66942,-10805,-111656,-8792,-8792,36204,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0329198831856,-0.0261414983133,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-19T00:00:00.000+09:00",5235,6745,5230,6370,6734102,0.227360308285,0.217973231358,0.59649122807,78.0377065838,5229.76104571,4860.05436649,369.706679215,229.595304871,140.111374344,4789.5,4509.9,379.799697237,0.0597496550904,0.488909292302,4.34193390296,,,,,"2024-12-20T06:51:39.000+09:00",0,7522,0,-0.0879120879121,-0.214285714286,-0.12715855573,0,0.00867052023121,0.291907514451,0.329992692348,0.412448169582,0.0580387251515,0.0360432189751,0.0219955061765,0.0596231863795,24.4820497742,"validation",4516.16666667,0.410488245931,1.32999269235,1.41048824593,1518375,469191.15,14.3525767696,452555399,0.891531202155,5960.31552774,3618.68447226,1.17495688371,49512,98985,98754,-47988,-89507,-129739,0,-8792,36204,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.246881888688,0.246297475881,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-20T00:00:00.000+09:00",6565,6975,5730,5810,4165157,-0.0879120879121,0.101421800948,0.4,64.712205348,5319.02857714,4930.42070971,388.607867422,261.397817381,127.210050041,4872.5,4536,441.599718863,0.064490384832,0.497621508675,2.11852008126,,,,,"2024-12-23T06:51:39.000+09:00",0,-56543,0,0.0146299483649,-0.153184165232,-0.0748709122203,0,0.030612244898,0.195447409733,0.192406362237,0.280864197531,0.0668860357009,0.0449910184822,0.0218950172188,0.0760068362931,23.9096003778,"validation",4537.16666667,0.280534841862,1.19240636224,1.28053484186,2332263,676283.9,6.1588883012,448390242,0.3088578628,6084.83040051,3660.16959949,0.886652021432,25185,63594,67167,-23661,-53616,-98152,0,-8792,36204,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.0748657360054,-0.0644595190887,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-23T00:00:00.000+09:00",5865,6350,5775,5895,1765292,0.0146299483649,0.0387665198238,0.374125874126,65.6704206894,5407.63956527,5001.87102751,405.768537756,290.271961456,115.4965763,4952.75,4563.5,451.128310373,0.0644050687985,0.508427474702,0.605181264438,,,,,"2024-12-24T06:51:39.000+09:00",0,13595,0,-0.0983884648007,-0.0941475826972,-0.100932994063,0,0.00946643717728,0.0989672977625,0.190247842108,0.291771666484,0.068832661197,0.0492403666593,0.0195922945377,0.0765272791133,23.0656864868,"validation",4560.33333333,0.292668664571,1.19024784211,1.29266866457,2591219,762973.95,2.31369891462,450155534,0.387386292809,6211.80708767,3693.69291233,0.874188751738,-723054,-691188,-644484,721816,691974,612761,0,0,36204,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.00111782111705,-0.00172473733486,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-24T00:00:00.000+09:00",5755,5755,5250,5315,720858,-0.0983884648007,0.00188501413761,0.237485448196,54.7462866453,5393.38732446,5025.06576621,368.321558243,305.881880814,62.4396774293,5003.75,4579,464.976288203,0.0691799791795,0.491897468195,-0.0463910502639,,,,,"2024-12-26T06:51:39.000+09:00",0,76652,0,-0.0197554092192,0.0291627469426,-0.0197554092192,1,-0.0237489397795,0.0856658184902,0.0622033474894,0.160733784669,0.0692985057842,0.0575506831258,0.0117478226584,0.0874837795303,22.0664857392,"validation",4572.75,0.162320266798,1.06220334749,1.1623202668,2693872.6,797304.05,0.90411932562,449434676,0.323352113914,6234.41597824,3773.08402176,0.626455921226,-132816,-76159,-44622,119885,64752,706,-36204,-36204,0,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.0977783116891,-0.0996693080961,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-26T00:00:00.000+09:00",5345,5550,5200,5210,379269,-0.0197554092192,0.00385356454721,0.220140515222,53.0265705678,5365.17388993,5038.76459835,326.409291579,309.987362967,16.4219286121,5050.75,4592.5,456.763696189,0.0694354282064,0.469622663739,-0.26597125619,,,,,"2024-12-27T06:51:39.000+09:00",0,42022,0,-0.0393474088292,0.0220729366603,-0.0115163147793,1,0.00564440263405,0.065851364064,0.0315299707964,0.134458356015,0.0626505358117,0.0594985341587,0.00315200165299,0.0876705750842,21.4043361301,"validation",4582.91666667,0.136830620966,1.0315299708,1.13683062097,2752935.6,815730.45,0.464944026547,449055407,0.293459132242,6236.72333444,3864.77666556,0.567138946288,401,-13425,54601,-19311,-5985,-104497,-36204,-36204,0,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.0153096353677,-0.0131829430005,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-27T00:00:00.000+09:00",5180,5300,5000,5005,221587,-0.0393474088292,-0.214285714286,0.157225433526,49.7413190286,5309.76252224,5036.26351699,273.499005257,302.689691425,-29.1906861678,5084.75,4602.6,445.566289318,0.0703397566135,0.447948230644,-0.369606544242,,,,,"2024-12-30T06:51:39.000+09:00",0,180106,0,-0.016983016983,0.044955044955,0.045954045954,1,-0.00575815738964,0.0575815738964,-0.0156841535965,0.0874288445661,0.0546451558955,0.0604774608241,-0.00583230492863,0.08902423363,20.8267632605,"validation",4589.75,0.0904733373277,0.984315846403,1.09047333733,1450432.6,826413.15,0.26813101897,448833820,0.275779191074,6223.60238288,3945.89761712,0.464986682559,629922,-110778,-29136,-649896,90066,-22475,-36204,-36204,0,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.0290991035038,-0.0250350531368,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2024-12-30T00:00:00.000+09:00",4985,5005,4795,4920,195498,-0.016983016983,-0.153184165232,0.145518044237,48.4022877431,5249.79905728,5027.65140462,222.147652666,286.581283673,-64.4336310073,5116,4610.8,428.740125795,0.0704922157748,0.423535894509,-0.39220273797,,,,,"2025-01-02T06:51:39.000+09:00",0,123386,0,0.0853658536585,0.0823170731707,0.0731707317073,1,-0.003996003996,0.041958041958,-0.0383111806099,0.0670599462132,0.0451519619239,0.0582482283888,-0.0130962664649,0.0871423019909,20.6843692387,"validation",4596,0.0704960835509,0.96168881939,1.07049608355,656500.8,835681.05,0.233938534325,448638322,0.261630498861,6199.40481815,4032.59518185,0.409544430339,-22114,-123458,-80089,12063,100476,26208,0,-36204,0,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.0147873808099,-0.0353321918708,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-02T00:00:00.000+09:00",4995,5570,4995,5340,574727,0.0853658536585,-0.0941475826972,0.260920897285,54.8674359058,5263.67612539,5050.78833761,212.887787785,271.842584495,-58.9547967107,5171.25,4627.9,444.544402524,0.0721671290464,0.389904257097,-0.17820717764,,,,,"2025-01-03T06:51:39.000+09:00",0,-145424,0,0.0243445692884,-0.00280898876404,0.00187265917603,0,0.015243902439,0.116869918699,0.032632342277,0.153871086238,0.0398666269259,0.0509068510291,-0.0110402241031,0.083248015454,21.8446313567,"validation",4609.16666667,0.158560838908,1.03263234228,1.15856083891,418387.8,863889.35,0.665278487343,449213049,0.28696273429,6179.39619476,4163.10380524,0.58369321874,-298657,410972,-257552,299883,-427918,208882,0,-36204,0,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.0855950690335,0.0729209635835,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-03T00:00:00.000+09:00",5355,5665,5265,5470,275409,0.0243445692884,0.0291627469426,0.293144208038,56.6768853486,5295.41825995,5081.84105334,213.577206607,260.189508918,-46.6123023109,5233.25,4648.7,441.362659487,0.0721108058957,0.350608472691,-0.372000816942,,,,,"2025-01-06T06:51:39.000+09:00",0,196297,0,-0.026508226691,-0.0338208409506,-0.0457038391225,0,0.00280898876405,0.0749063670412,0.0452395738786,0.176673048379,0.0390451931639,0.0475666378277,-0.00852144466378,0.0806878719354,21.1330464406,"validation",4625.08333333,0.182681393128,1.04523957388,1.18268139313,329298,876864.85,0.314083749622,449488458,0.299327142604,6150.66089486,4315.83910514,0.629031604774,-321709,-299671,-363789,329156,299337,319538,0,0,0,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.00642832294625,-0.00351614172045,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-06T00:00:00.000+09:00",5410,5620,5255,5325,124751,-0.026508226691,0.0220729366603,0.156351791531,54.072860503,5299.96929688,5099.85282717,200.116469711,248.174901076,-48.0584313652,5269.25,4666.6,435.908183809,0.0706142656075,0.330719709444,-0.457081208152,,,,,"2025-01-07T06:51:39.000+09:00",0,-46444,0,-0.0178403755869,-0.0291079812207,-0.0488262910798,0,-0.0109689213894,0.0667276051188,0.0105802533567,0.141087729825,0.0375805576922,0.0466056152256,-0.00902505753336,0.0818606917952,20.3142430217,"validation",4638.25,0.148062307983,1.01058025336,1.14806230798,278394.4,865758.6,0.144094439258,449363707,0.275929225537,6140.57241449,4397.92758551,0.531991602117,-130492,-254351,-218286,134265,254052,168091,0,0,0,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0456407126038,-0.0437945563215,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-07T00:00:00.000+09:00",5315,5345,5200,5230,112309,-0.0178403755869,0.044955044955,0.181920903955,52.3749944536,5289.20478967,5109.49335849,179.711431178,234.482207097,-54.7707759186,5309.5,4684.2,415.129027823,0.0700305058713,0.294314551556,-0.462608061293,,,,,"2025-01-08T06:51:39.000+09:00",0,-46581,0,0.0181644359465,0.00860420650096,-0.0248565965583,1,-0.0018779342723,0.0272300469484,-0.0149731613146,0.116519362965,0.0343616503208,0.0448340740146,-0.0104724236938,0.0793745751095,20.1911758388,"validation",4650.25,0.124670716628,0.985026838685,1.12467071663,256538.8,862872,0.130157195969,449251398,0.280197642292,6090.83155574,4528.16844426,0.449125310878,-155285,-374235,-421017,153149,375127,370191,0,0,0,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.01923069319,-0.0183000112212,,,0,1,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-08T00:00:00.000+09:00",5230,5345,5185,5325,89088,0.0181644359465,0.0823170731707,0.175496688742,53.9327560519,5294.7117451,5125.45681342,169.254931687,221.436752015,-52.1818203277,5349.25,4703.9,396.905525836,0.0699892649449,0.259757436406,-0.472207176897,,,,,"2025-01-09T06:51:39.000+09:00",0,-37188,0,0,-0.00469483568075,-0.0413145539906,0,0,0.0305927342256,-0.00453334579614,0.132039371585,0.0317849636971,0.0415843665755,-0.00979940287843,0.0745362489832,19.9775479169,"validation",4663.91666667,0.141744242143,0.995466654204,1.14174424214,235256.8,856529.5,0.104010428129,449340486,0.274867590667,6044.00373335,4654.49626665,0.482547772803,-4986,-282543,-366381,1778,289052,363877,0,0,-44996,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,0.00654772714666,0.0162988941736,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-09T00:00:00.000+09:00",5370,5400,5230,5325,89154,0,-0.00280898876404,0.0878447395301,53.9327560519,5299.37147663,5140.2377902,159.133686426,208.976138897,-49.8424524713,5370.75,4723.5,380.697988276,0.0681299923013,0.246924834991,-0.465751639003,,,,,"2025-01-10T06:51:31.000+09:00",0,-13138,0,-0.0075117370892,-0.0319248826291,-0.0150234741784,0,0.00845070422535,0.0319248826291,-0.00851836335707,0.127342013338,0.0298842603616,0.0392443453327,-0.00936008497113,0.0714925799579,19.9782884832,"validation",4677.33333333,0.138469213227,0.991481636643,1.13846921323,138142.2,847793.45,0.105160048123,449340486,0.262137493513,6033.83577876,4707.66422124,0.465502200873,-105982,-61676,-331511,108218,62387,327063,0,0,-44996,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.000337161103508,-0.00540555563276,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-10T00:00:00.000+09:00",5400,5400,5265,5285,66180,-0.0075117370892,-0.0338208409506,0.0591182364729,53.0848604414,5297.16048022,5150.96091685,146.19956337,196.420823791,-50.2212604217,5385.5,4742,363.14813197,0.0681256502829,0.238164766044,-0.473008070471,,,,,"2025-01-13T06:51:31.000+09:00",0,51106,0,-0.0217596972564,0.00283822138127,0.0141911069063,1,0.0140845070423,0.0253521126761,-0.0186612199424,0.114508646141,0.0276631151125,0.0371657187874,-0.00950260367486,0.0687129861817,19.6727614826,"validation",4689.75,0.12692574231,0.981338780058,1.12692574231,96296.4,838485.4,0.078928029039,449274306,0.246053658179,6026.81817376,4744.18182624,0.421645757043,132046,79520,-282683,-127998,-82027,279426,0,0,-44996,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.00508499534686,0.000269664945296,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-13T00:00:00.000+09:00",5235,5270,5150,5170,83151,-0.0217596972564,-0.0291079812207,-0.00767754318618,50.6208543562,5277.59732942,5152.37121931,125.226110111,182.181881055,-56.9557709443,5383.5,4758.9,346.85183683,0.0677498141941,0.239152913268,-0.45786982355,,,,,"2025-01-14T06:51:31.000+09:00",0,23419,0,0.0203094777563,0.0938104448743,0.0338491295938,1,-0.00946073793756,0.0227057710501,-0.0396582149159,0.0863855092563,0.024221684741,0.0352382748656,-0.0110165901246,0.0670893301411,19.8790414808,"validation",4700.33333333,0.0999219913481,0.960341785084,1.09992199135,87976.4,831989.95,0.0999423130051,449191155,0.230173273127,6027.23985429,4739.76014571,0.33417214378,97298,-54753,-298718,-97097,57690,294952,0,0,-44996,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0113374822773,-0.00827573731823,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-14T00:00:00.000+09:00",5235,5390,5185,5275,58476,0.0203094777563,0.00860420650096,0.00860420650096,52.7761584376,5277.19774028,5161.45483269,115.742907585,168.894086361,-53.1511787762,5385.75,4777.1,337.790991342,0.0678700424532,0.238366052188,-0.46828865686,,,,,"2025-01-15T06:51:33.000+09:00",0,74957,0,0.00473933649289,0.054028436019,0.0236966824645,1,0.0125725338491,0.0396518375242,-0.0205635241146,0.104226413514,0.0219417834284,0.032017836277,-0.0100760528486,0.0640362068895,19.5471056542,"validation",4713.25,0.119185275553,0.979436475885,1.11918527555,77209.8,825639.05,0.0708251384185,449249631,0.224251687223,6027.63998279,4743.86001721,0.413731322368,-498,93111,-292917,1200,-89562,286124,0,0,-44996,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.0171603269023,0.00642941393341,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-15T00:00:00.000+09:00",5450,5525,5205,5300,181342,0.00473933649289,-0.00469483568075,0.00473933649289,53.298829122,5280.70578023,5171.71743768,108.988342557,156.9129376,-47.9245950437,5387,4796.1,336.520206246,0.0678581338912,0.238024627312,-0.39633863771,,,,,"2025-01-16T06:51:38.000+09:00",0,-187797,0,-0.027358490566,0.0141509433962,0.0301886792453,1,0.0331753554502,0.060663507109,-0.0161499907184,0.105064531599,0.0205638382182,0.0296062146416,-0.00904237642334,0.063494378537,20.6836021307,"validation",4726.41666667,0.12135691239,0.983850009282,1.12135691239,95660.6,829920.3,0.218505319125,449430973,0.2282534841,6028.11933367,4745.88066633,0.432149917003,-59803,24703,-317704,59304,-24501,311411,0,0,-44996,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.00497558218841,0.0136942693657,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-16T00:00:00.000+09:00",5335,5455,5115,5155,212893,-0.027358490566,-0.0319248826291,-0.0916299559471,49.8524280169,5261.36642943,5170.47910896,90.8873204682,143.707814174,-52.8204937057,5361,4812,336.768762943,0.0659751463615,0.236684799727,-0.368334197718,,,,,"2025-01-17T06:51:38.000+09:00",0,-57443,0,0.0281280310378,0.0281280310378,0.0921435499515,1,0.00660377358491,0.0641509433962,-0.0384256668532,0.0712801330008,0.0176309060074,0.0278773645342,-0.0102464585268,0.0653285670112,20.8162673684,"validation",4737.58333333,0.0881075091027,0.961574333147,1.0881075091,120408.4,817039.35,0.260566397445,449218080,0.190029953882,5995.43360567,4726.56639433,0.337650466369,-145622,-94393,-436285,145623,95095,421538,0,0,-36204,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.0396461696445,-0.0451069763939,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-17T00:00:00.000+09:00",5160,5320,5135,5300,95026,0.0281280310378,0.00283822138127,-0.000942507068803,53.1171544746,5267.31005567,5180.07324904,87.2368066329,132.413612666,-45.1768060328,5360.75,4829.2,325.928137018,0.0646821575909,0.236730162832,-0.436159157135,,,,,"2025-01-20T06:51:38.000+09:00",0,122203,0,0.0669811320755,-0.0169811320755,0.128301886792,0,0.000969932104753,0.0358874878758,-0.0113323695378,0.0974902675391,0.0164597748364,0.024983700503,-0.00852392566657,0.0614958749091,20.0373679189,"validation",4752.08333333,0.115300306883,0.988667630462,1.11530030688,126177.6,811411.15,0.117112021446,449313106,0.209995573761,5995.2756102,4726.2243898,0.452129591758,91472,52537,-243773,-91972,-53536,228526,0,0,-36204,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0296868898266,0.0275066900459,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-20T00:00:00.000+09:00",5330,6000,5330,5655,877792,0.0669811320755,0.0938104448743,0.0895953757225,59.9855969444,5326.95466249,5215.25300837,111.701654122,128.271220957,-16.5695668348,5384,4853.4,352.647555803,0.0659402245088,0.238421320807,0.0163335427074,,,,,"2025-01-21T06:51:38.000+09:00",0,290521,0,-0.0167992926614,-0.0893015030946,0.053050397878,0,0.00566037735849,0.12641509434,0.0503343239227,0.165162566448,0.0197527239827,0.0226827976935,-0.00293007371084,0.0623603104868,22.3254603313,"validation",4772.5,0.184913567313,1.05033432392,1.18491356731,285105.8,851103.05,1.03135807115,450190898,0.256702228949,6025.83019561,4742.16980439,0.711115028439,168820,96225,-226304,-170283,-97687,208070,0,0,-36204,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.0683680671471,0.062882827973,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-21T00:00:00.000+09:00",5655,5670,5475,5560,104672,-0.0167992926614,0.054028436019,-0.12715855573,57.5555672745,5362.80779134,5240.78982256,122.017968775,127.020570521,-5.00260174571,5343.5,4875.7,341.387016102,0.0422276900258,0.17441149258,-0.448128560603,,,,,"2025-01-22T06:51:38.000+09:00",0,63612,0,-0.033273381295,-0.0584532374101,0.0854316546763,0,0,0.0344827586207,0.0405165153925,0.140349078081,0.0219456778372,0.0228454263526,-0.000899748515416,0.0614005424645,20.1819403193,"validation",4792.66666667,0.160105717068,1.04051651539,1.16010571707,294345,519631.55,0.201435036037,450086226,-0.23758882616,5809.4839053,4877.5160947,0.732304160655,119802,25907,-365995,-121482,-27587,348044,0,0,-36204,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.015997721264,-0.0146142062199,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-22T00:00:00.000+09:00",5500,6010,5355,5375,858275,-0.033273381295,0.0141509433962,-0.0748709122203,53.0487251093,5364.68351575,5250.73131719,113.952198559,124.406896128,-10.4546975689,5321.75,4894.8,363.787943524,0.0384284282561,0.155826817668,1.2175334211,,,,,"2025-01-23T06:51:38.000+09:00",0,-374136,0,-0.0139534883721,-0.0176744186047,0.125581395349,0,-0.0107913669065,0.117805755396,0.0100061070137,0.0981041104846,0.0212004090343,0.0231454690471,-0.00194506001282,0.0676814778649,22.2521936931,"validation",4809.91666667,0.117482977876,1.01000610701,1.11748297788,429731.6,354287.45,2.42253853474,449227951,0.118224481279,5736.38568346,4907.11431654,0.564212997245,-353589,-241249,-622547,334648,221808,586835,667,667,-35537,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.0448022352006,-0.0418675939742,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-23T00:00:00.000+09:00",5375,5480,5245,5300,135857,-0.0139534883721,0.0281280310378,-0.100932994063,51.2951064267,5354.73220563,5254.38084925,100.351356384,119.59578818,-19.2444317953,5292,4915.7,354.588804701,0.0382720606467,0.12114612539,-0.526963909909,,,,,"2025-01-24T06:51:38.000+09:00",0,9086,0,-0.0169811320755,0.00943396226415,0.132075471698,1,0,0.0437209302326,0.00151171579743,0.0781780824705,0.0189342181857,0.0225652430527,-0.00363102486703,0.0669035480567,20.3948202419,"validation",4825.83333333,0.0982559143499,1.0015117158,1.09825591435,414324.4,272815.7,0.497980871335,449092094,-0.194900806662,5612.55264778,4971.44735222,0.512478449414,-472674,-230827,24076,465589,222279,-48157,667,667,-35537,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.00155880587541,-0.00261949047503,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-24T00:00:00.000+09:00",5275,5280,5145,5210,101619,-0.0169811320755,-0.0169811320755,-0.0197554092192,49.1935813216,5332.46571246,5251.09337893,81.3723335247,111.951097249,-30.5787637239,5286.75,4936.5,340.332461508,0.0318717448641,0.121930664494,-0.582200476324,,,,,"2025-01-31T06:51:38.000+09:00",0,-11860,0,-0.0115163147793,0.00191938579655,0.158349328215,1,-0.00471698113208,0.0254716981132,-0.0145174256396,0.0554036260508,0.0156184901199,0.0214877345967,-0.00586924447675,0.0653229292721,20.0873209412,"validation",4840,0.0764462809917,0.98548257436,1.07644628099,415643,241853.75,0.420167146468,448990475,-0.0918325641012,5609.05847026,4964.44152974,0.380937041557,20897,-44668,-212282,-19597,44788,208562,0,0,0,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.0254526425963,-0.0235141910111,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-01-31T00:00:00.000+09:00",5210,5210,5020,5150,80608,-0.0115163147793,-0.0893015030946,-0.0115163147793,47.7879529986,5304.39406439,5243.60498049,60.7890838937,101.718694578,-40.9296106839,5283.75,4957.1,329.594428543,0.0316728501017,0.123474252473,-0.606739436159,,,,,"2025-02-03T06:51:38.000+09:00",0,24821,0,0.0165048543689,-0.0165048543689,0.160194174757,0,0,0.0364683301344,-0.0253134610835,0.0389138810998,0.0118037056104,0.0197512028306,-0.00794749722017,0.0639989181637,19.8441051752,"validation",4853.75,0.0610352819985,0.974686538916,1.061035282,256206.2,226920.7,0.355225415751,448909867,-0.0320684714969,5609.95354075,4957.54645925,0.294989962875,300961,-109108,-321987,-280841,111250,325305,-667,0,0,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.00385705902399,-0.010898810594,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-03T00:00:00.000+09:00",5220,5395,5125,5235,129914,0.0165048543689,-0.0584532374101,0.045954045954,49.9689450271,5293.71805448,5242.96757453,50.7504799504,91.5250516522,-40.7745717018,5295.25,4980.8,325.337683647,0.0305300330977,0.113820823292,-0.381798035378,,,,,"2025-02-04T06:51:38.000+09:00",0,20081,0,0.00859598853868,-0.025787965616,0.0850047755492,0,0.0135922330097,0.052427184466,-0.0113781219017,0.0510359781561,0.00969445653303,0.0174832954445,-0.00778883891151,0.0621466444407,20.3377500968,"validation",4868.25,0.0753350793406,0.988621878098,1.07533507934,261254.6,222337.05,0.584311071861,449039781,0.0463172916974,5596.60485727,4993.89514273,0.400034795281,377306,26677,-228540,-366124,-22363,235615,-667,0,0,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,0.0416978136876,0.0501315690018,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-04T00:00:00.000+09:00",5250,5305,5100,5280,53372,0.00859598853868,-0.0176744186047,0.0731707317073,51.1327482218,5291.60758456,5245.71071716,45.8968674028,82.3994148023,-36.5025473995,5313.25,5006,316.742134815,0.0302127053414,0.0932746559464,-0.661114294802,,,,,"2025-02-05T06:51:38.000+09:00",0,65747,0,0.0132575757576,-0.0331439393939,0.0918560606061,0,0.00286532951289,0.0391595033429,-0.00625794005552,0.0547343188174,0.00869258852325,0.0156059497732,-0.0069133612499,0.0599890406847,19.4567229231,"validation",4883.75,0.081136421807,0.993742059944,1.08113642181,100274,215230.75,0.247975719083,449093153,0.105661249612,5561.04578285,5065.45421715,0.432908462733,-22163,286758,-212331,22055,-267805,218554,0,-667,0,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,-0.00270823526376,-0.0143082456187,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-05T00:00:00.000+09:00",5300,5350,5185,5350,67489,0.0132575757576,0.00943396226415,0.00187265917603,52.9655933263,5300.59103309,5253.43584922,47.1551838694,75.3505686157,-28.1953847463,5313.75,5032.4,305.9034109,0.0239361805429,0.0933615221546,-0.526997177182,,,,,"2025-02-06T06:51:38.000+09:00",0,17084,0,-0.0242990654206,-0.0196261682243,0.0915887850467,0,0.00378787878788,0.03125,0.00682192425312,0.0631110404578,0.00881405305971,0.0140842184328,-0.00527016537313,0.0571782076448,19.7045717433,"validation",4900.25,0.09178103158,1.00682192425,1.09178103158,86600.4,189868.85,0.355450617624,449160642,-0.0138008420023,5561.79989417,5065.70010583,0.573069976749,-33641,329925,-56971,32483,-321856,57905,0,-667,0,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.00214418125625,-0.00210524233332,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-06T00:00:00.000+09:00",5350,5375,5215,5220,41516,-0.0242990654206,0.00191938579655,-0.0457038391225,49.2697131886,5288.19241262,5250.95911965,37.2332929659,67.7271134857,-30.4938205199,5301.25,5056.1,295.481738693,0.0238483616221,0.0906850676225,-0.585248233005,,,,,"2025-02-07T06:51:38.000+09:00",0,-33608,0,-0.02969348659,0.0268199233716,0.0727969348659,1,0,0.0299065420561,-0.0153265739212,0.0324162892348,0.00713281474442,0.0129745428134,-0.00584172806894,0.0566056970675,19.1940868596,"validation",4913.25,0.0624332163029,0.984673426079,1.0624332163,74579.8,178174.2,0.233007921461,449119126,-0.103643512922,5541.62210737,5060.87789263,0.330991205906,-112257,-106477,-19088,110074,107308,16533,0,0,0,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0352504576581,-0.0370764327904,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-07T00:00:00.000+09:00",5220,5260,5030,5065,82998,-0.02969348659,-0.0165048543689,-0.0488262910798,45.2182592557,5253.85511837,5237.18437005,16.670748321,57.5158404528,-40.8450921318,5288.25,5076.7,290.804471643,0.0240211353856,0.0987324036001,-0.397544688658,,,,,"2025-02-10T06:51:37.000+09:00",0,-11338,0,0.00691016781836,0.0552813425469,0.0858835143139,1,0,0.044061302682,-0.0422162341039,-0.00230464671933,0.00329136195875,0.0113555459927,-0.00806418403391,0.0574145057538,19.8566812092,"validation",4923.58333333,0.0287223059086,0.957783765896,1.02872230591,75057.8,176086.55,0.47134775484,449036128,-0.093016474001,5549.31081667,5027.18918333,0.0724176403637,-101447,-115650,-183286,102149,115185,186438,0,0,0,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.0238474237143,-0.0331784660584,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-10T00:00:00.000+09:00",5060,5135,5000,5100,35115,0.00691016781836,-0.025787965616,-0.0248565965583,46.292221684,5230.18510016,5227.02256486,3.16253529935,46.6451794221,-43.4826441228,5281.75,5098.9,279.675580811,0.0238209988179,0.103280292979,-0.581454105965,,,,,"2025-02-11T06:51:38.000+09:00",0,-10089,0,0.000980392156863,0.0588235294118,0.0892156862745,1,-0.000987166831194,0.0266535044423,-0.0344109433426,0.000215732805115,0.000620104960656,0.00914611361218,-0.00852600865152,0.0548383491787,19.0033794929,"validation",4934.5,0.0335393656905,0.965589056657,1.03353936569,56098,172226.85,0.203888069717,449071243,-0.0523016591199,5554.50034372,5008.99965628,0.16681985159,-45041,-92422,53273,49094,93362,-46150,0,0,0,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.00716790795286,-0.0022027679738,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-11T00:00:00.000+09:00",5060,5180,5050,5105,36510,0.000980392156863,-0.0331439393939,-0.0413145539906,46.4537204485,5210.92585398,5217.98385635,-7.05800237064,35.9045430636,-42.9625454342,5270.75,5118,268.984467896,0.02342162037,0.107179586972,-0.561526983661,,,,,"2025-02-12T06:51:38.000+09:00",0,30840,0,0.0274240940255,0.0695396669931,0.0685602350637,1,-0.0078431372549,0.0254901960784,-0.0314471375042,-0.00254005470887,-0.00138256657603,0.00703321117798,-0.00841577775401,0.0526903952784,19.0433172106,"validation",4945.91666667,0.0321645802093,0.968552862496,1.03216458021,52725.6,169597.95,0.215273828487,449107753,-0.0686131524585,5553.20840402,4988.29159598,0.206593966328,30275,-54039,16173,-27429,57824,-12674,0,0,0,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.00607160941377,0.00108710577752,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-12T00:00:00.000+09:00",5145,5325,5095,5245,63151,0.0274240940255,-0.0196261682243,-0.0150234741784,50.9052549188,5216.16803029,5219.98505218,-3.81702188563,27.9602300737,-31.7772519594,5266.75,5137.1,266.199863047,0.0242761988761,0.106910869027,-0.442687436863,,,,,"2025-02-13T06:51:39.000+09:00",0,47600,0,0.02192564347,0.0734032411821,0.0409914204004,1,0.00783545543585,0.0450538687561,-0.00412968149238,0.0210040684433,-0.0007277448781,0.00533083509509,-0.00605857997319,0.0507530720775,19.6183144868,"validation",4962.41666667,0.0569447010025,0.995870318508,1.056944701,51858,168297.8,0.375233663185,449170904,-0.0503815260806,5548.28640972,4985.21359028,0.461372669309,57497,-24512,-19807,-54414,28288,23806,0,0,0,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,0.0237455528388,0.0333073101836,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-13T00:00:00.000+09:00",5245,5435,5165,5360,79143,0.02192564347,0.0268199233716,0.0141911069063,54.268441271,5238.29602563,5230.35652979,7.93949583778,23.9560832265,-16.0165873888,5270.5,5158.4,266.4713014,0.0246931947532,0.107918540797,-0.378504519068,,,,,"2025-02-14T06:51:34.000+09:00",0,2212,0,-0.00279850746269,0.115671641791,0.0214552238806,1,0,0.0514775977121,0.0169813110711,0.0390818858561,0.00148124922347,0.00446941851241,-0.00298816928895,0.0497147950374,19.8657308781,"validation",4982.25,0.0758191580109,1.01698131107,1.07581915801,59383.4,168945.95,0.468451596502,449250047,-0.00717951510527,5554.89233464,4986.10766536,0.657353045599,-10069,9766,-88842,9792,-6920,91640,0,0,0,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.00827781091687,0.0164236171139,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-14T00:00:00.000+09:00",5395,5570,5295,5345,68258,-0.00279850746269,0.0552813425469,0.0338491295938,53.7512129536,5254.71202169,5238.8486387,15.8633829905,22.3375431793,-6.47416018886,5279.25,5179.9,267.080494158,0.0241591534067,0.10692651548,-0.420727851981,,,,,"2025-02-17T06:51:34.000+09:00",0,-54599,0,0.0102899906455,0.114125350795,0.0392890551918,1,0.00652985074627,0.0513059701493,0.012454420609,0.0318732021854,0.00296789204686,0.00417914746105,-0.00121125541419,0.0499682870267,19.7149667485,"validation",5002.66666667,0.0684301705757,1.01245442061,1.06843017058,56435.4,168201.3,0.405811370067,449181789,-0.00278416397495,5561.49590342,4997.00409658,0.61647644696,-67393,-19985,-148518,67864,23539,152287,0,0,0,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.00584902291463,-0.0121941939884,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-17T00:00:00.000+09:00",5350,5455,5350,5400,42898,0.0102899906455,0.0588235294118,0.0236966824645,55.4286523005,5277.06401835,5250.78577657,26.2782417797,23.1256828994,3.1525588803,5285.5,5201.4,255.860458861,0.0238755555726,0.108631953381,-0.523360630739,,,,,"2025-02-18T06:51:34.000+09:00",0,53670,0,0.0111111111111,0.117592592593,0.0268518518519,1,0.000935453695042,0.0196445275959,0.0216630403935,0.0381820279156,0.00486634107031,0.00428253387026,0.000583807200056,0.0473815664557,19.2607347207,"validation",5025.16666667,0.0745912241717,1.02166304039,1.07459122417,57992,167422.4,0.256226168064,449224687,-0.00744942134386,5572.5870948,4998.4129052,0.699416835647,-81595,-61066,-100904,77428,56622,100034,0,0,0,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.00281425686958,-0.00578785999977,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-18T00:00:00.000+09:00",5400,5515,5365,5460,62151,0.0111111111111,0.0695396669931,0.0301886792453,57.2502533518,5305.20801553,5266.28312645,38.9248890729,26.2855241341,12.6393649388,5293.5,5224.7,248.298997513,0.0239596427627,0.112214363648,-0.415531916933,,,,,"2025-02-19T06:51:34.000+09:00",0,75154,0,0.0311355311355,0.108058608059,-0.0164835164835,1,0,0.0277777777778,0.0314536695948,0.0450360786265,0.00712910056281,0.00481419855936,0.00231490200345,0.0454760068706,19.6425262586,"validation",5049.16666667,0.081366562139,1.03145366959,1.08136656214,63120.2,161462.85,0.384924457855,449286838,-0.0446341062356,5590.50336698,4996.49663302,0.780299852642,3602,-16907,-25437,-7769,12740,24567,0,0,0,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,0.00483242798732,0.00438354500659,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-19T00:00:00.000+09:00",5460,5630,5400,5630,104104,0.0311355311355,0.0734032411821,0.0921435499515,61.9902192885,5355.17601314,5293.22511709,61.9508960511,33.4185985175,28.5322975336,5317.25,5252.6,246.991926262,0.0237948187824,0.121744824012,-0.217231531339,,,,,"2025-02-20T06:51:34.000+09:00",0,128245,0,0.0621669626998,0.0657193605684,-0.050621669627,1,0,0.0421245421245,0.0588179980253,0.0718501313635,0.0110037115544,0.00593580790719,0.00506790364718,0.0438706796203,20.1890104013,"validation",5075.83333333,0.109177474963,1.05881799803,1.10917747496,71310.8,156023.4,0.667233248346,449390942,0.0553961777528,5640.92383274,4993.57616726,0.983125245797,-4860,-82342,-7756,242,78195,6906,0,0,0,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,0.014114886323,0.0251638385097,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-20T00:00:00.000+09:00",5635,6070,5585,5980,334782,0.0621669626998,0.115671641791,0.128301886792,69.4905423371,5451.30278035,5344.09733064,107.205449712,48.1759687563,59.0294809552,5351.25,5287.6,263.992502958,0.0264761718752,0.162021022024,0.690153702492,,,,,"2025-02-21T06:51:34.000+09:00",0,418940,0,-0.00418060200669,0.00919732441472,-0.111204013378,1,0.00088809946714,0.0861456483126,0.11749591217,0.130947878054,0.0179273327277,0.00805618206627,0.00987115066141,0.0441459035047,21.4174107002,"validation",5108.25,0.170655312485,1.11749591217,1.17065531248,122438.6,168011.2,1.99261715886,449725724,0.122794789871,5784.75749705,4917.74250295,1.22518930385,-75458,-126455,-267834,75478,122308,267484,0,0,0,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.0687025678984,0.0750159739684,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-21T00:00:00.000+09:00",5970,6000,5750,5955,115135,-0.00418060200669,0.114125350795,0.053050397878,68.4515212604,5528.79466029,5389.34938022,139.445280076,66.4298310201,73.0154490554,5366.25,5314.6,262.993038461,0.022592263385,0.183146470554,-0.0825629959689,,,,,"2025-02-24T06:51:34.000+09:00",0,46011,0,0.0134340890008,0.00335852225021,-0.123425692695,1,-0.00167224080268,0.0418060200669,0.109713487072,0.120498250103,0.023416503791,0.0111553032779,0.0122612005131,0.0441633985661,20.3458471151,"validation",5140.25,0.158503963815,1.10971348707,1.15850396381,131814,129878.35,0.886483390034,449610589,-0.223404824592,5857.65487381,4874.84512619,1.09904778258,-261860,-211374,-456117,261880,206756,456730,0,0,0,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.00437652824799,-0.0124849741675,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-24T00:00:00.000+09:00",5955,6040,5910,6035,94990,0.0134340890008,0.117592592593,0.0854316546763,69.9974568215,5606.67240486,5437.17535205,169.49705281,87.0432753781,82.4537774319,5390,5346.8,253.493535714,0.0222362497365,0.210281930345,-0.192577231453,,,,,"2025-02-25T06:51:34.000+09:00",0,24900,0,0.00248550124275,-0.0588235294118,-0.146644573322,0,0,0.0218303946264,0.119666048237,0.128712500935,0.0280856756934,0.0144230779417,0.0136625977518,0.0420038998697,20.1668580372,"validation",5174.33333333,0.166333827224,1.11966604824,1.16633382722,142232.4,129394.25,0.734112991883,449705579,-0.147088066123,5956.70980228,4823.29019772,1.06907432817,-627873,-628620,-755431,627861,628628,756249,0,0,0,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.0169412351407,0.0151380843536,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-25T00:00:00.000+09:00",6005,6095,5860,6050,63980,0.00248550124275,0.108058608059,0.125581395349,70.2914118766,5674.87665027,5482.56977042,192.306879849,108.095996272,84.2108835768,5423.75,5377.2,252.172568877,0.0205096247543,0.23428704605,-0.406865754378,,,,,"2025-02-26T06:51:34.000+09:00",0,56955,0,-0.00826446280992,-0.0471074380165,-0.136363636364,0,-0.0049710024855,0.0389395194698,0.115464392717,0.125120880756,0.0317862611321,0.0178671068219,0.0139191543102,0.0416814163433,19.7741393671,"validation",5206,0.162120630042,1.11546439272,1.16212063004,142598.2,89679.5,0.713429490575,449769559,0.301968677345,6059.10718301,4788.39281699,0.992833021132,-610972,-741029,-525217,599161,729238,531997,0,0,-667,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.00814843924152,0.00752862642864,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-26T00:00:00.000+09:00",5960,6105,5955,6000,52942,-0.00826446280992,0.0657193605684,0.132075471698,67.9031804519,5724.89562715,5520.89793557,203.997691577,127.276335333,76.7213562435,5458.75,5399.3,244.874528243,0.0202669886389,0.249068201406,-0.51966256758,,,,,"2025-02-27T06:51:34.000+09:00",0,41459,0,0.00583333333333,-0.0266666666667,-0.0441666666667,0,-0.0148760330579,0.0247933884298,0.0991527364323,0.111255162706,0.0339996152628,0.0212127225555,0.0127868927072,0.0408124213738,19.576467005,"validation",5234.5,0.14624128379,1.09915273643,1.14624128379,132365.8,85533.75,0.618960351908,449716617,0.365074020489,6138.55052221,4778.94947779,0.898094722139,-522778,-729292,-506221,500742,707256,491883,0,0,-667,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.0123704739342,-0.0108377963165,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-27T00:00:00.000+09:00",6100,6220,5940,6035,102183,0.00583333333333,0.00919732441472,0.158349328215,68.7047393477,5772.60399221,5558.97956998,213.624422228,144.545952712,69.0784695162,5500,5420.2,247.383490511,0.0195467660387,0.259525313659,0.264985005417,,,,,"2025-02-28T06:51:34.000+09:00",0,18576,0,-0.009942004971,-0.0720795360398,-0.0240265120133,0,0.0166666666667,0.0466666666667,0.0972727272727,0.113427548799,0.035397584462,0.0239512763401,0.011446308122,0.0409914648735,20.2398517376,"validation",5263.5,0.146575472594,1.09727272727,1.14657547259,85846,85561.95,1.19425749413,449818800,0.484049860949,6213.69461256,4786.30538744,0.874810171314,-160466,-713628,-936794,134447,687597,910293,0,0,0,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.0131560675075,0.00655927673567,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-02-28T00:00:00.000+09:00",6035,6075,5900,5975,81945,-0.009942004971,0.00335852225021,0.160194174757,65.6767590788,5803.74183956,5589.79589813,213.945941432,158.425950456,55.5199909755,5541.25,5435.5,242.213241189,0.0194727958163,0.261064187162,-0.0587341596445,,,,,"2025-03-04T06:51:34.000+09:00",0,96843,0,-0.0493723849372,-0.0794979079498,-0.0175732217573,0,0,0.0289975144988,0.0782765621475,0.0992548983534,0.0358068521224,0.0265148034236,0.00929204869883,0.0405377809521,20.0091429483,"validation",5291.91666667,0.129080515881,1.07827656215,1.12908051588,79208,85628.8,0.956979427482,449736855,0.482891270227,6264.56096356,4817.93903644,0.79983646167,-144127,-623296,-970305,129895,597253,942733,0,0,0,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0239933435557,0.024941565114,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-04T00:00:00.000+09:00",6055,6060,5540,5680,147196,-0.0493723849372,-0.0588235294118,0.0850047755492,53.2503821636,5784.70463347,5596.47768345,188.226950022,164.386150369,23.8407996525,5563.5,5444.5,262.055152533,0.0229555432866,0.255789084144,0.956873745803,,,,,"2025-03-05T06:51:34.000+09:00",0,29977,0,0.0149647887324,-0.0220070422535,0.0299295774648,0,0.0133891213389,0.0870292887029,0.0209400557203,0.0432546606667,0.033138547539,0.0289412236566,0.00419732388249,0.0461364705163,20.5442268239,"validation",5314.5,0.0687741085709,1.02094005572,1.06877410857,89649.2,86492.9,1.70182754885,449589659,0.317874646358,6275.04128482,4851.95871518,0.581864540038,-118066,-219485,-1001593,110270,189665,968277,0,0,0,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0478483678493,-0.0412267857115,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-05T00:00:00.000+09:00",5685,5775,5585,5765,48963,0.0149647887324,-0.0471074380165,0.0918560606061,55.8428616159,5781.6731514,5608.96081801,172.71233339,166.051386973,6.66094641653,5587.75,5454.3,256.908355923,0.0230561886236,0.252073499212,-0.586984295896,,,,,"2025-03-06T06:51:34.000+09:00",0,52395,0,0.0130095403296,-0.0537727666956,-0.050303555941,0,0.000880281690141,0.0334507042254,0.0317211757863,0.056964230057,0.029958774222,0.0288033628748,0.00115541134719,0.0445634615652,19.4583806261,"validation",5339,0.0797902228882,1.03172117579,1.07979022289,86645.8,86272.45,0.567539231817,449638622,0.316131627188,6292.01184761,4883.48815239,0.625840978467,-158522,-261178,-1073153,153401,241837,1041639,0,0,0,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.00341440358775,0.00270025424263,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-06T00:00:00.000+09:00",5725,5850,5715,5840,36652,0.0130095403296,-0.0266666666667,0.0915887850467,58.0532210249,5790.64651272,5626.07483149,164.571681232,165.755445825,-1.18376459288,5612.25,5457.6,248.200616214,0.0230516315032,0.250725017468,-0.746943794278,,,,,"2025-03-07T06:51:34.000+09:00",0,43508,0,-0.041095890411,-0.0650684931507,-0.00941780821918,0,-0.00693842150911,0.0234171725932,0.0405808721992,0.0700674289065,0.0281800824028,0.0283827818194,-0.000202699416589,0.0425001055162,19.1817093566,"validation",5365.75,0.0883846619764,1.0405808722,1.08838466198,83387.8,84730.6,0.432570995603,449675274,0.303687215717,6315.81573964,4908.68426036,0.661854100596,-149057,-249575,-1085721,143942,240453,1054192,0,0,0,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,0.00596142315023,0.029115036012,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-07T00:00:00.000+09:00",5790,5870,5515,5600,89400,-0.041095890411,-0.0720795360398,0.0727969348659,49.512215594,5761.31628,5624.14336249,137.172917505,160.038940161,-22.8660226561,5631.25,5463.5,255.829143628,0.0243600988874,0.241618764833,0.0357729418148,,,,,"2025-03-10T06:51:34.000+09:00",0,32072,0,-0.0178571428571,-0.0223214285714,0.149107142857,0,-0.00856164383562,0.0607876712329,-0.00554938956715,0.0249839846252,0.0244951638402,0.0285783821716,-0.00408321833145,0.0456837756478,20.0313978399,"validation",5388.58333333,0.0392341833815,0.994450610433,1.03923418338,80831.2,87124.8,1.02611426368,449585874,0.267861733972,6311.55783473,4950.94216527,0.477032456188,-184413,-243432,-1073749,182306,237524,1040509,0,0,0,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.0361738358802,-0.0312716918587,,,0,1,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-10T00:00:00.000+09:00",5595,5595,5385,5500,85915,-0.0178571428571,-0.0794979079498,0.0858835143139,46.4459884206,5721.11377538,5614.94755786,106.166217519,149.264395633,-43.0981781136,5653,5469.7,252.912776226,0.0236728941288,0.223827490381,-0.0213169754129,,,,,"2025-03-11T06:51:34.000+09:00",0,72282,0,0.01,0.01,0.340909090909,1,-0.000892857142857,0.0375,-0.0270652750752,0.00553960911933,0.0193029486398,0.0271389810241,-0.00783603238428,0.0459841411319,19.9736170877,"validation",5403.5,0.0178587952253,0.972934724925,1.01785879523,81625.2,87270.65,0.984466140678,449499959,0.26574283565,6285.64840156,5020.35159844,0.379079754551,-127528,-244579,-1099234,127491,239433,1066981,0,0,0,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0205526973378,-0.0152736606529,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-11T00:00:00.000+09:00",5335,5555,5325,5555,43673,0.01,-0.0220070422535,0.0892156862745,48.3408883257,5695.55780994,5610.50699802,85.0508119175,136.42167889,-51.3708669722,5675.75,5453.4,251.276149352,0.0236987874683,0.205146213581,-0.695831146773,,,,,"2025-03-12T06:51:34.000+09:00",0,33767,0,-0.01800180018,-0.001800180018,0.575157515752,0,-0.03,0.0418181818182,-0.0212747214025,0.0186305790883,0.0153106772129,0.0245583580359,-0.00924768082307,0.0452342303065,19.3069390474,"validation",5422.33333333,0.0244667117477,0.978725278598,1.02446671175,60920.6,87698.55,0.497989989572,449543632,0.269325433545,6257.92931087,5093.57068913,0.396294837564,-126280,-257789,-1166960,126426,256609,1131524,0,0,0,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0227568190041,0.0159518888981,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-12T00:00:00.000+09:00",5550,5570,5430,5455,40693,-0.01800180018,-0.0537727666956,0.0685602350637,45.2087646684,5658.5489161,5598.98796113,59.5609549713,121.049534106,-61.4885791347,5693.25,5446.3,243.32785297,0.0241980892641,0.186649699572,-0.748161900974,,,,,"2025-03-13T06:51:34.000+09:00",0,-78685,0,0.000916590284143,-0.0155820348304,0.519706691109,0,-0.000900090009001,0.025202520252,-0.0418478022219,0.00159741475864,0.0109185985282,0.0221905653723,-0.0112719668441,0.0446063891788,19.2180992692,"validation",5437.75,0.0031722679417,0.958152197778,1.00317226794,59266.6,87907.7,0.462905979795,449502939,0.224773256495,6224.57170104,5161.92829896,0.275794966089,-150312,-235222,-1254336,147946,232069,1215884,0,0,0,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.0326692024499,-0.0290759512542,,,0,0,0
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-13T00:00:00.000+09:00",5425,5505,5375,5460,29227,0.000916590284143,-0.0650684931507,0.0409914204004,45.3992570068,5628.00292901,5588.6925566,39.3103724069,104.701701766,-65.3913293593,5704,5437.6,235.233006329,0.0235755606182,0.176202524936,-0.887654448579,,,,,"2025-03-14T06:51:23.000+09:00",0,13509,0,0.00274725274725,-0.0210622710623,0.581501831502,0,-0.00549954170486,0.0238313473877,-0.0427769985975,0.00411946446962,0.00719970190603,0.0191761358546,-0.0119764339486,0.0430829681922,18.8880522936,"validation",5447.16666667,0.00235596487471,0.957223001403,1.00235596487,57781.6,86211.5,0.339015096594,449532166,0.209520771591,6206.52960112,5201.47039888,0.257228231474,-152815,-248337,-1309546,137446,232937,1258841,0,0,0,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,0.00137487474675,0.0100873808364,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-14T00:00:00.000+09:00",5450,5515,5400,5475,37431,0.00274725274725,-0.0223214285714,0.0214552238806,46.0057418305,5604.46401685,5580.27088574,24.1931311111,88.5999876352,-64.4068565241,5709.75,5440.8,226.644934449,0.0231433846454,0.17132311304,-0.717674482075,,,,,"2025-03-17T06:51:23.000+09:00",0,48998,0,0.0146118721461,-0.0292237442922,0.196347031963,0,-0.0018315018315,0.0210622710623,-0.0411138841455,0.0062858403176,0.00441883673263,0.0161826461434,-0.0117638094108,0.0413963350591,19.1382020766,"validation",5455.25,0.00362036570276,0.958886115854,1.0036203657,47387.8,84125.9,0.444940262155,449569597,0.189923673922,6198.85607234,5220.64392766,0.26002138056,-54853,-128229,-1211744,29968,104271,1151700,0,0,0,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0055759311949,-0.0131077555538,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-17T00:00:00.000+09:00",5475,5565,5400,5555,36344,0.0146118721461,0.01,0.0392890551918,49.243864834,5596.85416811,5578.39896828,18.4551998268,74.5710300735,-56.1158302467,5720.25,5447.7,222.241724845,0.023298673852,0.162858179603,-0.701696992673,,,,,"2025-03-18T06:51:24.000+09:00",0,23283,0,-0.001800180018,-0.0603060306031,0.125112511251,0,0,0.0301369863014,-0.0288885975263,0.0196963856306,0.00332226819565,0.013424127826,-0.0101018596304,0.0400075112233,19.1232381145,"validation",5461,0.0172129646585,0.971111402474,1.01721296466,37473.6,82530.2,0.440372130444,449605941,0.256967752411,6186.04475094,5254.45524906,0.322615004068,4000,-103694,-1182943,-30166,74412,1117854,0,0,0,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.00266162027116,0.00201415471633,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-18T00:00:00.000+09:00",5570,5585,5475,5545,26944,-0.001800180018,-0.001800180018,0.0268518518519,48.8494978373,5588.87660378,5575.92497063,12.951633153,62.2471506894,-49.2955175364,5727.5,5458.5,214.224458785,0.0232376844867,0.157091996185,-0.825247219927,,,,,"2025-03-19T06:51:28.000+09:00",0,-4781,0,-0.0315599639315,-0.0712353471596,0.149684400361,0,0.002700270027,0.019801980198,-0.031863814928,0.0158468443712,0.00233573185808,0.0112258161748,-0.00889008431675,0.0386338068142,18.8221678235,"validation",5466.25,0.0144065858678,0.968136185072,1.01440658587,34127.8,81732.5,0.329660783654,449578997,0.216749762946,6177.37220408,5277.62779592,0.297164618811,310,-121747,-1227641,-14214,92297,1167199,0,0,0,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.00243219684114,-0.00453047281837,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-19T00:00:00.000+09:00",5525,5535,5340,5370,77642,-0.0315599639315,-0.0155820348304,-0.0164835164835,42.443556818,5555.20328012,5560.6712691,-5.46798897772,48.704122756,-54.1721117337,5723,5467.5,213.565568872,0.0242048164802,0.161495380844,-0.0734373208582,,,,,"2025-03-20T06:51:28.000+09:00",0,-43999,0,-0.00465549348231,-0.0270018621974,0.133147113594,0,-0.00360685302074,0.0351668169522,-0.0616809365717,-0.0178326474623,-0.00101824748189,0.00906966904208,-0.010087916524,0.0397701245571,19.8484469868,"validation",5467.83333333,-0.0178925229372,0.938319063428,0.982107477063,41517.6,82507.05,0.94103473582,449501355,0.129999194008,6185.11903228,5260.88096772,0.118063772169,-88478,-66395,-1303824,83865,40190,1243334,0,0,0,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.0377919245492,-0.0219159475138,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-20T00:00:00.000+09:00",5360,5405,5250,5345,58452,-0.00465549348231,-0.0210622710623,-0.050621669627,41.6041999462,5522.86431395,5544.69561954,-21.8313055875,34.5970370873,-56.4283426748,5708.75,5467.6,209.382313952,0.0230945036929,0.171483437993,-0.328637409455,,,,,"2025-03-21T06:51:28.000+09:00",0,3814,0,-0.00561272217025,0.0729653882133,0.10383536015,1,-0.00186219739292,0.0288640595903,-0.06371797679,-0.0224230009511,-0.00408443509589,0.00647278523616,-0.0105572203321,0.0391734918526,19.5598780103,"validation",5462.33333333,-0.0214804418136,0.93628202321,0.978519558186,47362.6,80224.45,0.728605805337,449442903,0.0323847654923,6198.22803832,5219.27196168,0.128430724648,-66352,-17231,-1244435,66343,3309,1183955,0,0,0,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.00788152082746,0.0132222067953,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-21T00:00:00.000+09:00",5330,5355,5225,5315,42316,-0.00561272217025,-0.0292237442922,-0.111204013378,40.5674395329,5490.88518873,5527.6811292,-36.7959404746,20.3184415749,-57.1143820495,5675.5,5464.5,203.71214867,0.0177321839486,0.176709321648,-0.733709535938,,,,,"2025-03-24T06:51:28.000+09:00",0,22153,0,-0.0178739416745,0.108184383819,0.149576669802,1,-0.00280636108513,0.0243217960711,-0.0635186327196,-0.0273584042456,-0.00692303677791,0.00382284883818,-0.0107458856161,0.0383277796181,19.2312088393,"validation",5462.5,-0.0270022883295,0.93648136728,0.97299771167,48339.6,65601.15,0.645049667574,449400587,-0.247813491074,6176.95687751,5174.04312249,0.140547356942,50564,-16330,-1101619,-25226,37103,1066495,0,0,0,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.00789932487777,0.00230288149795,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-24T00:00:00.000+09:00",5265,5330,5220,5220,44166,-0.0178739416745,-0.0603060306031,-0.123425692695,37.3899566019,5449.21054431,5504.88993445,-55.6793901385,5.11887523222,-60.7982653707,5638.75,5462.4,197.018423765,0.0179229778839,0.184958680602,-0.597923909279,,,,,"2025-03-25T06:51:28.000+09:00",0,6250,0,-0.0134099616858,0.124521072797,0.133141762452,1,-0.00940733772342,0.0206961429915,-0.0742629128796,-0.0443760984183,-0.010666549835,0.000980627439122,-0.0116471772741,0.0377429930584,19.2559632265,"validation",5463,-0.0444810543657,0.92573708712,0.955518945634,49904,62052.7,0.711749851336,449356421,-0.204800113452,6160.21788012,5117.28211988,0.0984891726206,73890,3495,-968074,-49015,21341,932439,0,0,0,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.0136895088241,-0.0189998643056,,,0,0,-1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-25T00:00:00.000+09:00",5195,5265,5110,5150,36630,-0.0134099616858,-0.0712353471596,-0.146644573322,35.2020313902,5403.17815288,5478.60179115,-75.4236382782,-10.9896274699,-64.4340108083,5594.5,5460.8,194.017107782,0.0173843211112,0.189326388467,-0.765428125263,,,,,"2025-03-26T06:51:28.000+09:00",0,29623,0,0.0145631067961,0.135922330097,0.139805825243,1,-0.00478927203065,0.02969348659,-0.07945303423,-0.0569147377674,-0.014645366656,-0.00213390824658,-0.0125114584094,0.037673224812,19.0553748547,"validation",5442.66666667,-0.0537726604606,0.92054696577,0.946227339539,51841.2,59134.7,0.619433259998,449319791,-0.326194264958,6124.09324014,5064.90675986,0.0803382989896,45302,27761,-571260,-21886,-4363,534208,0,0,0,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.0072323144348,-0.000969318549004,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-26T00:00:00.000+09:00",5200,5245,5055,5225,44859,0.0145631067961,-0.0270018621974,-0.136363636364,39.3004020423,5375.76612936,5459.81647329,-84.0503439343,-25.6017707628,-58.4485731716,5553.25,5458.8,193.730171512,0.0179303649736,0.183454617682,-0.45091875084,,,,,"2025-03-27T06:51:28.000+09:00",0,38515,0,0.0976076555024,0.0478468899522,0.148325358852,1,0.00970873786408,0.0368932038835,-0.0591095304551,-0.0428299259911,-0.0160861902267,-0.00489986043306,-0.0111863297936,0.0370775447869,19.2724895974,"validation",5432.91666667,-0.0382698059667,0.940890469545,0.961730194033,45284.6,58178.65,0.771056048911,449364650,-0.347987620888,6062.63467782,5043.86532218,0.177797532698,-30796,41352,-521443,28301,-18461,495635,0,0,0,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.00380926764113,0.00722401841775,,,0,0,1
+"020180","대신정보통신","KOSDAQ","KRW","1d","2025-03-27T00:00:00.000+09:00",5210,5815,5210,5735,310069,0.0976076555024,0.0729653882133,-0.0441666666667,58.5150976843,5431.03287869,5480.20043823,-49.167559546,-30.3149285194,-18.8526310266,5540,5467,223.106587832,0.0290175082837,0.171417431056,3.83828671306,,,,,"2025-03-28T06:51:28.000+09:00",0,76346,0,0.027027027027,0.00871839581517,0.0444638186574,1,-0.00287081339713,0.115789473684,0.0351985559567,0.0490214011341,-0.00857324490776,-0.00528595091881,-0.00328729398894,0.0389026308339,21.2988931625,"validation",5430.25,0.0561208047512,1.03519855596,1.05612080475,95608,71035,4.36501724502,449674719,-0.0294910959386,6014.82628402,5065.17371598,0.705338253758,-52764,17083,-498060,50765,5763,482462,0,0,0,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.11152249472,0.110155109723,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-04T00:00:00.000+09:00",29900,30300,29900,30200,67810,0.00666666666667,0.0202702702703,0.0378006872852,71.1089583894,29724.9881711,29475.4435278,249.544643308,160.845384627,88.6992586806,29472.5,29180,336.32246135,0.00529095701451,0.0462978900907,0.0205500970879,,,,,"2023-10-05T19:32:20.000+09:00",25,5407,0,-0.00993377483444,0.0165562913907,0.0132450331126,1,-0.00333333333333,0.0133333333333,0.0246840274832,0.0349554489376,0.00826306765919,0.00532600611348,0.00293706154572,0.0111365053427,21.4400621595,"validation",29300,0.0307167235495,1.02468402748,1.03071672355,69350.2,67396.55,1.00613458701,57303049,0.21618020507,30154.7572828,28790.2427172,1.03315663921,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.00146217785943,0.00729727966599,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-05T00:00:00.000+09:00",30050,30200,29850,29900,52969,-0.00993377483444,0.00335570469799,0.0257289879931,60.6377938749,29751.9130679,29506.8921554,245.020912488,177.680490199,67.340422289,29510,29188,337.299428396,0.005883972621,0.0467392467626,-0.696515125029,,,,,"2023-10-05T19:32:21.000+09:00",-17,-18415,0,0.0100334448161,0.0200668896321,0.0301003344482,1,-0.00496688741722,0.0115894039735,0.0132158590308,0.0243935864054,0.00819467934743,0.00594249131101,0.00225218803642,0.0112809173377,21.1830758758,"validation",29295,0.0206519883939,1.01321585903,1.02065198839,62669.2,67098.4,0.789422698604,57250080,0.133755052281,30199.637586,28820.362414,0.782757210401,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.00901678735112,-0.0124578185265,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-06T00:00:00.000+09:00",29900,30300,29900,30200,66904,0.0100334448161,0.00834724540901,0.0431778929188,66.0255484444,29820.849519,29558.2334772,262.616041761,194.667600512,67.9484412493,29572.5,29202,341.778040654,0.00586607835842,0.0474606901948,0.0264004229645,,,,,"2023-10-05T19:32:22.000+09:00",0,7817,0,0.00165562913907,0.0149006622517,0.023178807947,1,0,0.0133779264214,0.0212190379576,0.0341757413876,0.00869589542255,0.00644594703681,0.00224994838574,0.011317153664,21.4266112389,"validation",29298.3333333,0.03077535696,1.02121903796,1.03077535696,59436,66375.45,1.00796303453,57316984,0.246900021017,30274.2656304,28870.7343696,0.947086586193,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,0.0173296054245,0.0138642387562,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-07T00:00:00.000+09:00",29950,30300,29950,30250,66369,0.00165562913907,0.0100166944908,0.0324232081911,66.8402033265,29886.8726699,29609.4754419,277.397228037,211.213526017,66.1837020204,29620,29218,342.365323464,0.00540307257844,0.0505468393578,-0.00798675499214,,,,,"2023-10-05T19:32:23.000+09:00",-437,-24204,0,0.0099173553719,0.0198347107438,0.0264462809917,1,-0.00827814569536,0.0115894039735,0.0212694125591,0.0353206927237,0.00917015629875,0.00698226532286,0.00218789097588,0.0113178619327,21.4202368229,"validation",29303.3333333,0.032305767262,1.02126941256,1.03230576726,62559,66528.8,0.997598032732,57383353,0.248635929101,30368.5986909,28871.4013091,0.920786202052,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,0.00753857872828,0.0142815891587,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-08T00:00:00.000+09:00",30250,30600,30200,30550,61882,0.0099173553719,0.0183333333333,0.0516351118761,71.2886710035,29988.8922591,29679.1439277,309.748331495,230.920487112,78.8278443828,29695,29244,346.482086074,0.00516207155594,0.0541289133129,-0.11768181871,,,,,"2023-10-05T19:32:24.000+09:00",40,24693,0,0.00490998363339,0.0114566284779,0.013093289689,1,0,0.0132231404959,0.0287927260482,0.0446587334154,0.0101390615874,0.00755877208224,0.00258028950517,0.0113414758126,21.3601045899,"validation",29315,0.0421286031042,1.02879272605,1.0421286031,63186.8,63821.2,0.96961511222,57445235,0.39857053769,30498.6790404,28891.3209596,1.03192876572,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.0101449616601,0.00128943710543,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-11T00:00:00.000+09:00",30400,30850,30400,30700,84631,0.00490998363339,0.0165562913907,0.045996592845,73.2229370469,30098.29345,29754.762896,343.530554074,253.442500505,90.088053569,29762.5,29265,353.876222783,0.00488049296997,0.0603245969424,1.15621101139,,,,,"2023-10-05T19:32:25.000+09:00",0,-9990,0,-0.00651465798046,0.00325732899023,0.00651465798046,1,-0.00490998363339,0.0147299509002,0.0314993700126,0.0490346830685,0.0111899203281,0.0082554560425,0.00293446428563,0.0115269127942,21.6780738427,"validation",29329.1666667,0.0467395936923,1.03149937001,1.04673959369,66551,64870.8,1.30460854498,57529866,0.408301577906,30660.2054082,28864.7945918,1.02216461625,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,0.00129885507721,0.00669300229492,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-12T00:00:00.000+09:00",30800,30800,30500,30500,68417,-0.00651465798046,0.0200668896321,0.0391822827939,66.764438952,30160.0944577,29809.9656444,350.128813312,272.779763066,77.3490502461,29820,29282,350.027921155,0.00522583705728,0.0624643270389,0.350872684139,,,,,"2023-10-05T19:32:26.000+09:00",41,-21106,0,0.00491803278689,0.00819672131148,0.0131147540984,1,0.00325732899023,0.00977198697068,0.0228034875922,0.0415955194317,0.0114796332234,0.00894359878905,0.0025360344343,0.0114763252838,21.4588585738,"validation",29337.5,0.0396250532595,1.02280348759,1.03962505326,69640.6,63196.7,1.08260399673,57461449,0.364987412317,30751.3431162,28888.6568838,0.865064168193,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,0.00142470561893,0.00938584062236,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-13T00:00:00.000+09:00",30400,30750,30400,30650,45166,0.00491803278689,0.0149006622517,0.0442930153322,68.9747130992,30235.4645412,29872.1904115,363.274129658,290.878636385,72.3954932735,29885,29307,350.025926787,0.00524457198171,0.0650258045469,-1.0945594693,,,,,"2023-10-05T19:32:27.000+09:00",738,-2516,0,0.00652528548124,0.00978792822186,0.0146818923328,1,-0.00327868852459,0.0114754098361,0.0255981261502,0.0458252294674,0.0118523370198,0.00949033071401,0.00236200630582,0.0114200954906,21.0484878125,"validation",29350,0.0442930153322,1.02559812615,1.04429301533,65293,61754.1,0.73138463681,57506615,0.410082893282,30856.6480844,28913.3519156,0.893661044698,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,0.00565918820087,0.0219774065342,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-14T00:00:00.000+09:00",30750,30850,30650,30850,101975,0.00652528548124,0.0198347107438,0.0529010238908,71.6791271498,30330.0084579,29944.6207514,385.387706514,309.78045041,75.6072561036,29962.5,29341,339.30978916,0.00524629986674,0.0680024365792,2.18759258396,,,,,"2023-10-05T19:32:28.000+09:00",7134,-40032,0,0.00162074554295,-0.00486223662885,0.00810372771475,0,0.00326264274062,0.00652528548124,0.0296203587818,0.0514297399543,0.0124923081528,0.0100415056859,0.00245080246689,0.0109986965692,21.8693749938,"validation",29366.6666667,0.0505107832009,1.02962035878,1.0505107832,72414.2,63663.45,1.60178249844,57608590,0.527970915808,30981.261503,28943.738497,0.935577903849,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.00854158633791,-0.0124501540692,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-15T00:00:00.000+09:00",30950,31050,30750,30900,111685,0.00162074554295,0.0114566284779,0.0582191780822,72.3285301607,30417.6994644,30015.3895846,402.30987976,328.28633628,74.0235434797,30047.5,29383,336.501947077,0.00506983416508,0.0688024390629,2.24273171271,,,,,"2023-10-05T19:32:29.000+09:00",-39,17437,0,-0.00323624595469,-0.00323624595469,0.00323624595469,0,0.0032414910859,0.0097244732577,0.0283717447375,0.0516284926658,0.0130197372091,0.0106241532777,0.00239558393138,0.0108900306497,21.9619491509,"validation",29384.1666667,0.05158673889,1.02837174474,1.05158673889,82374.8,66843.4,1.67084558835,57720275,0.622365110093,31081.1706439,29013.8293561,0.91236539175,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.00941353886097,0.00210992250272,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-18T00:00:00.000+09:00",30900,31050,30800,30800,49121,-0.00323624595469,0.00325732899023,0.0529914529915,68.9244808226,30476.5149314,30073.5088746,403.00605675,343.230280374,59.775776376,30125,29429,330.323236571,0.00523713069463,0.0673948852409,-0.905262726419,,,,,"2023-10-05T19:32:30.000+09:00",0,-13533,0,-0.00162337662338,-0.00487012987013,-0.00487012987013,0,0,0.00809061488673,0.0224066390041,0.0465867001937,0.0130846122322,0.0111438402719,0.00194077196026,0.0107247804082,21.1373118905,"validation",29405,0.0474409114096,1.022406639,1.04744091141,75272.8,67042,0.73268995555,57671154,0.550214790728,31140.1354589,29109.8645411,0.832467945068,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.00697411202292,0.00537303293478,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-19T00:00:00.000+09:00",30650,30900,30650,30750,42233,-0.00162337662338,0.00819672131148,0.0530821917808,67.2209670458,30518.5895573,30123.6193284,394.970228959,353.578270091,41.391958868,30202.5,29466,324.58586253,0.00523362475261,0.0632900495523,-1.18465782065,,,,,"2023-10-05T19:32:31.000+09:00",-6,1875,0,0.00650406504065,-0.00650406504065,-0.00162601626016,0,-0.00487012987013,0.00811688311688,0.0181276384405,0.0435756465078,0.0128445602914,0.0114984803282,0.00134607996319,0.0105556378059,20.984602459,"validation",29425.8333333,0.0450001415989,1.01812763844,1.0450001416,70036,66381.3,0.636218332573,57628921,0.56564424017,31158.2588608,29246.7411392,0.786421618703,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,0.00440057937961,0.00667919605218,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-20T00:00:00.000+09:00",30750,31000,30750,30950,42373,0.00650406504065,0.00978792822186,0.0563139931741,70.37505877,30584.9603947,30184.8327115,400.127683209,362.888152715,37.2395304941,30285,29506,319.258300921,0.00530040075241,0.0603492197492,-1.30063424634,,,,,"2023-10-05T19:32:33.000+09:00",-41,10843,0,-0.00807754442649,-0.016155088853,-0.0016155088853,0,0,0.00813008130081,0.0219580650487,0.048939198807,0.0129281965496,0.0117249807016,0.00120321584795,0.0103152924369,20.9943949248,"validation",29450,0.0509337860781,1.02195806505,1.05093378608,69477.4,67179.9,0.630739253854,57671294,0.570807637403,31198.8380601,29371.1619399,0.86385002391,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,0.00629696988238,0.00782775916548,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-21T00:00:00.000+09:00",30800,30950,30650,30700,68928,-0.00807754442649,-0.00486223662885,0.0406779661017,62.3046860854,30602.6587955,30222.9932514,379.665544137,366.243630999,13.4219131379,30345,29544,317.882707998,0.00570794454254,0.0563856676803,0.0951933294381,,,,,"2023-10-05T19:32:34.000+09:00",-622,9423,0,0.00325732899023,-0.0195439739414,0.00325732899023,0,-0.0048465266559,0.00969305331179,0.0116987971659,0.0391280801516,0.0123669558351,0.0119297599674,0.000437195867684,0.0103544856025,21.4728356946,"validation",29470.8333333,0.0417079032942,1.01169879717,1.04170790329,62868,67113.2,1.02704088018,57602366,0.467676999458,31200.5115429,29489.4884571,0.707478205849,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,0.00941251315748,0.0168907354357,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-22T00:00:00.000+09:00",30600,30850,30500,30800,44903,0.00325732899023,-0.00323624595469,0.037037037037,64.0791458249,30633.0189808,30265.734492,367.284488806,366.451802561,0.832686245285,30400,29583,320.176800284,0.00561164786586,0.0541715496059,-1.05300808051,,,,,"2023-09-25T06:50:18.000+09:00",-1184,12088,0,-0.00487012987013,-0.0162337662338,0.0162337662338,0,-0.00325732899023,0.0114006514658,0.0131578947368,0.0411384917013,0.0119248210651,0.0118977857974,2.70352677041e-05,0.0103953506586,21.0475298563,"validation",29496.6666667,0.0441857837044,1.01315789474,1.0441857837,49511.6,65226.05,0.68842126727,57647269,0.452275586211,31223.407554,29576.592446,0.742893083779,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.0059770433407,0.00712636277747,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-25T00:00:00.000+09:00",30950,30950,30600,30650,38725,-0.00487012987013,-0.00487012987013,0.035472972973,59.5507734266,30635.6314453,30294.1986037,341.432841594,361.448010367,-20.0151687732,30452.5,29615,322.307028835,0.00569033897484,0.0487719318722,-1.30284917372,,,,,"2023-09-26T06:50:18.000+09:00",-3625,-5087,0,-0.00326264274062,-0.00163132137031,0.0244698205546,0,0.00487012987013,0.0113636363636,0.00648551022084,0.0349485058248,0.0111397338204,0.0117927572714,-0.000653023451001,0.0105157268788,20.8946286075,"validation",29513.3333333,0.0385136661396,1.00648551022,1.03851366614,47432.4,64651.6,0.598979762295,57608544,0.465179516052,31195.1136277,29709.8863723,0.632976283118,-37935,-95459,-118724,-47059,-48768,-108043,85086,144381,225460,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,6.18313918461e-05,0.0163347456183,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-26T00:00:00.000+09:00",30550,30700,30350,30550,71868,-0.00326264274062,-0.00650406504065,0.0251677852349,56.6752791166,30622.4573768,30313.1468553,309.31052151,351.020512596,-41.709991086,30490,29648,324.285098204,0.00566944305784,0.0446144337767,0.410385896224,,,,,"2023-09-27T06:50:18.000+09:00",-206,-8527,0,-0.00327332242226,0.00818330605565,0.0261865793781,1,-0.00326264274062,0.0114192495922,0.0019678583142,0.0304236373448,0.010124730655,0.0114900331455,-0.00136530249054,0.0106148968316,21.5097063471,"validation",29528.3333333,0.0345995371677,1.00196785831,1.03459953717,53359.4,63926.3,1.12423212355,57536676,0.346688295741,31170.1470429,29809.8529571,0.544108109139,-72021,-82081,-144847,-15283,-22116,-88677,86818,103473,232949,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,0.00987563978655,0.0102626262752,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-09-27T00:00:00.000+09:00",30400,30700,30350,30450,45527,-0.00327332242226,-0.016155088853,0.016694490818,53.8737999394,30595.9254727,30323.2841253,272.641347409,335.344679559,-62.7033321491,30515,29678,326.121876904,0.00568202026644,0.0415607769621,-0.859444561811,,,,,"2023-10-04T06:50:18.000+09:00",-163,-13357,0,-0.0114942528736,0.0147783251232,0.0295566502463,1,-0.00490998363339,0.0114566284779,-0.00213009995084,0.0260125345374,0.00895373883118,0.0110129615619,-0.00205922273068,0.0107100780592,21.0499021094,"validation",29545.8333333,0.030602171767,0.997869900049,1.03060217177,53990.2,62049.15,0.733724797197,57491149,0.253551418513,31149.1135545,29880.8864455,0.448747350109,-41904,-46373,-156424,-67,-36130,-78689,42042,82117,234973,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,-0.00412595156512,-0.0192188178198,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-04T00:00:00.000+09:00",30450,30450,30050,30100,97775,-0.0114942528736,-0.0195439739414,0.00500834724541,45.4127499639,30519.6292461,30306.7445604,212.884685679,310.852680783,-97.9679951033,30522.5,29700,331.398885696,0.00628740237904,0.0399906494976,1.6256599402,,,,,"2023-10-05T06:50:18.000+09:00",-1236,14786,0,0.00664451827243,0.031561461794,0.0382059800664,1,0,0.0131362889984,-0.0138422475223,0.013468013468,0.00707258091958,0.0103273315875,-0.00325475066789,0.0110099297574,21.8027046507,"validation",29561.6666667,0.0182105203811,0.986157752478,1.01821052038,59759.6,64400.2,1.51824062658,57393374,0.168383017444,31132.8072996,29912.1927004,0.153862898047,-14024,-74287,-128377,2618,-26113,-132865,10926,100317,259074,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,0.0125943125627,0.0284810152532,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-05T00:00:00.000+09:00",30100,30400,30100,30300,56383,0.00664451827243,-0.0162337662338,0.01,50.2235489915,30485.8401313,30306.2449634,179.595167963,284.601178219,-105.006010256,30537.5,29727,329.156108147,0.00643455901386,0.0374444424921,-0.384035664862,,,,,"2023-10-06T06:50:18.000+09:00",-434,-11044,0,0.00990099009901,0.0214521452145,0.0379537953795,1,0,0.00996677740864,-0.00777732296357,0.0192754061964,0.0059272332661,0.00939277815904,-0.00346554489293,0.0108632378926,21.2588259657,"validation",29586.6666667,0.0241099594412,0.992222677036,1.02410995944,62055.6,64282.2,0.877116837943,57449757,0.16685645482,31109.2298313,29965.7701687,0.292297002013,589,-44635,-115123,-21159,-18707,-161596,20803,63241,275275,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,0.00751329188831,0.0145464256294,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-06T00:00:00.000+09:00",30350,30700,30200,30600,66324,0.00990099009901,-0.00163132137031,0.0132450331126,56.4268255249,30503.403188,30328.0045957,175.398592339,262.760661043,-87.3620687036,30557.5,29760,341.359243279,0.00662487756156,0.0360437925075,0.102929525546,,,,,"2023-10-10T06:50:18.000+09:00",86,-4639,0,0.00653594771242,0.00980392156863,0.0457516339869,1,0.0016501650165,0.016501650165,0.00139082058414,0.0282258064516,0.00573198014181,0.00858694970728,-0.00285496956548,0.0111555308261,21.4310623901,"validation",29621.6666667,0.0330276261745,1.00139082058,1.03302762617,67575.4,64207.9,1.03295700373,57516081,0.16589235904,31108.2040948,30006.7959052,0.538586965671,-15735,-24173,-203468,-13902,-2973,-71255,28911,25942,270665,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.00776669154684,-0.00928704515604,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-10T00:00:00.000+09:00",30800,30900,30600,30800,52576,0.00653594771242,0.00818330605565,0.0301003344482,60.005263373,30549.0334668,30362.9672182,186.066248562,247.421778547,-61.3555299847,30602.5,29800,338.405011616,0.00626839299938,0.0306868820955,-0.564533334725,,,,,"2023-10-11T06:50:18.000+09:00",262,8372,0,0.00324675324675,0.00324675324675,0.0405844155844,1,0.00653594771242,0.00980392156863,0.00645372110122,0.0335570469799,0.0060411119663,0.00803317462814,-0.00199206266184,0.0109871757018,21.2052849904,"validation",29653.3333333,0.0386690647482,1.0064537211,1.03866906475,63717,64188.25,0.819090721433,57568657,0.248158346738,31072.0476547,30132.9523453,0.710308791918,-12005,-14271,-188450,-16600,-27430,-79338,27879,41378,262162,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,0.00908916040126,0.032736660607,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-11T00:00:00.000+09:00",30800,31050,30700,30900,82068,0.00324675324675,0.0147783251232,0.023178807947,61.6989745998,30603.0283181,30402.7474243,200.280893767,237.993601591,-37.7127078237,30637.5,29844,339.233225072,0.00597424394074,0.0292576618576,0.817958399995,,,,,"2023-10-12T06:50:18.000+09:00",1150,9177,0,0.00485436893204,0.00647249190939,0.0404530744337,1,0,0.0113636363636,0.00856793145655,0.0353839967833,0.00648158232256,0.00770205830391,-0.00122047598135,0.0109784215234,21.6538149142,"validation",29685.8333333,0.0409005417848,1.00856793146,1.04090054178,71025.2,64946.45,1.26362564852,57650725,0.256935521495,31085.6908076,30189.3091924,0.792844024866,-35992,-38723,-182895,-12124,-30764,-90813,47627,68826,268029,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.0165236602254,-0.0245771461243,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-12T00:00:00.000+09:00",31100,31100,30700,31050,79148,0.00485436893204,0.031561461794,0.0264462809917,64.151341131,30671.7931922,30450.6920595,221.101132674,234.615107807,-13.5139751334,30677.5,29894,343.573708996,0.00602783507027,0.0290444352413,0.640968891866,,,,,"2023-10-13T06:50:18.000+09:00",-1764,-7451,0,-0.00322061191626,0.00161030595813,0.0515297906602,1,0.00647249190939,0.0129449838188,0.0121424496781,0.0386699672175,0.00712080942589,0.0075560421194,-0.000435232693508,0.0110651758131,21.6224288843,"validation",29723.3333333,0.0446338454637,1.01214244968,1.04463384546,67299.8,65585.4,1.20679297527,57729873,0.264174648626,31123.0053311,30231.9946689,0.918064581984,-42209,-52358,-220198,-16684,-22275,-71632,59044,74060,287560,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.00728401022293,-0.017627029149,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-13T00:00:00.000+09:00",30750,31150,30600,30950,66394,-0.00322061191626,0.0214521452145,0.013093289689,61.3319509475,30714.5942396,30487.6778329,226.916406659,233.075367578,-6.1589609188,30697.5,29935,358.318444067,0.0057657503911,0.0297477401269,0.0275742840247,,,,,"2023-10-16T06:50:18.000+09:00",-1087,9274,0,-0.0016155088853,0.0016155088853,0.0533117932149,1,-0.00966183574879,0.0177133655395,0.00822542552325,0.0339067980625,0.00733170942355,0.00753070654532,-0.000198997121771,0.0115773326031,21.4434902485,"validation",29758.3333333,0.0400448053766,1.00822542552,1.04004480538,69302,65811,1.00885870143,57663479,0.16581118658,31154.0906263,30240.9093737,0.776505895512,-81136,-95996,-223019,4041,-2230,-69248,78545,99120,288675,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,0.00632443570816,0.011992017798,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-16T00:00:00.000+09:00",30900,31100,30800,30900,41545,-0.0016155088853,0.00980392156863,0.00651465798046,59.9140917297,30743.1182027,30518.2202156,224.897987056,231.439891473,-6.54190441773,30707.5,29981,354.15284092,0.00570069645555,0.0302892622541,-1.03762434939,,,,,"2023-10-17T06:50:18.000+09:00",-123,5826,0,0,-0.00809061488673,0.0582524271845,0,-0.0016155088853,0.00969305331179,0.00626882683384,0.0306527467396,0.00727825200827,0.00748996412535,-0.000211712117079,0.0114612569877,20.9730439198,"validation",29789.1666667,0.0372898425043,1.00626882683,1.0372898425,64346.2,63656.7,0.652641434444,57621934,0.0723160327193,31172.5537603,30242.4462397,0.706965319302,-83660,-106648,-235358,-5561,-22423,-60192,90550,130465,291840,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,0.0064906735547,0.0132608857767,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-17T00:00:00.000+09:00",31050,31100,30900,30900,38724,0,0.00324675324675,0.0131147540984,59.9140917297,30767.2538638,30546.5001997,220.753664152,229.302646009,-8.54898185703,30727.5,30029,343.141923711,0.00548157443442,0.0300729671184,-1.06818700021,,,,,"2023-10-18T06:50:18.000+09:00",160,566,0,0.00647249190939,-0.00647249190939,0.0631067961165,0,0.00485436893204,0.00647249190939,0.00561386380278,0.0290052948816,0.00714413152595,0.00742079760547,-0.000276666079516,0.011104916625,20.9027263056,"validation",29822.5,0.0361304384274,1.0056138638,1.03613043843,61575.8,62172.05,0.622852230222,57621934,0.129065231081,31189.5335486,30265.4664514,0.686674756125,-80285,-120638,-208645,-6552,-12227,-85288,88559,134740,290094,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.00982251338128,-0.0121400547783,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-18T00:00:00.000+09:00",30850,31250,30800,31100,71486,0.00647249190939,0.00647249190939,0.0146818923328,63.7967022058,30818.4455771,30587.5001849,230.9453922,229.631195247,1.31419695292,30750,30075,350.774643446,0.00555187209612,0.0317302397858,0.368916694351,,,,,"2023-10-19T06:50:18.000+09:00",245,24483,0,0,-0.0064308681672,0.0610932475884,0,-0.00161812297735,0.0145631067961,0.0113821138211,0.0340814630091,0.00742589685531,0.00738363971856,4.22571367498e-05,0.011278927442,21.5222200039,"validation",29858.3333333,0.0415852637455,1.01138211382,1.04158526375,59459.4,63488.05,1.12597567574,57693420,0.147118237212,31237.8524367,30262.1475633,0.85871502699,-42943,-102947,-182008,-15032,-5138,-70705,56248,107741,247281,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,0.00548475528956,0.0204781965828,,,1,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-19T00:00:00.000+09:00",31000,31200,30850,31100,71144,0,0.00161030595813,0.00810372771475,63.7967022058,30861.7616421,30625.4631342,236.298507996,230.964657797,5.33385019926,30762.5,30122,350.719311771,0.00539199760374,0.0331429086738,0.461903067737,,,,,"2023-10-20T06:50:18.000+09:00",-628,-17478,0,-0.0032154340836,-0.0096463022508,0.0610932475884,0,-0.0032154340836,0.0112540192926,0.010971149939,0.0324679636146,0.00759802276516,0.00742651632788,0.000171506437275,0.0112771482885,21.5174243697,"validation",29893.3333333,0.0403657448707,1.01097114994,1.04036574487,57858.6,61946.5,1.14847489366,57693420,0.0684703736289,31272.279364,30252.720636,0.831025561064,-29792,-94231,-183861,-3796,-9535,-43461,31678,103099,221566,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,0.0190043043937,0.0307211116468,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-20T00:00:00.000+09:00",31050,31200,30750,31000,68710,-0.0032154340836,0.0016155088853,0.00323624595469,60.4040634432,30883.0290818,30653.2066057,229.822476122,230.736221462,-0.913745340401,30767.5,30168,357.810789502,0.00544086530972,0.0336060102492,0.541911436089,,,,,"2023-10-23T06:50:18.000+09:00",0,8336,0,-0.0112903225806,0.00967741935484,0.0645161290323,1,-0.0016077170418,0.0144694533762,0.00755667506297,0.0275788915407,0.00741362826199,0.00744310391813,-2.9475656142e-05,0.0115422835323,21.479392512,"validation",29927.5,0.0358366051291,1.00755667506,1.03583660513,58321.8,59797.75,1.14903988862,57624710,-0.0799068526826,31284.4864602,30250.5135398,0.724860821232,-55253,-94755,-229608,21323,5055,-17559,38145,94340,247870,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.0136733812157,0.0156483993943,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-23T00:00:00.000+09:00",31150,31200,30500,30650,101130,-0.0112903225806,-0.00809061488673,-0.00487012987013,50.3181200802,30847.1784538,30652.9690793,194.209374498,223.430852069,-29.2214775716,30760,30199,382.252875966,0.00595254561274,0.0337600909902,2.09002580624,,,,,"2023-10-24T06:50:18.000+09:00",165,3533,0,0.00163132137031,0.0244698205546,0.0766721044046,1,0.00483870967742,0.0225806451613,-0.00357607282185,0.0149342693467,0.00633635805865,0.00728975047534,-0.000953392416691,0.0124715457085,21.8545500386,"validation",29955.8333333,0.0231730047014,0.996423927178,1.0231730047,70238.8,62398.2,1.62071982846,57523580,-0.118251808546,31279.2301994,30240.7698006,0.394073957831,-54610,-73897,-241600,1459,1882,9081,59312,76503,233614,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,-0.00371979626486,-0.00406250327613,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-24T00:00:00.000+09:00",30900,30900,30500,30700,52241,0.00163132137031,-0.00647249190939,-0.00162601626016,51.5624042942,30824.5356148,30656.4528512,168.082763544,212.361234364,-44.2784708199,30757.5,30230,383.520527683,0.00595661602166,0.0338050747817,-0.588466264546,,,,,"2023-10-25T06:50:18.000+09:00",37,-1063,0,0.00651465798046,0.0211726384365,0.0765472312704,1,0.00815660685155,0.0130505709625,-0.00186946273267,0.0155474694013,0.0054750085845,0.00691730405095,-0.00144229546645,0.0124925253317,21.1956408404,"validation",29987.5,0.0237598999583,0.998130537267,1.02375989996,72942.2,62898.6,0.830559026751,57575821,-0.0422107964247,31277.3797938,30237.6202062,0.444698754706,-71466,-85412,-235970,13616,10633,-2281,61261,75801,237611,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,-0.00960744622606,-0.0260893506301,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-25T00:00:00.000+09:00",30650,30950,30650,30900,41464,0.00651465798046,-0.0064308681672,-0.0016155088853,56.2792713563,30836.1455202,30674.4933808,161.652139424,202.219415376,-40.5672759524,30755,30269,377.554775705,0.00595720042022,0.033596075703,-1.1776009361,,,,,"2023-10-26T06:50:18.000+09:00",-43,-10323,0,-0.00323624595469,0.0145631067961,0.0679611650485,1,-0.00162866449511,0.00977198697068,0.00471468053975,0.020846410519,0.00523146082277,0.00654431764971,-0.00131285682694,0.0122186011555,20.9710923235,"validation",30024.1666667,0.0291709456271,1.00471468054,1.02917094563,66937.8,62853.15,0.659696451172,57617285,-0.0429644337635,31271.6236541,30238.3763459,0.640334263484,-14543,-66355,-230466,-13244,6843,4040,24473,62565,224147,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.0150482911517,0.0243777163603,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-26T00:00:00.000+09:00",30950,30950,30550,30800,72180,-0.00323624595469,-0.0096463022508,0.00325732899023,53.4752668535,30830.5846709,30683.7901674,146.794503552,191.134433011,-44.339929459,30760,30299,379.158006012,0.00572027127625,0.0335717311923,0.50266272162,,,,,"2023-10-27T06:50:18.000+09:00",246,-6780,0,0.0162337662338,0.0146103896104,0.0730519480519,1,0.00161812297735,0.0129449838188,0.00130039011704,0.0165351991815,0.00476605531014,0.00620566340946,-0.00143960809932,0.0123103248705,21.5221882476,"validation",30061.6666667,0.0245606253812,1.00130039012,1.02456062538,67145,63015.75,1.14542792873,57545105,-0.0454338796253,31276.3332257,30243.6667743,0.538734675599,-17630,-61735,-241039,228,5906,-3268,13137,57962,240875,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,0.0238841050992,0.0317775052777,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-27T00:00:00.000+09:00",30950,31300,30750,31300,85336,0.0162337662338,0.00967741935484,0.0162337662338,63.3166102938,30902.8024139,30729.4353402,173.367073698,187.580961149,-14.2138874506,30785,30344,391.361005583,0.00668689091876,0.0368711089782,1.10605800267,,,,,"2023-10-30T06:50:18.000+09:00",246,33326,0,0.00319488817891,0.00479233226837,0.0431309904153,1,0.00487012987013,0.0178571428571,0.0167289264252,0.0315054046929,0.0055388841437,0.00599300195363,-0.000454117809925,0.0125035465042,21.7057250612,"validation",30101.6666667,0.0398095343558,1.01672892643,1.03980953436,70470.2,65037.4,1.31210657253,57630441,-0.0129371715351,31352.5385449,30217.4614551,0.953713676882,1607,-28552,-235708,-18510,-29200,-25649,15765,53421,257999,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,0.0146113781481,0.00999594946963,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-30T00:00:00.000+09:00",31350,31400,31100,31400,75186,0.00319488817891,0.0244698205546,0.0244698205546,64.915084424,30979.2943502,30779.1067965,200.187553741,190.102279667,10.0852740743,30822.5,30385,384.83521947,0.00657333401418,0.0404430287449,0.47749330642,,,,,"2023-10-31T06:50:18.000+09:00",615,5406,0,-0.0015923566879,0.0191082802548,0.0414012738854,1,0.00159744408946,0.00958466453674,0.0187363127585,0.0334046404476,0.00637539980068,0.00605421272825,0.000321187072431,0.0122558987092,21.5822834947,"validation",30148.3333333,0.0415169439991,1.01873631276,1.041516944,65281.4,66860.45,1.12452129772,57705627,0.0726012164142,31445.7776267,30199.2223733,0.963276696628,-18677,-30422,-235140,-25981,-20597,-44111,43640,46893,279803,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,-0.000166222811572,-0.00833499197981,,,1,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-10-31T00:00:00.000+09:00",31500,31500,31050,31350,64924,-0.0015923566879,0.0211726384365,0.0261865793781,63.4268746507,31036.3259886,30821.3951819,214.930806724,195.067985079,19.8628216458,30862.5,30425,389.48984665,0.00652615200099,0.0421410059172,-0.0913263192843,,,,,"2023-11-01T06:50:18.000+09:00",410,-19862,0,0,0.0223285486443,0.0430622009569,1,0.0031847133758,0.0143312101911,0.0157958687728,0.0304026294166,0.00685584710445,0.00622226427683,0.000633582827618,0.0124239185534,21.4339421806,"validation",30195.8333333,0.0382227128467,1.01579586877,1.03822271285,67818,66513.25,0.976106264541,57640703,0.0782002082292,31512.7883976,30212.2116024,0.874833690582,-80755,-71024,-291345,11402,3692,-25332,72304,69005,320924,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,0.0124995261971,0.0261707455944,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-01T00:00:00.000+09:00",31400,31450,31150,31350,27756,0,0.0145631067961,0.0295566502463,63.4268746507,31084.5835288,30860.5510944,224.032434483,200.86087496,23.1715595239,30907.5,30465,383.097714747,0.0064496384506,0.0423474710336,-2.00951911295,,,,,"2023-11-02T06:50:18.000+09:00",1025,-3567,0,-0.00318979266348,0.0255183413078,0.0334928229665,1,0.00159489633174,0.00956937799043,0.0143169133705,0.0290497291974,0.00714617015896,0.00640704545326,0.000739124705705,0.0122200227989,20.5841768592,"validation",30238.3333333,0.0367634900513,1.01431691337,1.03676349005,65076.4,65624.7,0.422950504917,57640703,0.11394642566,31561.9272305,30253.0727695,0.838081897717,-111231,-125240,-333265,26340,10384,-18675,90723,119671,358803,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,-0.0103468408553,-0.00425213965494,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-02T00:00:00.000+09:00",31400,31500,31250,31250,70640,-0.00318979266348,0.0146103896104,0.0382059800664,60.2243673049,31110.0322167,30889.3991614,220.633055269,204.815311022,15.8177442477,30965,30504,373.590735122,0.00583957761968,0.0358512878059,0.366151767574,,,,,"2023-11-03T06:50:18.000+09:00",943,-22485,0,0.0064,0.0448,0.056,1,0.00159489633174,0.00797448165869,0.00920393993218,0.0244558090742,0.00706025776861,0.00655408995269,0.000506167815925,0.0119549035239,21.5151264909,"validation",30280,0.032034346103,1.00920393993,1.0320343461,64768.4,64267.95,1.09914817572,57570063,0.137462763321,31520.0675635,30409.9324365,0.756725504032,-119200,-131992,-340316,13707,-7118,-33022,111344,145100,380221,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.0212471103089,-0.0486560210362,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-03T00:00:00.000+09:00",31400,31500,31250,31450,51757,0.0064,0.00479233226837,0.0379537953795,64.1257157972,31162.3349526,30930.9251495,231.409803118,210.134209441,21.2755936773,31022.5,30549,364.762825471,0.00582986577797,0.0324579261877,-0.700243852849,,,,,"2023-11-06T06:50:18.000+09:00",861,-1588,0,0.0174880763116,0.0365659777424,0.0381558028617,1,0.0048,0.008,0.013780320735,0.0294936004452,0.0073580223567,0.0066815328916,0.000676489465098,0.0115981820499,21.2104692304,"validation",30325.8333333,0.0370696051221,1.01378032073,1.03706960512,58052.6,64036.65,0.808240281151,57621820,0.134347283938,31525.9630076,30519.0369924,0.924559494506,-57114,-129745,-349048,-22397,-195,-26570,82550,135790,382671,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,-0.00436342654239,-0.00551708503701,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-06T00:00:00.000+09:00",31450,32000,31350,32000,134048,0.0174880763116,0.0191082802548,0.0457516339869,72.200803818,31291.2064984,31010.1158792,281.090619204,224.325491393,56.7651278103,31092.5,30604,385.136909365,0.00654264995349,0.0401330909553,2.86477915241,,,,,"2023-11-07T06:50:18.000+09:00",2950,43548,0,0.0015625,0.021875,0.0203125,1,0,0.0206677265501,0.0291871029991,0.0456149522938,0.00878408185011,0.00701017160604,0.00177391024407,0.0120355284177,22.1794444058,"validation",30374.1666667,0.0535268457296,1.029187103,1.05352684573,69825,67422.85,1.98816869948,57755868,0.177823245383,31716.4190653,30468.5809347,1.22725778913,-18354,-124917,-335884,-50264,-13899,-55037,69671,145702,399563,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0391043048499,-0.0559087653226,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-07T00:00:00.000+09:00",32000,32050,31750,32050,89811,0.0015625,0.0223285486443,0.0405844155844,72.8002104755,31407.9439601,31087.1443325,320.799627599,243.620318634,77.1793089643,31155,30661,379.055701554,0.00646953380961,0.0471692427092,0.874100813706,,,,,"2023-11-08T06:50:18.000+09:00",451,39083,0,0.00312012480499,0.0249609984399,0.0280811232449,1,0,0.009375,0.0287273310865,0.0453018492548,0.010009348755,0.00760125799172,0.00240809076332,0.0118270109689,21.7805152039,"validation",30422.5,0.0534965896951,1.02872733109,1.0534965897,74802.4,69284.6,1.29626208421,57845679,0.199915998649,31889.7788783,30420.2211217,1.10902676059,-25824,-77061,-354135,-29072,-47592,-45494,55889,128685,408231,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0249043719054,0.019526643189,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-08T00:00:00.000+09:00",32100,32250,31750,32150,108439,0.00312012480499,0.0255183413078,0.0404530744337,74.0073422753,31522.1064278,31165.874382,356.232045827,266.142664073,90.0893817544,31217.5,30718,387.694580014,0.00646838410731,0.0539559323512,1.52174789657,,,,,"2023-11-09T06:50:18.000+09:00",246,25916,0,0.0155520995334,0.0264385692068,0.0186625194401,1,0.0015600624025,0.015600624025,0.0298710659085,0.0466176183345,0.0110803124674,0.00827815440352,0.0028021580639,0.0120589293939,21.9721108118,"validation",30475.8333333,0.0549342375106,1.02987106591,1.05493423751,90939,70603.15,1.53589464493,57954118,0.2148579773,32059.6846591,30375.3153409,1.05361967826,-92922,-111436,-405978,-2095,-28630,-16541,77001,122068,412045,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.0122610272748,0.0193143094551,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-09T00:00:00.000+09:00",32250,32650,32200,32650,162065,0.0155520995334,0.0448,0.0515297906602,79.0207571513,31695.6285158,31275.809613,419.818902892,296.877911837,122.940991055,31297.5,30781,395.716395727,0.00709390595794,0.0666698651788,2.73986689841,,,,,"2023-11-10T06:50:18.000+09:00",228,78696,0,-0.00153139356815,0.010719754977,0.00918836140888,1,0.00311041990669,0.0139968895801,0.0432143142424,0.0607192748774,0.0128581593535,0.00909273849424,0.00376542085926,0.0121199508645,22.3893529032,"validation",30531.6666667,0.0693815164583,1.04321431424,1.06938151646,109224,74749,2.16812265047,58116183,0.258404794713,32340.8000527,30254.1999473,1.14818361529,-138516,-144233,-432191,61742,34136,23389,45837,80195,386356,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,0.0132974105236,0.025601173539,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-10T00:00:00.000+09:00",32500,32750,32450,32600,75115,-0.00153139356815,0.0365659777424,0.0533117932149,77.4127784356,31834.7625903,31373.8977898,460.864800559,329.675289581,131.189510978,31380,30839,388.879510318,0.00703461913365,0.074773789043,-0.00220206774502,,,,,"2023-11-13T06:50:18.000+09:00",6,-2108,0,0.00306748466258,0.0122699386503,0.00766871165644,1,-0.00459418070444,0.00918836140888,0.0388782664117,0.0571030189046,0.0141369570724,0.0101127389442,0.00402421812815,0.0119288193349,21.6188431193,"validation",30590.8333333,0.0656787163911,1.03887826641,1.06567871639,113895.6,75185.05,0.999068298817,58041068,0.251106436718,32553.2007501,30206.7992499,1.01994511592,-177005,-196952,-450004,70040,44845,20505,61253,107388,390939,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.00564595534495,0.0153580156762,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-13T00:00:00.000+09:00",32800,32800,32450,32700,73027,0.00306748466258,0.021875,0.0582524271845,78.3611697506,31967.876038,31472.1275831,495.74845485,362.889922635,132.858532215,31470,30901,386.102402438,0.00696719172638,0.0815456749023,-0.120889042639,,,,,"2023-11-14T06:50:18.000+09:00",129,-21655,0,0.0045871559633,0.00917431192661,0.00152905198777,1,0.00613496932515,0.010736196319,0.0390848427073,0.0582181806414,0.0151605032064,0.0110975511509,0.0040629520555,0.0118074129186,21.5937148721,"validation",30646.6666667,0.0670002175332,1.03908484271,1.06700021753,101691.4,76759.15,0.951378435014,58114095,0.320587838714,32753.1211946,30186.8788054,0.979300008911,-228567,-321649,-550885,144101,165735,133121,50219,102616,371714,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,0.00551596287112,0.0219320625851,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-14T00:00:00.000+09:00",32750,32900,32600,32850,115655,0.0045871559633,0.0249609984399,0.0631067961165,79.7356348042,32103.5874167,31574.1922066,529.395210151,396.190980138,133.204230013,31567.5,30962,379.952230836,0.00694476384542,0.0878867440299,1.14219370635,,,,,"2023-11-15T06:50:18.000+09:00",3081,-12606,0,0.00456621004566,0.00608828006088,-0.0076103500761,1,0.00152905198777,0.00917431192661,0.0406272273699,0.0609779729992,0.0161155315114,0.0120606082234,0.00405492328806,0.0115662779554,22.0580739248,"validation",30705,0.0698583292623,1.04062722737,1.06985832926,106860.2,80605.7,1.43482408812,58229750,0.377030408519,32954.6823961,30180.3176039,0.962267977024,-221027,-339436,-572933,125563,188771,155504,77590,101896,375387,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,-0.00768112373184,-0.0209416268677,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-15T00:00:00.000+09:00",32950,33300,32900,33000,154770,0.00456621004566,0.0264385692068,0.0610932475884,81.033058737,32241.4970449,31679.8075987,561.68944624,429.290673359,132.398772881,31662.5,31023,384.955642919,0.00691066292419,0.0948518986652,2.02482840981,,,,,"2023-11-16T06:50:18.000+09:00",8009,-2856,0,0,0,-0.0136363636364,0,0.00304414003044,0.0121765601218,0.0422424003158,0.0637269122909,0.0170208923103,0.0130088082836,0.00401208402671,0.0116653225127,22.3539582636,"validation",30765.8333333,0.0726184349522,1.04224240032,1.07261843495,116126.4,84769.9,1.82576598533,58384520,0.407632897998,33164.1241207,30160.8758793,0.94535113066,-193392,-297422,-600453,138580,185520,174117,74534,104921,409225,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.0173879664672,-0.0145350125837,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-16T00:00:00.000+09:00",32950,33050,32800,33000,47825,0,0.010719754977,0.0610932475884,81.033058737,32358.1898073,31777.5996284,580.590178831,459.550574453,121.039604378,31757.5,31084,375.315954139,0.00691066292419,0.0998397982008,-1.01087045092,,,,,"2023-11-17T06:50:18.000+09:00",41,-1155,0,0,0.00151515151515,-0.00909090909091,1,-0.00151515151515,0.00757575757576,0.0391246162324,0.061639428645,0.0175936417828,0.0139257749834,0.00366786679933,0.0113732107315,21.1795666354,"validation",30827.5,0.0704727921499,1.03912461623,1.07047279215,93278.4,83603.95,0.572042349674,58384520,0.413317791803,33342.8311957,30172.1688043,0.891873951445,-147500,-330633,-668593,82547,186540,219464,68961,125740,408997,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,-0.000607237791906,-0.00216220223386,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-17T00:00:00.000+09:00",33000,33100,32900,33000,56426,0,0.0122699386503,0.0645161290323,81.033058737,32456.9298369,31868.1478041,588.782032812,485.396866125,103.385166687,31857.5,31144,362.793385986,0.00680088525328,0.102530293621,-0.742998314962,,,,,"2023-11-20T06:50:18.000+09:00",123,-3634,0,0,-0.0106060606061,-0.0166666666667,0,0,0.00606060606061,0.0358628266499,0.0595941433342,0.0178418797822,0.0147089959432,0.003132883839,0.0109937389693,21.3449481652,"validation",30890.8333333,0.0682780760204,1.03586282665,1.06827807602,89540.6,82989.75,0.679915290744,58384520,0.457773399727,33490.6794145,30224.3205855,0.849777859629,-191287,-353718,-708967,123005,241736,257186,73752,114395,410994,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,0.00736683037401,0.0148561847345,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-20T00:00:00.000+09:00",33050,33100,32900,33000,61701,0,0.00917431192661,0.0766721044046,81.033058737,32540.4790928,31951.9887075,588.490385272,506.015569954,82.4748153175,31975,31200,351.165286987,0.0059999106601,0.100497557603,-0.539822537827,,,,,"2023-11-21T06:50:18.000+09:00",2298,-9562,0,0.00151515151515,-0.00909090909091,-0.0227272727273,0,0.00151515151515,0.00606060606061,0.0320562939797,0.0576923076923,0.0178330419779,0.0153338051501,0.0024992368278,0.0106413723329,21.4343182582,"validation",30953.3333333,0.0661210424295,1.03205629398,1.06612104243,87275.4,81018.3,0.761568682631,58384520,0.531324404486,33581.7047022,30368.2952978,0.818975851197,-182158,-251013,-728001,117693,159112,290351,37245,91947,387158,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,-0.00864424965079,-0.0175456160989,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-21T00:00:00.000+09:00",33000,33150,32950,33050,46896,0.00151515151515,0.00608828006088,0.0765472312704,81.5623230143,32618.8669247,32033.3228773,585.544047338,521.921265431,63.6227819073,32092.5,31263,340.367766488,0.00600198423963,0.0971925068282,-0.939957024054,,,,,"2023-11-22T06:50:18.000+09:00",1066,4716,0,-0.00151285930408,-0.0105900151286,-0.0287443267776,0,0,0.00606060606061,0.029835631378,0.0571602213479,0.0177169151993,0.0157918688481,0.00192504635121,0.0102985708468,21.1614645089,"validation",31017.5,0.0655275247844,1.02983563138,1.06552752478,73523.6,80751.05,0.580747866436,58431416,0.529773297065,33652.0752627,30532.9247373,0.806974604851,-134935,-244541,-732062,96957,157934,302805,18805,66955,366541,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.00620000583873,-0.00331832120586,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-22T00:00:00.000+09:00",32950,33150,32900,33000,47482,-0.00151285930408,0,0.0679611650485,79.1827951507,32677.5027824,32104.9285901,572.574192293,532.051850803,40.5223414894,32197.5,31319,333.912926025,0.0060692190707,0.0935566887665,-0.940018015123,,,,,"2023-11-23T06:50:18.000+09:00",82,-338,0,0.00151515151515,-0.0181818181818,-0.0166666666667,0,-0.00302571860817,0.00756429652042,0.0249242953645,0.0536734889364,0.0173507330998,0.0161227833577,0.0012279497421,0.0101185735159,21.1723688119,"validation",31079.1666667,0.0618045314385,1.02492429536,1.06180453144,52066,81051.95,0.585821809346,58383934,0.472936801644,33703.6457433,30691.3542567,0.766408481244,-71778,-232104,-766202,49419,152575,319849,-2034,37827,384487,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.00202273414574,0.00142468124009,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-23T00:00:00.000+09:00",32900,33100,32850,33050,47362,0.00151515151515,0.00151515151515,0.0730519480519,79.8169179627,32734.8100466,32174.9338797,559.876166917,537.616714026,22.2594528913,32310,31375,327.919145594,0.00589888112643,0.0869385819257,-0.890898093159,,,,,"2023-11-24T06:50:18.000+09:00",369,4010,0,-0.0121028744327,-0.00151285930408,-0.0226928895613,0,-0.0030303030303,0.00757575757576,0.0229031259672,0.0533864541833,0.0169402773651,0.0162667689569,0.000673508408208,0.009921910608,21.1713523443,"validation",31138.3333333,0.0613927099502,1.02290312597,1.06139270995,51973.4,79811.05,0.59342659945,58431296,0.555180642279,33714.492791,30905.507209,0.763440298425,-75151,-178664,-785522,60193,136758,350316,484,23470,374505,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,0.000217225807463,-0.000166634861151,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-24T00:00:00.000+09:00",33100,33100,32650,32650,34549,-0.0121028744327,-0.0106060606061,0.0431309904153,63.2244589696,32721.7623472,32210.1239627,511.63838445,532.421048111,-20.7826636605,32377.5,31417,336.639206623,0.00608216589763,0.0822619914548,-1.13331092633,,,,,"2023-11-27T06:50:18.000+09:00",164,-1759,0,0.00153139356815,0,-0.00918836140888,0,0.00151285930408,0.0136157337368,0.00841633850668,0.0392462679441,0.0156703946233,0.0163069233725,-0.000636528749172,0.0103105423162,20.8437340208,"validation",31187.5,0.0468937875752,1.00841633851,1.04689378758,47598,77271.7,0.447110649824,58396747,0.495851650734,33709.2188142,31045.7811858,0.602311387773,-67018,-120272,-800687,54387,89316,375702,13593,6796,364369,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,-0.00481448813628,-0.010901864604,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-27T00:00:00.000+09:00",32550,32950,32500,32700,49227,0.00153139356815,-0.00909090909091,0.0414012738854,64.2255721788,32718.4142938,32246.4110766,472.003217168,520.337481922,-48.3342647545,32442.5,31457,344.73640615,0.00607843484788,0.0776434674638,-0.700353011326,,,,,"2023-11-28T06:50:18.000+09:00",1148,-330,0,0,-0.00152905198777,-0.0107033639144,0,-0.00306278713629,0.0137825421133,0.00793711951915,0.0395142575579,0.0144343491489,0.0159124612209,-0.001478112072,0.0105423977416,21.1993278899,"validation",31239.1666667,0.0467628777976,1.00793711952,1.0467628778,45103.2,75973.75,0.647947481861,58445974,0.487238684414,33701.9740966,31183.0259034,0.602225206813,-68660,-118606,-816185,42154,77036,387984,10832,11414,351679,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,0.00191991729814,0.00735961442704,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-28T00:00:00.000+09:00",32900,32950,32600,32700,79982,0,-0.0105900151286,0.0430622009569,64.2255721788,32715.5813255,32280.0102561,435.571069386,503.384199415,-67.8131300289,32510,31501,345.112377139,0.00604053049025,0.0712830621352,0.0854120490932,,,,,"2023-11-29T06:50:18.000+09:00",3157,-24348,0,-0.00917431192661,0.00764525993884,-0.0168195718654,1,0.00611620795107,0.0107033639144,0.0058443555829,0.038062283737,0.0133202161892,0.0153940122145,-0.00207379602535,0.0105538953254,21.6846872456,"validation",31287.5,0.04514582501,1.00584435558,1.04514582501,51720.4,76726.65,1.04242789174,58445974,0.524766166645,33668.706175,31351.293825,0.581987998381,-44301,-88030,-749068,15866,55667,354780,12665,17330,314866,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.0104581553577,-0.00763961740204,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-29T00:00:00.000+09:00",32700,32850,32300,32400,77981,-0.00917431192661,-0.0181818181818,0.0334928229665,53.9970127572,32667.0303523,32288.8983853,378.131967057,478.333752943,-100.201785886,32562.5,31536,359.747207344,0.00651449681502,0.06338136246,-0.0345101304414,,,,,"2023-11-30T06:50:18.000+09:00",451,-16381,0,0.0185185185185,0.0108024691358,-0.00154320987654,1,0,0.0168195718654,-0.00499040307102,0.027397260274,0.011670739724,0.0147633874365,-0.00309264771254,0.0111033088686,21.6501341884,"validation",31328.3333333,0.034207586317,0.995009596929,1.03420758632,57820.2,79237.9,0.984137641205,58367993,0.458928113945,33594.4278076,31530.5721924,0.421263871944,-45420,-93914,-734876,5829,45726,355191,9702,18532,283348,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.00840104246401,-0.0165232904186,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-11-30T00:00:00.000+09:00",32550,33000,32400,33000,94703,0.0185185185185,-0.00151285930408,0.056,65.7466452303,32718.256452,32341.572579,376.683873015,458.003776958,-81.3199039427,32650,31579,376.908121105,0.00736708422985,0.05226518593,0.390581869601,,,,,"2023-12-01T06:50:18.000+09:00",1927,14737,0,-0.0106060606061,-0.00151515151515,-0.0272727272727,0,0.00462962962963,0.0185185185185,0.010719754977,0.0449982583362,0.0114146628186,0.0138789023321,-0.00246423951342,0.0114214582153,21.8627637984,"validation",31379.1666667,0.0516531669101,1.01071975498,1.05165316691,67288.4,80441.05,1.17729691495,58462696,0.554836740694,33503.2291603,31796.7708397,0.705103163536,-45403,-88858,-742388,8302,25145,382579,20081,31011,260416,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,0.0123751981888,0.00728365640092,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-01T00:00:00.000+09:00",32950,33000,32600,32650,36610,-0.0106060606061,0,0.0381558028617,56.6561636804,32707.7554594,32364.4190546,343.336404771,435.07030252,-91.7338977493,32710,31614,378.557541026,0.00786210639513,0.039888734773,-1.1562988666,,,,,"2023-12-04T06:50:18.000+09:00",82,2513,0,0,0.00612557427259,-0.0260336906585,1,-0.00151515151515,0.0121212121212,-0.00183430143687,0.0327702916429,0.0105156632395,0.0133252772594,-0.00280961401989,0.01159441167,20.9016768417,"validation",31423.3333333,0.0390368091652,0.998165698563,1.03903680917,67700.6,79683.7,0.459441516897,58426086,0.504661555626,33362.3802572,32057.6197428,0.454014549539,-45909,-66921,-737863,-7461,-6181,369716,5535,9272,237851,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.00133734626258,-0.00526746884,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-04T00:00:00.000+09:00",32600,32850,32500,32650,38051,0,-0.00152905198777,0.0203125,56.6561636804,32698.8700041,32385.5731987,313.29680538,410.715603092,-97.418797712,32742.5,31651,376.517716667,0.00700625828194,0.0346223566352,-1.02018112314,,,,,"2023-12-05T06:50:18.000+09:00",2823,5951,0,0.00918836140888,0.00306278713629,-0.0321592649311,1,-0.00153139356815,0.010719754977,-0.00282507444453,0.031562983792,0.00959561425361,0.0125793446583,-0.00298373040466,0.0115319361919,20.9402827797,"validation",31464.1666667,0.0376883756654,0.997174925555,1.03768837567,65465.4,74883.85,0.508133596229,58426086,0.447505036133,33309.3112561,32175.6887439,0.418403173005,-67647,-92901,-784169,8894,12466,414349,-5336,2364,208341,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,-0.00396804803174,-0.00154731395967,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-05T00:00:00.000+09:00",32500,33100,32500,32950,116003,0.00918836140888,0.00764525993884,0.0280811232449,61.8937594161,32737.5053881,32427.3825914,310.12279668,390.59704181,-80.4742451303,32787.5,31695,392.480736905,0.00722881178591,0.0289905046154,1.07350630716,,,,,"2023-12-06T06:50:18.000+09:00",160,2217,0,-0.00606980273141,-0.01062215478,-0.0379362670713,0,-0.00459418070444,0.0183767228178,0.00495615707205,0.0395961508124,0.0094119209918,0.0118542349563,-0.0024423139645,0.0119114032445,22.064117872,"validation",31515,0.045533872759,1.00495615707,1.04553387276,72669.6,76193.45,1.5224799507,58542089,0.457001225171,33262.763085,32312.236915,0.670957944258,-35564,-80121,-752128,8932,18211,420583,-35815,-17469,168712,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.0174072126783,0.0274619094222,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-06T00:00:00.000+09:00",32850,33050,32750,32750,86906,-0.00606980273141,0.0108024691358,0.0186625194401,56.9527806886,32739.4276361,32451.2801772,288.147458847,370.107125217,-81.9596663707,32817.5,31731,385.874969983,0.00739576218361,0.0229064168503,0.323533990281,,,,,"2023-12-07T06:50:18.000+09:00",5453,10587,0,0.00610687022901,-0.00610687022901,-0.0351145038168,0,-0.00303490136571,0.00910470409712,-0.00205682943551,0.0321137058397,0.00879839568997,0.0113009809227,-0.00250258523269,0.0117824418316,21.7692405952,"validation",31557.5,0.0377881644617,0.997943170564,1.03778816446,74454.6,75116.8,1.15694491778,58455183,0.333523925407,33193.3656675,32441.6343325,0.4102072817,-40391,-61892,-685332,31471,19461,403282,-26049,-26479,134801,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,-0.00651081176007,-0.0136431386875,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-07T00:00:00.000+09:00",32750,33000,32650,32950,63261,0.00610687022901,-0.00151515151515,0.00918836140888,60.3606095202,32771.8233844,32488.2223863,283.60099805,352.805899784,-69.2049017336,32832.5,31776,383.312472127,0.00671899962126,0.0226515474462,-0.226478046141,,,,,"2023-12-08T06:50:18.000+09:00",73,5532,0,-0.00303490136571,-0.00758725341426,-0.0379362670713,0,0,0.0106870229008,0.0035787710348,0.03694612286,0.00860701056298,0.0107073110708,-0.00210030050785,0.0116331554515,21.4577708449,"validation",31602.5,0.0426390317222,1.00357877103,1.04263903172,68166.2,70176.6,0.901454330931,58518444,0.286606219167,33204.3534658,32460.6465342,0.65799234217,-65422,-112920,-711075,29169,33333,381776,-34513,-52230,127991,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,0.00743332151098,0.0138429172798,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-08T00:00:00.000+09:00",33000,33000,32800,32850,28236,-0.00303490136571,0.00612557427259,0.00766871165644,57.892798489,32783.850556,32515.0207281,268.829827933,336.010685414,-67.1808574808,32845,31817,370.218724118,0.00674942504153,0.0216915976624,-1.24369749659,,,,,"2023-12-11T06:50:18.000+09:00",4756,-6275,0,-0.00304414003044,-0.0121765601218,-0.0319634703196,0,0.00151745068285,0.00606980273141,0.00015223017202,0.0324669201999,0.00818355640587,0.0102286357812,-0.00204507937537,0.0112699763811,20.6480600635,"validation",31640.8333333,0.0382153862361,1.00015223017,1.03821538624,66491.4,67832.65,0.416259721535,58490208,0.331064760112,33201.2302626,32488.7697374,0.507017932676,-123695,-157907,-698818,36267,61939,386810,-12395,-35399,95064,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.0133797151149,-0.0241490184341,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-11T00:00:00.000+09:00",32950,32950,32650,32750,38064,-0.00304414003044,0.00306278713629,0.00152905198777,55.4513094753,32778.6427781,32532.4266001,246.216178092,318.051783949,-71.835605857,32847.5,31859,365.203100967,0.00676029642189,0.0214817046805,-0.863272470771,,,,,"2023-12-12T06:50:18.000+09:00",2870,-13407,0,-0.00458015267176,-0.0152671755725,-0.0320610687023,0,0.00304414003044,0.00913242009132,-0.00296826242484,0.0279669795034,0.00751805123946,0.00971150485342,-0.00219345361395,0.0111512397242,20.9436824744,"validation",31675,0.0339384372534,0.997031737575,1.03393843725,66494,66084.5,0.575989831201,58452144,0.255770263829,33200.3101472,32494.6898528,0.361823702123,-157613,-151858,-614378,34858,45425,294039,-4971,-26114,79611,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,-0.00602684352747,-0.00892103828062,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-12T00:00:00.000+09:00",32600,32850,32550,32600,50392,-0.00458015267176,-0.01062215478,-0.0076103500761,51.9146282133,32751.1592738,32537.4320371,213.727236729,297.186874505,-83.4596377762,32835,31900,360.545736612,0.00675123930617,0.0224709812647,-0.407059409146,,,,,"2023-12-13T06:50:18.000+09:00",10454,-10742,0,-0.00153374233129,-0.0153374233129,-0.0322085889571,0,-0.00458015267176,0.00916030534351,-0.00715699710675,0.0219435736677,0.00655605020642,0.00911616179464,-0.00256011158823,0.0110596851722,21.2196552793,"validation",31710,0.0280668558814,0.992843002893,1.02806685588,53371.8,62821.35,0.802147677501,58401752,0.136897726649,33203.9173349,32466.0826651,0.18150046398,-86931,-164287,-576979,7078,31479,263291,18101,1686,68502,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,-0.0085043456581,-0.00970436697885,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-13T00:00:00.000+09:00",32600,32750,32300,32550,52820,-0.00153374233129,-0.00610687022901,-0.0136363636364,50.7526283372,32720.2116932,32538.3629973,181.848695926,274.11923879,-92.2705428632,32812.5,31942,366.935326854,0.00665899540387,0.0231999687231,-0.221840530623,,,,,"2023-12-14T06:50:18.000+09:00",-467,46,0,0.00460829493088,-0.00307219662058,-0.026113671275,0,0,0.0138036809816,-0.008,0.0190345000313,0.00558674949082,0.00842148199046,-0.00283473249964,0.0112729747113,21.2651778341,"validation",31741.6666667,0.0254660015752,0.992,1.02546600158,46554.6,57723.85,0.915046380309,58348932,-0.030826079688,33193.1244869,32431.8755131,0.155171948916,-27774,-145290,-533200,-21976,8492,226254,18685,9335,39215,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.00817331056643,0.0106397356862,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-14T00:00:00.000+09:00",32700,32750,32450,32700,104754,0.00460829493088,-0.00758725341426,-0.00909090909091,54.073739102,32717.102202,32550.3361086,166.766093349,252.648609702,-85.8825163521,32797.5,31994,362.154232079,0.00675699763468,0.0227739016064,1.82484735119,,,,,"2023-12-15T06:50:18.000+09:00",3346,24428,0,-0.00764525993884,-0.0122324159021,-0.0275229357798,0,0.00460829493088,0.00921658986175,-0.00297278756003,0.0220666374945,0.00509988053056,0.00772625717742,-0.00262637664685,0.0110750529688,21.9545003804,"validation",31772.5,0.029191911244,0.99702721244,1.02919191124,54853.2,60570.3,1.72946146874,58453686,0.057095639282,33170.963519,32424.036481,0.369465161859,15567,-70869,-451311,-39891,-23635,171601,24067,32466,34717,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.00874277610224,-0.00899337392637,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-15T00:00:00.000+09:00",32550,32750,32450,32450,87491,-0.00764525993884,-0.0121765601218,-0.0166666666667,48.2352764295,32676.0095555,32542.9038043,133.105751235,228.740038008,-95.634286773,32770,32037,357.714644073,0.00693554431162,0.023825720227,1.01944007787,,,,,"2023-12-18T06:50:18.000+09:00",4153,-13011,0,-0.00616332819723,-0.00308166409861,-0.0292758089368,0,-0.0045871559633,0.00917431192661,-0.00976502898993,0.0128913443831,0.00410187214901,0.00704899963046,-0.00294712748145,0.0110235637619,21.7667469324,"validation",31798.3333333,0.020493736569,0.99023497101,1.02049373657,66704.2,62123.55,1.40833870569,58366195,-0.0147488351841,33160.3844259,32379.6155741,0.0901475843372,6500,-34092,-379192,-21301,-26089,118985,14276,28357,9026,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.0152626455012,-0.00493287934901,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-18T00:00:00.000+09:00",32300,32450,32000,32250,81201,-0.00616332819723,-0.0152671755725,-0.0227272727273,44.1301876738,32610.4696239,32521.2072262,89.262397713,200.844509949,-111.582112236,32732.5,32070,364.306455211,0.007028741018,0.026652729057,0.717562431669,,,,,"2023-12-19T06:50:18.000+09:00",943,12389,0,-0.0046511627907,0.0031007751938,-0.0248062015504,1,-0.00462249614792,0.0138674884438,-0.014740701138,0.00561272217025,0.00276782628568,0.00622773674261,-0.00345991045694,0.0112963241926,21.685956164,"validation",31822.5,0.0134338911148,0.985259298862,1.01343389111,75331.6,63098.55,1.28689169561,58284994,-0.0788655206815,33168.7052269,32296.2947731,-0.0530653580164,-40464,-28141,-391506,-11614,-37980,96947,53072,67378,55042,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.00745060058406,-0.0212532114147,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-19T00:00:00.000+09:00",32050,32250,32000,32100,56535,-0.0046511627907,-0.0153374233129,-0.0287443267776,41.2918255043,32531.9358356,32490.0066909,41.9291446946,169.061436898,-127.132292204,32685,32096,356.14170841,0.00704143562946,0.0300455467577,-0.281767603615,,,,,"2023-12-20T06:50:18.000+09:00",2612,8908,0,0.0109034267913,0.00155763239875,-0.0171339563863,1,-0.0062015503876,0.0077519379845,-0.0178981184029,0.000124626121635,0.00130620388457,0.00526671142985,-0.00396050754529,0.0110947572713,21.319226504,"validation",31845,0.00800753650495,0.982101881597,1.0080075365,76560.2,63580.5,0.889187722651,58228459,-0.159606325839,33176.0193479,32193.9806521,-0.0956995406766,-40606,-24544,-356982,-16080,-46793,58564,60171,74536,76083,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,-0.00530955475598,-0.0132767151081,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-20T00:00:00.000+09:00",32100,32500,32000,32450,94146,0.0109034267913,-0.00307219662058,-0.0166666666667,49.4600604692,32519.3303224,32487.0432323,32.287090111,141.706567541,-109.41947743,32657.5,32127,366.417300666,0.00753689838821,0.0293241485714,1.10435616604,,,,,"2023-12-21T06:50:18.000+09:00",15621,21275,0,-0.00462249614792,-0.00308166409861,-0.0154083204931,0,0,0.0155763239875,-0.00635382377708,0.0100538487876,0.000994979664437,0.00436692041728,-0.00337194075285,0.0112917504057,21.8400577702,"validation",31870,0.018198933166,0.993646176223,1.01819893317,84825.4,65913.7,1.42832218492,58322605,-0.0465221949306,33136.326691,32178.673309,0.283324526487,-31332,-37650,-338746,-4892,-9005,64674,42890,52562,53950,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.00690817897852,0.00545078785384,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-21T00:00:00.000+09:00",32450,32450,32250,32300,41066,-0.00462249614792,-0.0122324159021,-0.0226928895613,46.4756211919,32485.5871959,32473.1881781,12.3990178291,115.845057598,-103.446039769,32620,32152,354.530350619,0.00756082439773,0.0286531488548,-0.949842152292,,,,,"2023-12-22T06:50:18.000+09:00",2472,-6337,0,0.0015479876161,-0.0061919504644,-0.0077399380805,0,0,0.00616332819723,-0.00980993255671,0.00460313510824,0.000383870521025,0.00358653429097,-0.00320266376995,0.0109761718458,21.0057583175,"validation",31896.6666667,0.0126449994775,0.990190067443,1.01264499948,72087.8,65598.9,0.62601659479,58281539,-0.114145968911,33087.3328578,32152.6671422,0.157631605991,-1838,-45546,-318193,13016,14927,49770,-7539,35772,47019,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.000839769085604,-0.000520431210146,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-22T00:00:00.000+09:00",32400,32400,32150,32350,63610,0.0015479876161,-0.00308166409861,-0.00918836140888,47.6104138067,32464.7276273,32464.0631278,0.66449945635,92.8089459701,-92.1444465137,32605,32180,347.063897003,0.00714303699879,0.0295390256165,-0.13856907079,,,,,"2023-12-26T06:50:18.000+09:00",5130,5274,0,0,-0.0170015455951,-0.00309119010819,0,0.0030959752322,0.0077399380805,-0.00782088636712,0.0052827843381,2.05409414637e-05,0.00286890095734,-0.00284836001588,0.0107284048533,21.4448952701,"validation",31922.5,0.0133918082857,0.992179113633,1.01339180829,67311.6,67051.95,0.948667413849,58345149,-0.0384761367865,33086.5599651,32123.4400349,0.235235465494,-58597,-89641,-348561,50971,25479,55148,14400,74660,76890,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.00174413995339,0.00715629069718,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-26T00:00:00.000+09:00",32450,32450,32000,32350,109113,0,0.0031007751938,-0.0107033639144,47.6104138067,32447.0772231,32455.6140073,-8.53678416282,72.5397999435,-81.0765841063,32587.5,32209,354.416475789,0.00712973237267,0.0301838367056,1.49748974524,,,,,"2023-12-27T06:50:18.000+09:00",12984,-3256,0,-0.00618238021638,-0.0231839258114,0.00618238021638,0,0.00309119010819,0.0139103554869,-0.00728807057921,0.00437765841845,-0.000263888227599,0.00224234312036,-0.00250623134795,0.0109556870414,21.9845086217,"validation",31950.8333333,0.0124931535432,0.992711929421,1.01249315354,72894,70046.25,1.55772792976,58345149,-0.071970305334,33079.3078893,32095.6921107,0.258543930307,-47048,-44234,-317134,27706,30315,50226,22958,22448,66076,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,-0.00118483868114,0.00734829514872,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-27T00:00:00.000+09:00",31950,32200,31800,32150,135012,-0.00618238021638,0.00155763239875,-0.0168195718654,43.3470377025,32401.3730349,32432.9759327,-31.6028977201,51.7112604108,-83.3141581309,32560,32234,368.386727518,0.0072340662635,0.0321881388368,2.09830000597,,,,,"2023-12-28T06:50:18.000+09:00",-1600,-21287,0,0.00622083981337,-0.0139968895801,0.00777604976672,0,-0.0123647604328,0.0123647604328,-0.0125921375921,-0.00260594403425,-0.000982982821777,0.00160843733782,-0.00259142015959,0.0114583741063,22.1912866723,"validation",31977.5,0.00539441795012,0.987407862408,1.00539441795,88589.4,72797.75,1.85461775948,58210137,-0.161980967818,33084.0229003,32035.9770997,0.108795722673,-44863,-49803,-318755,28598,59605,62502,20072,-4327,54426,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.0103743582075,-0.0196793271952,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2023-12-28T00:00:00.000+09:00",32150,32500,32000,32350,74767,0.00622083981337,-0.00308166409861,-0.00154320987654,48.3298664142,32393.4694911,32426.8295673,-33.3600761742,34.6969930938,-68.057069268,32557.5,32259,377.787675553,0.00712255372215,0.0324052996829,0.071884888812,,,,,"2024-01-02T06:50:18.000+09:00",8547,3614,0,-0.00772797527048,-0.0231839258114,0.0170015455951,0,0,0.0155520995334,-0.00637333947631,0.00282091819337,-0.00103122337478,0.00107255001835,-0.00210377339314,0.0116781352566,21.6065011905,"validation",32009.1666667,0.0106479914608,0.993626660524,1.01064799146,84713.6,72637.05,1.02932318975,58284904,-0.0571946410269,33085.0177722,32029.9822278,0.303324161829,763,-57546,-302378,13157,43528,62476,-15374,16396,51814,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.00976538555491,-0.0016648066817,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-02T00:00:00.000+09:00",32050,32350,31800,32100,110509,-0.00772797527048,-0.0061919504644,-0.0272727272727,43.2134385411,32348.3203386,32402.6199697,-54.299631075,16.89766826,-71.197299335,32512.5,32279,390.08855587,0.00589164763214,0.0321337569744,1.21944686353,,,,,"2024-01-15T17:59:08.000+09:00",3497,1928,0,-0.00934579439252,-0.01246105919,-0.00467289719626,0,-0.00927357032457,0.0170015455951,-0.0126874279123,-0.00554540103473,-0.00169157729206,0.000526407110904,-0.00221798440296,0.0121522914601,21.989463554,"validation",32042.5,0.00179449169072,0.987312572088,1.00179449169,98602.2,73427.35,1.50501141605,58174395,-0.196317176093,33034.8743868,31990.1256132,0.105168237176,-17243,-59639,-288974,-9292,8007,32632,25104,55091,71099,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.0132000912055,-0.0219911046195,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-03T00:00:00.000+09:00",32050,32100,31700,31800,69126,-0.00934579439252,-0.0170015455951,-0.0260336906585,38.0129013191,32263.9633634,32357.9814534,-94.0180899736,-5.28548338673,-88.7326065869,32470,32295,390.796516165,0.00579846914632,0.0371313011964,-0.202681988356,,,,,"2024-01-15T18:01:05.000+09:00",-13155,-12468,0,-0.0062893081761,0,0.0377358490566,0,-0.00155763239875,0.01246105919,-0.0206344317832,-0.0153274500697,-0.00295654370986,-0.000166210169394,-0.00279033354047,0.0122891986215,21.5109077745,"validation",32067.5,-0.0083417790598,0.979365568217,0.99165822094,99705.4,75053.15,0.921027298654,58105269,-0.213726539126,33072.8266749,31867.1733251,-0.0557152892118,-36896,-28102,-309742,-16585,-7951,53378,53646,34919,102537,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0140641111813,-0.000971976227254,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-04T00:00:00.000+09:00",31800,31850,31600,31600,57988,-0.0062893081761,-0.0231839258114,-0.0321592649311,34.9897258933,32161.8151537,32301.8346791,-140.019525407,-32.2322917908,-107.787233616,32417.5,32314,380.739622153,0.00588920354674,0.0435059633022,-0.638469566935,,,,,"2024-01-05T06:50:18.000+09:00",-8757,-9272,0,0.00316455696203,0.00316455696203,0.104430379747,1,0,0.00786163522013,-0.0252178607234,-0.0220956860803,-0.00443099763947,-0.00102000923389,-0.00341098840559,0.01204872222,21.3289037717,"validation",32084.1666667,-0.0150905171294,0.974782139277,0.984909482871,89480.4,76050,0.762498356345,58047281,-0.249049967127,33122.6772827,31712.3227173,-0.079641474623,-36896,-28102,-309742,-16585,-7951,53378,53646,34919,102537,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,0.00149265867863,-0.000185380780711,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-05T00:00:00.000+09:00",31600,31850,31600,31700,45149,0.00316455696203,-0.0139968895801,-0.0379362670713,37.6593985074,32090.7666685,32257.2543325,-166.48766399,-59.0833662307,-107.40429776,32355,32334,371.401077714,0.00546791903439,0.0449122096424,-0.995223777183,,,,,"2024-01-08T06:50:18.000+09:00",-4175,161,0,-0.00315457413249,-0.00473186119874,0.0977917981073,0,0,0.00791139240506,-0.0202441662803,-0.0196078431373,-0.00525197678203,-0.00186382858772,-0.00338814819431,0.0117161223254,21.0817953708,"validation",32099.1666667,-0.0124354214803,0.97975583372,0.98756457852,71507.8,72507.3,0.622682129937,58092430,-0.310078433482,33081.5672715,31628.4327285,0.0492502719968,-36896,-28102,-309742,-16585,-7951,53378,53646,34919,102537,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.00662027048569,-0.0107806089831,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-08T00:00:00.000+09:00",31750,31800,31500,31600,53353,-0.00315457413249,-0.0231839258114,-0.0351145038168,36.0644734245,32015.2641041,32208.5688264,-193.304722265,-85.9276374376,-107.377084827,32297.5,32348,366.301000734,0.00539362223378,0.04786531901,-0.633593996764,,,,,"2024-01-09T06:50:18.000+09:00",-2454,-583,0,0.00316455696203,0.00316455696203,0.0901898734177,1,0.00157728706625,0.00946372239748,-0.0215960987693,-0.0231235315939,-0.00611723804636,-0.00271922903283,-0.00339800901352,0.0115918038207,21.2455978877,"validation",32110.8333333,-0.0159084421146,0.978403901231,0.984091557885,67225,70829.65,0.753257992945,58039077,-0.293737156685,33070.4650704,31524.5349296,0.0488153173123,-16095,-26593,-250826,-28238,-12416,25344,44445,37883,101595,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.0008251316951,-0.00430448361981,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-09T00:00:00.000+09:00",31950,31950,31600,31700,29946,0.00316455696203,-0.01246105919,-0.0379362670713,38.8533190858,31966.7619343,32170.8970615,-204.135127212,-109.569135392,-94.5659918196,32235,32366,365.136643539,0.00521386749792,0.0467643299177,-1.35413278028,,,,,"2024-01-10T06:50:18.000+09:00",818,-3993,0,0.00315457413249,0.00315457413249,0.0772870662461,1,0.0110759493671,0.0110759493671,-0.0165968667597,-0.0205771488599,-0.00643959391836,-0.00345643960229,-0.00298315431607,0.0115185061053,20.6712229996,"validation",32121.6666667,-0.0131271727287,0.98340313324,0.986872827271,51112.4,69163.9,0.432971535729,58069023,-0.324895646428,32988.7240874,31481.2759126,0.145095593395,-11051,-25827,-264461,1959,-18632,25659,9349,44368,116263,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.0057270418714,-0.00286269074648,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-10T00:00:00.000+09:00",31750,31950,31600,31800,51636,0.00315457413249,0,-0.0319634703196,41.59680976,31941.1062521,32143.4232051,-202.316953,-128.118698914,-74.1982540861,32182.5,32376,364.055454715,0.00532099512215,0.0447825608762,-0.674257318019,,,,,"2024-01-11T06:50:18.000+09:00",-574,8898,0,-0.00314465408805,-0.00943396226415,0.100628930818,0,0.00157728706625,0.0110410094637,-0.0118853414123,-0.0177909562639,-0.00636216833334,-0.00402888990296,-0.00233327843038,0.0114482847395,21.219195952,"validation",32135.8333333,-0.010450431761,0.988114658588,0.989549568239,47614.4,70333.9,0.734155222446,58120659,-0.262710442617,32903.1073827,31461.8926173,0.234598888949,17031,-11834,-252320,-3661,-24769,18246,-13484,36809,115102,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.0106743692317,0.0135316766827,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-11T00:00:00.000+09:00",31700,32000,31700,31700,50408,-0.00314465408805,0.00316455696203,-0.0320610687023,39.6795455176,31904.0129825,32110.5770417,-206.56405921,-143.807770973,-62.7562882369,32130,32382,359.480065092,0.00532239571362,0.0435907660131,-0.757013795605,,,,,"2024-01-12T06:50:18.000+09:00",-4576,20174,0,-0.00473186119874,-0.00788643533123,0.116719242902,0,-0.00314465408805,0.00943396226415,-0.0133831310302,-0.0210610833179,-0.00651621637887,-0.00453652274363,-0.00197969363523,0.0113400651449,21.1919771321,"validation",32149.1666667,-0.0139713315534,0.98661686897,0.986028668447,46098.4,70951.1,0.710461148594,58070251,-0.269124086871,32830.285656,31429.714344,0.192982430587,-2514,-11864,-187918,2422,-702,-1403,185,12964,136293,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.00247195013287,-0.0112204085486,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-12T00:00:00.000+09:00",31900,31900,31550,31550,27915,-0.00473186119874,-0.00473186119874,-0.0322085889571,36.9299040409,31849.5494467,32069.0528164,-219.503369669,-158.946890712,-60.5564789563,32077.5,32386,358.802917586,0.00532672422963,0.044196381269,-1.47572271865,,,,,"2024-01-15T06:50:18.000+09:00",-2949,-14009,0,0.00475435816165,0,0.147385103011,0,0.00630914826498,0.0110410094637,-0.0164445483594,-0.0258136231705,-0.00695731758062,-0.00503793631418,-0.00191938126644,0.0113725171976,20.5962483268,"validation",32160,-0.0189676616915,0.983555451641,0.981032338308,42651.6,69827.25,0.3997722952,58042336,-0.257360844083,32786.3547101,31368.6452899,0.127920931821,-20672,-9603,-161438,6168,4121,-4440,16018,6740,144676,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,0.00125962789494,0.0116415198761,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-15T00:00:00.000+09:00",31550,31850,31550,31700,21680,0.00475435816165,0.00316455696203,-0.026113671275,41.3097611437,31826.5418396,32041.7155708,-215.1737312,-170.19225881,-44.9814723899,32035,32393,354.602709187,0.00550520484036,0.0432133915547,-1.54815841493,,,,,"2024-01-16T06:50:18.000+09:00",83,5026,0,0.00315457413249,0.00788643533123,0.141955835962,1,0,0.0095087163233,-0.0104573123147,-0.0213935109437,-0.00678781486434,-0.00536884097192,-0.00141897389242,0.0111862053371,20.3482174169,"validation",32170,-0.014609884986,0.989542687685,0.985390115014,36317,68270.25,0.317561456125,58064016,-0.208667757918,32727.1704992,31342.8295008,0.258007600458,-35587,-31326,-130294,34876,38345,18264,2383,-5253,122456,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,0.00438208830561,0.0143963266438,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-16T00:00:00.000+09:00",31600,31850,31500,31800,36029,0.00315457413249,0.00315457413249,-0.0275229357798,44.0969437657,31822.4584796,32023.8107137,-201.352234038,-176.424253855,-24.9279801825,31990,32404,354.273944245,0.00543578348605,0.0392232251112,-0.971423999101,,,,,"2024-01-17T06:50:18.000+09:00",-6994,-933,0,-0.00943396226415,0.00786163522013,0.130503144654,1,-0.00315457413249,0.0110410094637,-0.00593935604877,-0.0186396741143,-0.00633183125905,-0.00554793251118,-0.000783898747878,0.0111406900706,20.8593010183,"validation",32181.6666667,-0.0118597545186,0.994060643951,0.988140245481,37533.6,64834,0.555711509393,58100045,-0.272728043928,32617.3754857,31362.6245143,0.348575530647,-24467,-25280,-130602,22619,19958,30068,3505,7120,113667,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.0143976906927,0.00883090684934,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-17T00:00:00.000+09:00",31850,31900,31500,31500,28079,-0.00943396226415,-0.00943396226415,-0.0292758089368,38.2311961501,31772.8494828,31985.0099201,-212.160437298,-183.571490544,-28.5889467543,31942.5,32405,357.540091084,0.00555161590408,0.0391152813494,-1.11851911681,,,,,"2024-01-18T06:50:18.000+09:00",-976,-10212,0,-0.0015873015873,0.0238095238095,0.153968253968,1,0.00157232704403,0.0125786163522,-0.0138530171402,-0.0279277889215,-0.00673525197772,-0.00582766636647,-0.000907585611247,0.011350479082,20.6005200709,"validation",32190,-0.0214352283318,0.98614698286,0.978564771668,32822.2,61863.4,0.453887112574,58071966,-0.237805390586,32567.2199373,31317.7800627,0.145841301347,-13535,-40169,-129967,13962,21744,20828,26,20250,122680,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,0.0152658483533,0.0160447878967,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-18T00:00:00.000+09:00",31650,31650,31250,31450,35545,-0.0015873015873,-0.00788643533123,-0.0248062015504,37.3397006671,31723.1803316,31945.3795556,-222.199224043,-191.297037244,-30.9021867992,31902.5,32394,360.572941721,0.00544674333877,0.0403115879578,-0.791123737221,,,,,"2024-01-19T06:50:18.000+09:00",-1182,-10632,0,0.00317965023847,0.0349761526232,0.16693163752,1,0.0047619047619,0.0126984126984,-0.0141838413917,-0.0291411989875,-0.00706515815717,-0.00608257670091,-0.000982581456255,0.0114649584013,20.8347090414,"validation",32203.3333333,-0.0233930234965,0.985816158608,0.976606976503,29849.6,59580.6,0.596586808458,58036421,-0.208602296721,32545.5202174,31259.4797826,0.148144811199,-9943,-38755,-101182,-14177,21746,27284,23909,18471,85322,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,-0.00328687874564,-0.0103262728375,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-19T00:00:00.000+09:00",31450,31800,31450,31550,30259,0.00317965023847,0,-0.0171339563863,40.3362832057,31696.5372036,31916.0921811,-219.554977486,-196.948625292,-22.6063521941,31875,32384,359.817731598,0.0054688966892,0.0410249312333,-0.902145744041,,,,,"2024-01-22T06:50:18.000+09:00",-2206,-1444,0,0.0126782884311,0.026941362916,0.175911251981,1,0,0.0111287758347,-0.0101960784314,-0.025753458498,-0.00695895332762,-0.00624242869389,-0.000716524633727,0.0114046824595,20.6768778089,"validation",32217.5,-0.0207185535811,0.989803921569,0.979281446419,30318.4,58266.8,0.519318033597,58066680,-0.138826055318,32528.8348415,31221.1651585,0.251466288307,-16726,-21334,-106722,-11601,2189,34547,28132,19234,81628,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,-0.0102217694104,0.000395029910746,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-22T00:00:00.000+09:00",31750,32050,31600,31950,56158,0.0126782884311,0.00788643533123,-0.0154083204931,50.527816601,31735.53148,31918.6038714,-183.072391409,-194.173378516,11.1009871063,31850,32380,369.83075077,0.00566959593598,0.0376766091052,-0.00699521958479,,,,,"2024-01-23T06:50:18.000+09:00",-1415,14466,0,0.00312989045383,0.0297339593114,0.154929577465,1,0.00633914421553,0.0142630744849,0.00313971742543,-0.0132798023471,-0.00572996530233,-0.00607741403805,0.000347448735721,0.0115752973637,21.3078518859,"validation",32235,-0.0088413215449,1.00313971743,0.991158678455,37214,56367.4,0.99628508677,58122838,-0.177200828848,32450,31250,0.583333333333,2990,-1592,-95645,-17490,-30622,8230,13025,30892,92815,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,0.016071285673,0.0162146668473,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-23T00:00:00.000+09:00",32100,32150,31850,32050,38177,0.00312989045383,0.00786163522013,-0.0077399380805,52.7029599416,31783.9112523,31928.336918,-144.425665664,-184.223835945,39.7981702817,31837.5,32368,364.842840001,0.00565727174488,0.0359154978438,-0.601229456792,,,,,"2024-01-24T06:50:18.000+09:00",476,7088,0,0.00624024960998,-0.00312012480499,0.160686427457,0,0.00469483568075,0.0093896713615,0.00667451904201,-0.00982451804251,-0.00450626101914,-0.00574801360204,0.00124175258289,0.0113835519501,20.9250409822,"validation",32255.8333333,-0.00638127470483,1.00667451904,0.993618725295,37643.6,56222.95,0.679028759608,58161015,-0.107183988033,32409.2298313,31265.7701687,0.685839524515,-146,-14434,-99490,-15568,-16441,-1300,14703,29669,107564,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,-0.00265662526025,0.0026297058619,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-24T00:00:00.000+09:00",32100,32300,31900,32250,44132,0.00624024960998,0.0238095238095,-0.00309119010819,56.7944458767,31855.6172135,31952.1638129,-96.5465994448,-166.688388645,70.1417892004,31832.5,32361,367.354065715,0.00582680488265,0.0348841705518,-0.369637679114,,,,,"2024-01-25T06:50:18.000+09:00",-222,-1638,0,0.0093023255814,0.0232558139535,0.178294573643,1,0.0015600624025,0.01248049922,0.0131155265845,-0.00343005469547,-0.00299369300604,-0.00516863220605,0.00217493920001,0.0113908237431,21.0762137448,"validation",32271.6666667,-0.000671383566596,1.01311552658,0.999328616433,40854.2,55249.05,0.798782965499,58205147,-0.1267008211,32387.7251795,31277.2748205,0.875973582775,-35896,-43695,-84021,12512,739,-3912,22473,41681,89701,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,0.00983904086799,0.0108824988393,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-25T00:00:00.000+09:00",32300,32550,32250,32550,69829,0.0093023255814,0.0349761526232,0.00618238021638,62.0917700297,31962.4453345,31996.4479749,-34.0026404479,-140.151239006,106.148598558,31842.5,32358,362.543061021,0.00617982069046,0.0375425832198,0.59767001153,,,,,"2024-01-26T06:50:18.000+09:00",-328,10511,0,-0.00460829493088,0.0721966205837,0.112135176651,1,0.0015503875969,0.0093023255814,0.0222187328256,0.00593361765251,-0.00104462797075,-0.00430572162844,0.00326109365769,0.0111380356688,21.5443373233,"validation",32290.8333333,0.00802601357454,1.02221873283,1.00802601357,47711,53284.85,1.31048506283,58274976,-0.0658470465808,32440.2248531,31244.7751469,1.09182749081,-55043,-46692,-103640,19015,2570,-461,36237,43220,106094,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,0.0090391346546,0.0242148475555,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-26T00:00:00.000+09:00",32300,32650,32250,32400,51360,-0.00460829493088,0.026941362916,0.00777604976672,58.246378334,32029.7614369,32026.3407175,3.42071934117,-111.436847336,114.857566678,31855,32349,365.218556662,0.00610599680861,0.0397034355769,0.110833019715,,,,,"2024-01-29T06:50:18.000+09:00",-492,6737,0,0.0154320987654,0.0740740740741,0.115740740741,1,-0.00768049155146,0.0122887864823,0.0171087741328,0.00157655568951,0.000105577757443,-0.00343940886841,0.00354498662585,0.0112721776748,21.2325286407,"validation",32308.3333333,0.00283724529275,1.01710877413,1.00283724529,51931.2,49102.25,1.04598058134,58223616,0.0137254402802,32487.3764702,31222.6235298,0.93091419884,-67637,-65345,-122264,23035,18195,-6863,44761,46298,132253,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,-0.00793577212025,-0.0209969612576,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-29T00:00:00.000+09:00",32500,33000,32400,32900,100633,0.0154320987654,0.0297339593114,0.0170015455951,65.8405561774,32163.6442927,32091.0562199,72.5880728016,-74.6318633087,147.21993611,31882.5,32347,381.988659758,0.00683151787854,0.0472053608323,2.21775417011,,,,,"2024-01-30T06:50:18.000+09:00",-291,2144,0,-0.0288753799392,0.0471124620061,0.107902735562,1,0.00308641975309,0.0185185185185,0.031914059437,0.0170958666955,0.00220632440127,-0.00226844569328,0.00447477009454,0.011610597561,21.9204634517,"validation",32334.1666667,0.0174995489807,1.03191405944,1.01749954898,60826.2,50395.55,1.99686281824,58324249,0.0390361847425,32635.0124584,31129.9875416,1.17606854125,-56132,-102817,-140916,20697,38926,3628,36155,64811,141230,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,0.0065196657398,0.037050750526,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-30T00:00:00.000+09:00",32800,32900,31950,31950,227608,-0.0288753799392,-0.00312012480499,-0.00467289719626,47.9832916149,32130.77594,32080.6076111,50.1683289567,-49.6718248557,99.8401538123,31875,32326,422.560898347,0.00927833354257,0.0468492063469,3.96433442236,,,,,"2024-01-31T06:50:18.000+09:00",539,36030,0,0.0328638497653,0.0688575899844,0.175273865415,1,-0.00303951367781,0.0288753799392,0.00235294117647,-0.0116315040525,0.00157021373886,-0.0015546737044,0.00312488744327,0.013225693219,22.7073075899,"validation",32345.8333333,-0.0122375370347,1.00235294118,0.987762462965,98712.4,56250.5,4.04632847708,58096641,-0.0691140523195,32621.6592262,31128.3407738,0.550223714764,-68302,-114848,-154699,27150,45288,35981,42029,70546,123019,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,-0.0281395712495,-0.0285335580284,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-01-31T00:00:00.000+09:00",32150,33000,32150,33000,127305,0.0328638497653,0.0232558139535,0.0377358490566,60.6776616796,32264.5027185,32148.710751,115.791967495,-16.5790663856,132.37103388,31935,32326,467.377977036,0.0114923077383,0.0558436699833,1.4856195279,,,,,"2024-02-01T06:50:18.000+09:00",-122,40441,0,0.0575757575758,0.0606060606061,0.175757575758,1,0.00625978090767,0.0266040688576,0.0333489901362,0.0208500897111,0.00350884749984,-0.000502395951079,0.00401124345091,0.0141629690011,22.1586039018,"validation",32371.6666667,0.0194099778613,1.03334899014,1.01940997786,115347,59159.45,2.15189627355,58223946,0.100302656634,32826.6838005,31043.3161995,1.0971847865,-101654,-131103,-187022,24034,29717,33756,80623,104448,159230,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,0.0335521774092,0.0568239894717,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-01T00:00:00.000+09:00",32850,35000,32750,34900,651870,0.0575757575758,0.0721966205837,0.104430379747,73.3511416283,32669.9638387,32352.5099546,317.453884098,50.2275237112,267.226360387,32100,32364,594.708121534,0.016534413598,0.0969643370839,4.10757982469,,,,,"2024-02-02T06:50:18.000+09:00",1080,198505,0,-0.00286532951289,0.0143266475645,0.120343839542,1,-0.00454545454545,0.0681818181818,0.0872274143302,0.0783586701273,0.0090960998309,0.00143918406049,0.00765691577041,0.0170403473219,23.8478425428,"validation",32420,0.0764959901295,1.08722741433,1.07649599013,231755.2,88853.55,7.33645419907,58875816,0.466236295567,33656.2776102,30543.7223898,1.39958243364,10910,-36864,-87987,-99528,-79617,-66885,90326,118900,157911,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,0.0394066086865,0.0582138637766,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-02T00:00:00.000+09:00",34650,35050,34100,34800,243031,-0.00286532951289,0.0740740740741,0.0977917981073,72.0352125879,32997.6617097,32533.8055135,463.856196149,132.953258199,330.90293795,32255,32399,620.086112853,0.0166219361286,0.120104305619,1.02582571888,,,,,"2024-02-05T06:50:18.000+09:00",5588,43802,0,-0.0100574712644,0.0402298850575,0.129310344828,1,-0.00716332378223,0.0272206303725,0.0789024957371,0.0741072255317,0.0133292010388,0.00382049592525,0.00950870511351,0.0178185664613,22.8583169521,"validation",32465.8333333,0.0718960958957,1.07890249574,1.0718960959,270089.4,98747.65,2.46113198643,58632785,0.273603979436,34191.9821889,30318.0178111,1.15694976821,-57624,-104835,-201117,-66888,-44635,-20130,125703,151488,223760,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.0315186809914,-0.0229472094974,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-05T00:00:00.000+09:00",34500,34800,33800,34450,126727,-0.0100574712644,0.0471124620061,0.0901898734177,67.4726770228,33221.0983697,32675.7458459,545.352523867,215.433111332,329.919412535,32397.5,32428,647.222819077,0.0168538124263,0.131659257986,0.173182758514,,,,,"2024-02-06T06:50:18.000+09:00",-9620,-2498,0,-0.00870827285922,0.0507982583454,0.142235123367,1,-0.00862068965517,0.0287356321839,0.0633536538313,0.062353521648,0.015830261941,0.00625350105464,0.00957676088636,0.0187873096975,22.1970547221,"validation",32504.1666667,0.0598641199846,1.06335365383,1.05986411998,275308.2,102416.35,1.23737079089,58506058,0.227981665037,34530.2154053,30264.7845947,0.981194067174,-403182,-478153,-613888,61825,70845,117494,342922,411215,501665,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,-0.000880738869355,-0.00173610449829,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-06T00:00:00.000+09:00",34150,34750,34000,34150,62390,-0.00870827285922,0.0688575899844,0.0772870662461,63.7457527513,33364.0063128,32784.9498573,579.056455569,288.15778018,290.898675389,32520,32450,654.564046286,0.0170965587189,0.137593796332,-0.298097011279,,,,,"2024-02-07T06:50:18.000+09:00",-589,-3356,0,0.0248901903367,0.0527086383602,0.162518301611,1,-0.00870827285922,0.021770682148,0.05012300123,0.0523882896764,0.0169562651704,0.00843800234787,0.00851826282252,0.0191673219996,21.4796781506,"validation",32529.1666667,0.0498270782631,1.05012300123,1.04982707826,242264.6,104038.55,0.599681560345,58443668,0.180051048385,34757.2751284,30282.7248716,0.864282420909,-607803,-576365,-730927,201733,94966,143771,409644,486515,593850,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,-0.00287724530944,-0.00752013934271,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-07T00:00:00.000+09:00",34500,35050,34100,35000,150218,0.0248901903367,0.0606060606061,0.100628930818,68.9747691403,33615.6976493,32949.0276456,666.670003704,363.860224885,302.80977882,32680,32497,675.666614409,0.0176966744403,0.15027439774,0.295663516816,,,,,"2024-02-08T06:50:18.000+09:00",8597,24312,0,0.0114285714286,0.0385714285714,0.108571428571,1,0.0102489019034,0.0278184480234,0.0709914320685,0.0770224943841,0.0190477143915,0.0103960064253,0.00865170796628,0.0193047604117,22.382946192,"validation",32569.1666667,0.0746360310109,1.07099143207,1.07463603101,246847.2,108967.65,1.37855592921,58593886,0.217141050578,35135.4836591,30224.5163409,0.972412021848,-520149,-523330,-738297,159130,90461,142661,362188,433053,599432,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,0.0119331217862,0.0188309360339,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-08T00:00:00.000+09:00",34900,36100,34850,35400,262029,0.0114285714286,0.0143266475645,0.116719242902,71.0880818525,33890.2057033,33130.5811534,759.624549922,443.013089892,316.61146003,32865,32551,716.690427665,0.0176479463935,0.163065319408,0.998707616269,,,,,"2024-02-13T06:50:18.000+09:00",4220,40100,0,0.0225988700565,0.0367231638418,0.0946327683616,1,-0.00285714285714,0.0357142857143,0.0771337288909,0.0875241928051,0.0214583206193,0.0125144940647,0.00894382655452,0.0202454923069,22.9506775629,"validation",32614.1666667,0.0854178909983,1.07713372889,1.085417891,168879,119548.7,2.19181806243,58855915,0.328595794015,35544.5708612,30185.4291388,0.97302350476,-118245,-607308,-729619,18661,189034,133733,96400,417289,597880,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,0.0073129666186,-0.00662739467646,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-13T00:00:00.000+09:00",35950,36900,35850,36200,229322,0.0225988700565,0.0402298850575,0.147385103011,74.7870982324,34245.558672,33357.9455124,887.613159638,531.933103841,355.680055797,33097.5,32621,772.641111403,0.0178452382107,0.179689096556,0.69747125759,,,,,"2024-02-14T06:50:18.000+09:00",7171,40022,0,0,0.024861878453,0.0870165745856,1,0.0155367231638,0.0296610169492,0.0937381977491,0.109714601024,0.0245197005425,0.0146942846365,0.00982541590598,0.0213436771106,22.8396968064,"validation",32670,0.108050198959,1.09373819775,1.10805019896,166137.2,129619.05,1.76919982055,59085237,0.402294647276,36071.1299366,30123.8700634,1.02166881322,-51234,-569975,-761489,8276,170130,145879,38394,399206,616226,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,0.011409397015,0.000132805065813,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-14T00:00:00.000+09:00",35750,36350,35400,36200,126634,0,0.0507982583454,0.141955835962,74.7870982324,34546.2419532,33568.468067,977.773886228,621.101260319,356.67262591,33322.5,32697,785.309603446,0.0179058606653,0.191446937513,-0.0584709473066,,,,,"2024-02-15T06:50:18.000+09:00",-4328,65675,0,-0.00690607734807,0.0193370165746,0.116022099448,1,-0.0124309392265,0.0262430939227,0.086353064746,0.107135211181,0.0270103283488,0.017157493379,0.00985283496988,0.0216936354543,22.2458707131,"validation",32723.3333333,0.106244270144,1.08635306475,1.10624427014,166118.6,134866.75,0.938956414387,59085237,0.37860369587,36512.2452876,30132.7547124,0.951054824213,-146937,-267085,-849647,71030,99666,178815,72713,162844,669762,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0110279132259,-0.00964325859315,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-15T00:00:00.000+09:00",36500,36500,35900,35950,78231,-0.00690607734807,0.0527086383602,0.130503144654,71.4729608255,34762.2047297,33744.8778398,1017.32688984,700.346386223,316.980503617,33530,32756,772.0732032,0.018141449598,0.19710417793,-0.420770653842,,,,,"2024-02-16T06:50:18.000+09:00",-1272,7832,0,0.0111265646732,0.0347705146036,0.122392211405,1,0.00828729281768,0.0165745856354,0.0721741723829,0.0975088533398,0.0282983835838,0.0194811233998,0.00881726018405,0.0214763060695,21.7573056309,"validation",32772.5,0.096956289572,1.07217417238,1.09695628957,169286.8,136976.85,0.571125704818,59007006,0.331063606734,36834.451543,30225.548457,0.866172717093,-218573,-218078,-923725,139608,126909,250722,75964,83609,670339,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,-0.00437976477222,-0.013832129147,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-16T00:00:00.000+09:00",36250,36450,35850,36350,87811,0.0111265646732,0.0385714285714,0.153968253968,73.4966736256,35006.4809251,33937.8498517,1068.63107341,774.00332366,294.627749751,33772.5,32830,759.782260114,0.0177992617778,0.200391149609,-0.378240923226,,,,,"2024-02-19T06:50:18.000+09:00",288,26945,0,0.00962861072902,0.0453920220083,0.0756533700138,1,0.00834492350487,0.0166898470097,0.0763194907099,0.107219007006,0.0293983789109,0.0212930763043,0.00810530260662,0.020901850347,21.8838915398,"validation",32828.3333333,0.107275219577,1.07631949071,1.10727521958,156805.4,139963.45,0.627385220927,59094817,0.365399323895,37156.3550501,30388.6449499,0.880852601818,-197061,-246887,-945015,149323,160323,281240,45890,82908,662090,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.00224859792536,0.013000378991,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-19T00:00:00.000+09:00",36350,36900,36200,36700,152136,0.00962861072902,0.0367231638418,0.16693163752,75.1573422225,35267.0223212,34142.4535664,1124.56875486,844.1164099,280.45234496,34035,32911,755.512098677,0.0176854216318,0.201944034368,0.0467109911214,,,,,"2024-02-20T06:50:18.000+09:00",2315,12177,0,0.0108991825613,-0.0136239782016,0.0572207084469,0,0,0.019257221458,0.0783017482004,0.11512868038,0.0306422004049,0.0230004471363,0.00764175326866,0.0205861607269,22.4430621709,"validation",32890,0.115840681058,1.0783017482,1.11584068106,134826.8,145793,1.04350688991,59246953,0.415154362692,37471.5826049,30598.4173951,0.887739843098,-102252,-251092,-941956,95953,176958,288945,5404,71848,651257,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.00226374644943,0.0086141517738,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-20T00:00:00.000+09:00",36900,37200,36450,37100,229300,0.0108991825613,0.024861878453,0.175911251981,76.936005523,35549.0188872,34361.53108,1187.48780722,912.790689365,274.697117857,34312.5,32994,755.118377343,0.0176623538136,0.203138404696,0.547914348321,,,,,"2024-02-21T06:50:18.000+09:00",-2572,-11048,0,-0.00539083557951,-0.0256064690027,0.0579514824798,0,0.00544959128065,0.0204359673025,0.0812386156648,0.124446869128,0.0320077576071,0.0246035226244,0.00740423498268,0.0203535950766,22.8641587176,"validation",32957.5,0.125692179322,1.08123861566,1.12569217932,134822.4,155745.05,1.47227793114,59476253,0.452525778508,37797.5932556,30827.4067444,0.899917562543,-65887,-232731,-972886,65329,183962,327652,1593,46808,643800,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,0.0192826975934,0.00192973691964,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-21T00:00:00.000+09:00",37150,37250,36250,36900,207710,-0.00539083557951,0.0193370165746,0.154929577465,74.0800487188,35756.8621353,34549.5658148,1207.29632053,971.691815597,235.604504931,34560,33077,772.609921819,0.0178755569291,0.201498613149,0.334548681272,,,,,"2024-02-22T06:50:18.000+09:00",490,28883,0,0.00813008130081,-0.0121951219512,0.0989159891599,0,0.00134770889488,0.0269541778976,0.0677083333333,0.11557880098,0.0327180574669,0.0263331115338,0.00638494593309,0.0209379382607,22.7598649852,"validation",33022.5,0.117419940949,1.06770833333,1.11741994095,151037.6,163322.65,1.27177706215,59268543,0.350748962254,38041.8960352,31078.1039648,0.836023818106,-51533,-151483,-999538,54255,143548,352985,3112,13307,652177,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.00370522460197,-0.00296636925073,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-22T00:00:00.000+09:00",37250,37500,36450,37200,135123,0.00813008130081,0.0347705146036,0.160686427457,75.5464086761,35978.8833453,34745.894273,1232.98907232,1023.95126694,209.037805374,34817.5,33162,792.423498832,0.0178492402553,0.198922175798,-0.254684541881,,,,,"2024-02-23T06:50:18.000+09:00",-288,13364,0,0.0215053763441,0.00940860215054,0.114247311828,1,0.00948509485095,0.0284552845528,0.0684282329288,0.121765876606,0.0331448675354,0.027525571692,0.0056192958434,0.0213017069578,22.3380047942,"validation",33091.6666667,0.124150088139,1.06842823293,1.12415008814,162416,168169.95,0.803490754442,59403666,0.369462855879,38280.4864279,31354.5135721,0.8439949953,-142969,-175488,-1084779,30218,67568,334731,122063,117947,758617,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,0.00399939170932,0.00113990689365,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-23T00:00:00.000+09:00",37250,38000,36850,38000,196252,0.0215053763441,0.0453920220083,0.178294573643,78.9640193677,36289.8243691,34986.9391416,1302.88522745,1079.73805904,223.147168407,35105,33265,817.964677487,0.0180979159016,0.200367166885,0.161629919436,,,,,"2024-02-26T06:50:18.000+09:00",753,-15115,0,-0.0473684210526,0.0210526315789,0.0921052631579,1,0.00134408602151,0.0309139784946,0.0824668850591,0.142341800691,0.0342864533539,0.0284141594485,0.00587229390545,0.0215253862496,22.7324962655,"validation",33180.8333333,0.145239470578,1.08246688506,1.14523947058,184104.2,175775.95,1.11648948562,59599918,0.39674682458,38621.9446968,31588.0553032,0.911578834702,-137822,-173492,-1074812,20718,55357,335858,133515,134433,754842,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,0.020217969287,0.0232752675073,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-26T00:00:00.000+09:00",38000,38000,35800,36200,218762,-0.0473684210526,-0.0136239782016,0.112135176651,58.9879360059,36276.0052354,35076.7955015,1199.20973387,1103.63239401,95.5773398587,35287.5,33334,916.681486238,0.021793627593,0.189423240119,0.285231862247,,,,,"2024-02-27T06:50:18.000+09:00",245,-44102,0,-0.00138121546961,0.0801104972376,0.0842541436464,1,0,0.0578947368421,0.025859015232,0.0859782804344,0.0331273407145,0.0304870827074,0.00264025800715,0.02532269299,22.7925540578,"validation",33239.1666667,0.0890766415123,1.02585901523,1.08907664151,197429.4,183222.6,1.19396842966,59381156,0.301867782686,38629.6362929,31945.3637071,0.636514480566,-168489,-217720,-1112984,13175,60770,347145,166845,174748,782785,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,-0.0396389162357,-0.0460213793634,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-27T00:00:00.000+09:00",36150,36650,35550,36150,102407,-0.00138121546961,-0.0256064690027,0.115740740741,58.5448865104,36256.6198145,35156.292131,1100.32768352,1102.97145191,-2.64376838877,35475,33405,929.775665792,0.0217295624099,0.173863839662,-0.681255588867,,,,,"2024-02-28T06:50:18.000+09:00",678,31415,0,0.00829875518672,0.0871369294606,0.0663900414938,1,-0.00138121546961,0.0303867403315,0.0190274841438,0.0821733273462,0.0304378335691,0.0305109668578,-7.31332887627e-05,0.0257199354299,22.0321425765,"validation",33296.6666667,0.0856942636901,1.01902748414,1.08569426369,172050.8,185774.95,0.551242242294,59278749,0.28398150558,38558.909856,32391.090144,0.60943899652,-166370,-275971,-1183512,11543,13782,323239,163075,279429,876931,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,0.00694116239581,0.0143554688744,,,0,1,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-28T00:00:00.000+09:00",36150,36450,35650,36450,48207,0.00829875518672,-0.0121951219512,0.107902735562,60.4636504482,36286.3706123,35252.1223435,1034.24826877,1089.22681528,-54.9785465147,35652.5,33483,920.505975378,0.0216256196725,0.16111161027,-1.08209329394,,,,,"2024-02-29T06:50:18.000+09:00",1340,-3618,0,0.0301783264746,0.079561042524,0.0548696844993,1,0,0.0221300138313,0.0223686978473,0.0886121315294,0.0283744381006,0.0298827658513,-0.00150832775075,0.0252539362244,21.2869562557,"validation",33364.1666667,0.0924894472613,1.02236869785,1.09248944726,140150.2,183153.65,0.263205237788,59326956,0.273733829492,38524.5158426,32780.4841574,0.638839763378,-97130,-219089,-1115810,-37150,-36048,278011,134341,265662,853028,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.00207819001432,-0.0029926064531,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-02-29T00:00:00.000+09:00",36450,37950,36250,37550,167862,0.0301783264746,0.00940860215054,0.175273865415,66.5730235478,36480.7751335,35422.3355033,1058.43963021,1083.06937827,-24.6297480552,35932.5,33580,976.184119994,0.0207626238772,0.135349482526,-0.0989706454224,,,,,"2024-03-04T06:50:18.000+09:00",-3782,16725,0,0.0332889480692,0.0572569906791,0.00798934753662,1,0,0.0466392318244,0.0450149586029,0.118225134008,0.0281874735077,0.0288433922308,-0.000655918723176,0.0259969139812,22.5643261496,"validation",33440,0.122906698565,1.0450149586,1.12290669856,146698,180166.35,0.931705615394,59494818,0.388023901245,38364.2226404,33500.7773596,0.83258316,-91509,-166260,-1136191,-15292,15260,304703,105119,157804,845875,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,0.0339222609614,0.030676363283,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-04T00:00:00.000+09:00",37900,39300,37550,38800,208227,0.0332889480692,0.0210526315789,0.175757575758,71.8889520142,36837.5789591,35672.5328734,1165.0460857,1099.46471975,65.5813659471,36222.5,33707,1031.45668285,0.020787938569,0.129506374761,0.19389569914,,,,,"2024-03-05T06:50:18.000+09:00",-683,10089,0,0.00773195876289,0,-0.0528350515464,0,0.00932090545939,0.0466045272969,0.0711574297743,0.151096211469,0.0300269609717,0.0283367195813,0.00169024139039,0.026583935125,22.8125596355,"validation",33542.5,0.156741447417,1.07115742977,1.15674144742,149093,184212.45,1.13036333863,59703045,0.401465536124,38568.0223299,33876.9776701,1.04945117494,2056,-136093,-1079802,8770,1834,307975,-12350,133564,783958,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,0.0212126223604,0.0216893374268,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-05T00:00:00.000+09:00",38550,39250,38500,39100,99311,0.00773195876289,0.0801104972376,0.120343839542,72.9987939258,37185.6437346,35926.4193272,1259.2244074,1131.41665728,127.807750118,36432.5,33844,1011.35263408,0.0174572541007,0.141364233061,-0.905406326045,,,,,"2024-03-06T06:50:18.000+09:00",-4269,3093,0,0.00511508951407,-0.00895140664962,-0.0652173913043,0,-0.00644329896907,0.0193298969072,0.073217594181,0.155300791869,0.0322052278108,0.0289364873986,0.00326874041222,0.0258657962679,22.0798893656,"validation",33650,0.161961367013,1.07321759418,1.16196136701,125202.8,156584.5,0.634232634775,59802356,0.295859424145,39007.6262105,33857.3737895,1.01793577906,-86446,-137046,-1213166,38383,-10840,415922,48279,147096,810981,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,0.0170316928959,0.0152923560274,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-06T00:00:00.000+09:00",38900,39300,38750,39300,82278,0.00511508951407,0.0871369294606,0.129310344828,73.7430489976,37510.9293139,36176.3141919,1334.61512204,1172.05635024,162.558771805,36657.5,33988,978.3988745,0.0173442944357,0.149816878818,-1.06950690126,,,,,"2024-03-07T06:50:18.000+09:00",-1731,5473,0,0.00127226463104,0.00127226463104,-0.0725190839695,1,-0.00511508951407,0.0140664961637,0.072086203369,0.156290455455,0.0339596723165,0.0298233167999,0.00413635551665,0.0248956456616,21.8968388344,"validation",33755.8333333,0.164243217222,1.07208620337,1.16424321722,121177,148546.85,0.553885861599,59884634,0.421365044092,39403.4561176,33911.5438824,0.981162095604,-135471,-135361,-1214038,11403,15120,382994,124924,119653,845096,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,0.00810067115519,0.000151852098182,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-07T00:00:00.000+09:00",39500,39500,39000,39350,93840,0.00127226463104,0.079561042524,0.142235123367,73.9364668777,37793.8632656,36411.4020295,1382.46123611,1214.13732741,168.323908697,36902.5,34126,944.227526321,0.0169836800305,0.151125472403,-0.842959926227,,,,,"2024-03-08T06:50:18.000+09:00",-190,-7014,0,0.00889453621347,0.0266836086404,-0.0749682337992,1,0.00508905852417,0.0127226463104,0.0663234198225,0.15307976323,0.0351324329379,0.0308548240765,0.00427760886141,0.0239956169332,22.0295977374,"validation",33865.8333333,0.161938039814,1.06632341982,1.16193803981,130303.6,146902.5,0.63879103487,59978474,0.501154166879,39690.9538727,34114.0461273,0.93886327545,-163664,-202627,-840284,-11346,27638,234804,177441,176664,618477,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.00104839529953,0.00965661231731,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-08T00:00:00.000+09:00",39700,40200,39350,39700,140941,0.00889453621347,0.0572569906791,0.162518301611,75.307656024,38087.1150709,36655.0018792,1432.11319173,1257.73250027,174.380691456,37180,34274,937.496988727,0.0166082817291,0.147487237114,-0.165008682263,,,,,"2024-03-11T06:50:18.000+09:00",6057,38832,0,-0.0226700251889,0.0163727959698,-0.0906801007557,1,0.00889453621347,0.0216010165184,0.0677783754707,0.158312423411,0.0360733801443,0.0316809194024,0.00439246074196,0.0236145337211,22.4452031089,"validation",33978.3333333,0.168391622112,1.06777837547,1.16839162211,124919.4,150830.05,0.934435810371,60119415,0.555508335375,39921.787738,34438.212262,0.959554174292,-130685,-176222,-736048,-20919,-16467,193270,153797,195774,555134,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.00346750969946,-0.00246791557429,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-11T00:00:00.000+09:00",39400,39400,38750,38800,64107,-0.0226700251889,0,0.108571428571,65.7313930393,38196.7896754,36813.8906289,1382.89904651,1282.76580952,100.133236993,37370,34403,938.390060961,0.0173639797488,0.141064602679,-1.31149785927,,,,,"2024-03-12T06:50:18.000+09:00",-1393,-10692,0,-0.00128865979381,0.00773195876289,-0.0605670103093,1,-0.00755667506297,0.0163727959698,0.038265988761,0.127808621341,0.0356417280029,0.0330609744722,0.00258075353074,0.0241853108495,21.6344843673,"validation",34077.5,0.138581175262,1.03826598876,1.13858117526,96095.4,146524.5,0.437517275268,60055308,0.498695440012,40005.7921011,34734.2078989,0.771265704041,-62505,-199922,-756394,-47797,-41447,176067,110711,242714,593619,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,-0.0150180394408,-0.0258194331002,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-12T00:00:00.000+09:00",39150,39650,38700,38750,82492,-0.00128865979381,-0.00895140664962,0.0946327683616,65.2350860947,38281.8989561,36957.3061378,1324.59281825,1291.13121127,33.4616069841,37537.5,34531,939.219342321,0.0173614579955,0.135208305269,-0.943293920137,,,,,"2024-03-13T06:50:18.000+09:00",2546,-16113,0,0.0154838709677,0.00129032258065,-0.058064516129,1,0.0090206185567,0.0244845360825,0.032301032301,0.122180070082,0.034183040471,0.0333195151295,0.000863525341524,0.0242379185115,21.885342633,"validation",34177.5,0.133786848073,1.0323010323,1.13378684807,92731.6,137547.65,0.599733983096,59972816,0.406005118953,40075.1908795,34999.8091205,0.738898285403,-107751,-223932,-829790,1306,-9439,217449,105150,233535,627227,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.00954855512586,-0.0170205105125,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-13T00:00:00.000+09:00",39100,39600,38800,39350,96004,0.0154838709677,0.00127226463104,0.0870165745856,68.3257370661,38446.2221936,37134.5427202,1311.67947339,1295.24086369,16.4386097006,37695,34675,932.846532155,0.0170610024575,0.136718415785,-0.633905899635,,,,,"2024-03-14T06:50:18.000+09:00",1556,9133,0,0.0266836086404,-0.00254129606099,-0.100381194409,0,0.00903225806452,0.0206451612903,0.0439050271919,0.134823359769,0.0333336587902,0.0329159050494,0.000417753740804,0.0237063921767,22.0523963904,"validation",34290,0.147564887722,1.04390502719,1.14756488772,95476.8,130881.75,0.733517086989,60068820,0.375752539984,40271.8003415,35118.1996585,0.821134698203,-84059,-124810,-768873,3970,-23900,188964,77078,147928,593818,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,0.0110987728437,0.0152365993849,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-14T00:00:00.000+09:00",39650,40500,39500,40400,177410,0.0266836086404,0.0266836086404,0.116022099448,72.8710565709,38746.8033946,37376.4284447,1370.37494995,1310.26768094,60.1072690036,37905,34836,948.357494144,0.0177017345752,0.144305003792,0.786512212905,,,,,"2024-03-15T06:50:18.000+09:00",6340,83107,0,-0.00123762376238,0.00371287128713,-0.123762376238,1,0.00762388818297,0.0254129606099,0.065822450864,0.159719830061,0.0339201720284,0.0324323683402,0.00148780368821,0.0234741953996,22.6928037811,"validation",34420.8333333,0.173707783561,1.06582245086,1.17370778356,112190.8,133420.55,1.32970520658,60246230,0.43508777321,40639.9405844,35170.0594156,0.956134223585,-73392,-109650,-682849,20262,-9839,125299,53437,118710,574343,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,0.0173317076317,0.0293916868039,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-15T00:00:00.000+09:00",40450,40900,40000,40350,128427,-0.00123762376238,0.0163727959698,0.122392211405,72.3387105031,38993.4490262,37596.6930043,1396.75602189,1327.56534913,69.1906727585,38125,35001,944.903387419,0.0175429107903,0.14573318697,-0.137663565548,,,,,"2024-03-18T06:50:18.000+09:00",-447,-1614,0,-0.0309789343247,0.0272614622057,-0.116480793061,1,0.00123762376238,0.0222772277228,0.0583606557377,0.152824205023,0.0346160104558,0.03290124781,0.00171476264581,0.0234176799856,22.3684626024,"validation",34548.3333333,0.167928988374,1.05836065574,1.16792898837,109688,135930.35,0.944800039138,60117803,0.408590502415,40903.0388766,35346.9611234,0.900462358307,-21410,-114657,-632627,4867,16347,82708,19226,98964,570489,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0178593174903,0.00671712655311,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-18T00:00:00.000+09:00",40750,40750,38800,39100,132825,-0.0309789343247,0.00773195876289,0.0756533700138,60.4494228472,39009.8414837,37708.0490781,1301.79240564,1322.41076044,-20.6183547911,38262.5,35147,1016.6960026,0.0192392316594,0.140274730395,-0.100320338003,,,,,"2024-03-19T06:50:18.000+09:00",-322,-47796,0,-0.0076726342711,0.0613810741688,-0.0537084398977,1,0.00991325898389,0.0483271375465,0.0218882718066,0.112470481122,0.033293923418,0.03382124707,-0.000527323651946,0.0260024553096,22.3706654975,"validation",34659.1666667,0.128128681686,1.02188827181,1.12812868169,123431.6,138181.05,0.961238896361,59984978,0.322099520882,40946.1309359,35578.8690641,0.656038594727,-119920,-182225,-691732,84763,108660,124404,37749,74966,585677,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.0381034712298,-0.0469024288616,,,0,1,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-19T00:00:00.000+09:00",38850,39300,38600,38800,94243,-0.0076726342711,0.00129032258065,0.0572207084469,57.9861894343,38977.5581785,37788.9343315,1188.62384698,1295.65337774,-107.029530763,38367.5,35291,994.07485956,0.0193481497087,0.135202924136,-0.758394117035,,,,,"2024-03-20T06:50:18.000+09:00",-4138,-15610,0,0.0115979381443,0.0115979381443,-0.0631443298969,1,-0.00639386189258,0.0179028132992,0.0112725614127,0.0994304496897,0.0306346352315,0.0333931282924,-0.0027584930609,0.0256204860711,22.0198073579,"validation",34768.3333333,0.115958007766,1.01127256141,1.11595800777,125781.8,135286.4,0.696618433191,59890735,0.237933007309,40961.1990959,35773.8009041,0.58337513027,-123621,-125520,-704218,88587,77442,117933,36323,49883,605262,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.00337418906908,-0.00479945655891,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-20T00:00:00.000+09:00",39150,39600,38700,39250,85879,0.0115979381443,-0.00254129606099,0.0579514824798,60.5809399952,39019.4723049,37897.1614181,1122.31088681,1260.98487956,-138.673992748,38475,35442,987.355226735,0.0193630529188,0.132686042722,-0.835168869695,,,,,"2024-03-21T06:50:18.000+09:00",530,-2638,0,0.0331210191083,-0.0178343949045,-0.087898089172,0,0.0090206185567,0.0231958762887,0.0201429499675,0.107443146549,0.0285939079442,0.0321270033008,-0.00353309535663,0.025155547178,21.9384013313,"validation",34887.5,0.125044786815,1.02014294997,1.12504478681,123756.8,128115.35,0.670325608914,59976614,0.195277537001,41027.5477469,35922.4522531,0.651809109341,-56831,-87429,-623571,32826,45203,50205,23780,45666,592676,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.00119115291535,0.0121136852489,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-21T00:00:00.000+09:00",39600,40700,39550,40550,197893,0.0331210191083,0.00371287128713,0.0989159891599,66.9342180262,39254.9381041,38093.6679797,1161.27012443,1241.04192853,-79.7718040998,38657.5,35621,1020.40128197,0.0203230496026,0.134387983285,1.40989176464,,,,,"2024-03-22T06:50:18.000+09:00",8473,46108,0,0.0221948212084,-0.0517879161529,-0.113440197287,0,0.00891719745223,0.0292993630573,0.0489555713639,0.138373431403,0.0286379808738,0.030605226351,-0.00196724547718,0.0251640266823,22.8057728192,"validation",35022.5,0.157827111143,1.04895557136,1.15782711114,127853.4,127624.5,1.55058785735,60174507,0.354933417957,41255.0517319,36059.9482681,0.864285333906,44898,-63935,-595301,-30493,57905,39656,-13835,7694,568730,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,0.00906279165543,0.0187175191924,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-22T00:00:00.000+09:00",40600,41450,40550,41450,196876,0.0221948212084,0.0272614622057,0.114247311828,70.4813104999,39592.6399343,38342.2851664,1250.35476788,1242.9044964,7.45027147473,38870,35816,1011.8011904,0.0206619492671,0.142790822543,1.27063641231,,,,,"2024-03-25T06:50:17.000+09:00",-292,15758,0,0.00120627261761,-0.086851628468,-0.0892641737033,0,0.00123304562269,0.0221948212084,0.0663750964754,0.157303998213,0.0301653743758,0.0299856332063,0.000179741169475,0.0244101614089,22.8225725286,"validation",35175,0.178393745558,1.06637509648,1.17839374556,141543.2,130712.15,1.50617980042,60371383,0.370171020827,41645.1396361,36094.8603639,0.964841474356,76299,-27811,-484950,-31349,41226,56366,-45474,-14817,437725,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,0.0244816887806,0.02253763159,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-25T00:00:00.000+09:00",41600,41600,40900,41500,197477,0.00120627261761,0.0613810741688,0.0921052631579,70.6695559678,39886.0799444,38576.1899689,1309.8899755,1256.30159222,53.5883832775,39045,36010,989.529676799,0.0203538756914,0.152045896832,1.2790928788,,,,,"2024-03-26T06:50:17.000+09:00",-1968,-26907,0,-0.0542168674699,-0.114457831325,-0.0819277108434,0,0.00361881785283,0.0168878166466,0.0628761685235,0.152457650653,0.0315636138674,0.0302723275234,0.00129128634404,0.0238440885976,22.8268261072,"validation",35327.5,0.17472224188,1.06287616852,1.17472224188,154473.6,130773.4,1.51007009071,60568860,0.370466012201,42013.3160209,36076.6839791,0.913534135635,-46771,-14280,-532520,45290,5730,74777,-6141,1776,453020,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,0.00520472999165,-0.0095351154662,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-26T00:00:00.000+09:00",38950,39650,38050,39250,420027,-0.0542168674699,0.0115979381443,0.0842541436464,53.9854957918,39788.2214914,38626.101823,1162.11966836,1237.46520745,-75.3455390895,39197.5,36161,1165.27755703,0.0212629830576,0.13602830837,3.48591995934,,,,,"2024-03-27T06:50:17.000+09:00",8998,-48380,0,-0.0178343949045,-0.0687898089172,-0.0458598726115,0,-0.0614457831325,0.0385542168675,0.00133937113336,0.0854235225796,0.0296081444168,0.031527775986,-0.00191963156916,0.029688600179,23.5257809972,"validation",35442.5,0.107427523453,1.00133937113,1.10742752345,219630.4,140836.65,2.98237000099,60148833,0.272541628901,41863.4848087,36531.5151913,0.509846267659,-123743,-64057,-550555,57647,26965,84128,56934,28305,458819,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.061347278747,-0.0568435789366,,,0,1,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-27T00:00:00.000+09:00",38900,39000,37750,38550,242037,-0.0178343949045,-0.0178343949045,0.0663900414938,50.0283186,39597.7258773,38620.464651,977.261226374,1185.42441123,-208.16318486,39317.5,36301,1189.18630295,0.0217781840458,0.116844375483,1.1422321918,,,,,"2024-03-28T06:50:17.000+09:00",2241,-10410,0,-0.00259403372244,-0.0544747081712,-0.0181582360571,0,-0.00891719745223,0.031847133758,-0.0195205697209,0.0619542161373,0.0253504857685,0.0307503089814,-0.00539982321296,0.0308478937212,22.9565572651,"validation",35549.1666667,0.0844136055698,0.980479430279,1.08441360557,250862,147818.15,1.63739703142,59906796,0.212439067868,41614.5143665,37020.4856335,0.332935306982,-143278,-114258,-461858,49075,57475,93898,70694,32097,345344,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,-0.0171162464218,-0.0125510712136,,,0,1,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-28T00:00:00.000+09:00",38250,38850,38000,38450,159255,-0.00259403372244,-0.0517879161529,0.0548696844993,49.470438581,39421.1526654,38607.8376398,813.315025658,1111.00253412,-297.687508461,39417.5,36436,1164.95870989,0.0217865286057,0.0981541730657,0.0742336026685,,,,,"2024-03-29T06:50:17.000+09:00",-204,-27431,0,-0.0156046814044,-0.0533159947984,-0.00260078023407,0,-0.00778210116732,0.0220492866407,-0.024544935625,0.0552750027445,0.021152536428,0.0288947343074,-0.00774219787934,0.0302980158618,22.5353759452,"validation",35650.8333333,0.0785161637175,0.975455064375,1.07851616372,243134.4,153370.55,1.03836753536,59747541,0.137114002656,41351.9960584,37483.0039416,0.249934874306,-87355,-146533,-522745,-43108,-6885,68819,122978,138589,441657,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.000777882462396,-0.00127716129445,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-03-29T00:00:00.000+09:00",38500,38600,37500,37850,124920,-0.0156046814044,-0.086851628468,0.00798934753662,46.1454531338,39179.4368708,38551.7015183,627.73535244,1014.34909778,-386.613745343,39432.5,36557,1160.31880204,0.0211988558138,0.0953646204712,-0.331156059092,,,,,"2024-04-01T06:50:17.000+09:00",-738,864,0,-0.0290620871863,-0.0462351387054,0.0607661822985,0,0.00130039011704,0.0286085825748,-0.0401318709187,0.0353694230927,0.0165848177659,0.026799183561,-0.0102143657951,0.030655714717,22.2768150705,"validation",35746.6666667,0.0588399850802,0.959868129081,1.05883998508,228743.2,151223.45,0.826062360037,59622621,0.0422563431796,41312.7326984,37552.2673016,0.0791744284161,-40876,-181232,-499922,-51036,7278,48384,86172,159951,439872,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.0158996752496,-0.0106049561146,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-01T00:00:00.000+09:00",38100,38250,36600,36750,142006,-0.0290620871863,-0.114457831325,-0.0528350515464,40.739351371,38805.6773522,38418.2421466,387.435205588,888.966319344,-501.531113755,39330,36662,1195.29603046,0.0207458307705,0.112017105471,-0.0753781512865,,,,,"2024-04-02T06:50:17.000+09:00",324,19926,0,-0.00544217687075,-0.00816326530612,0.0639455782313,0,0.00660501981506,0.0435931307794,-0.0655987795576,0.00240030549343,0.0105424545738,0.02418955971,-0.0136471051362,0.0325250620534,22.375518094,"validation",35829.1666667,0.0257006628678,0.934401220442,1.02570066287,217649,147912.4,0.960068256617,59480615,-0.0751897744881,41532.8163791,37127.1836209,-0.0856139495981,-77264,-144751,-541178,-44233,-32048,40895,133043,171281,490737,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,-0.0295099086984,-0.0367374046904,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-02T00:00:00.000+09:00",36300,37000,36150,36550,102451,-0.00544217687075,-0.0687898089172,-0.0652173913043,39.825781842,38458.6500672,38279.8538394,178.796227792,746.932301034,-568.136073241,39202.5,36764,1170.63202829,0.0206194832032,0.128280248499,-0.582889825765,,,,,"2024-04-03T06:50:17.000+09:00",-1669,32750,0,-0.00273597811218,-0.00136798905609,0.0560875512996,0,-0.0122448979592,0.0231292517007,-0.0676615011798,-0.00582091176151,0.00489182565779,0.020435904269,-0.0155440786113,0.032028236068,22.0435763799,"validation",35911.6666667,0.0177750963011,0.93233849882,1.0177750963,154133.8,148069.4,0.691912035843,59378164,-0.143240939722,41716.9532209,36688.0467791,-0.0274506556679,-80527,-103317,-516826,27675,-36857,58111,54974,136629,448352,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.00737095053462,0.0174193497882,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-03T00:00:00.000+09:00",36300,36750,36000,36450,105194,-0.00273597811218,-0.0544747081712,-0.0725190839695,39.3506284261,38149.62698,38144.3091106,5.31786937331,598.609414702,-593.291545328,39060,36862,1140.58688341,0.0205329172627,0.14258618757,-0.568349537173,,,,,"2024-04-04T06:50:17.000+09:00",-3621,8803,0,-0.00137174211248,-0.0288065843621,0.0493827160494,0,-0.00683994528044,0.0205198358413,-0.0668202764977,-0.0111768216592,0.000145894907361,0.0164227548615,-0.0162768599541,0.0312918212184,22.0672582811,"validation",35990.8333333,0.0127578781634,0.933179723502,1.01275787816,126765.2,149215.2,0.704981798101,59272970,-0.204960352565,41844.7082432,36275.2917568,0.0313692186012,-72759,-110713,-437210,60075,18278,97056,14728,103985,329676,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,0.0140411071281,0.0103081340919,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-04T00:00:00.000+09:00",36800,36950,36150,36400,82202,-0.00137174211248,-0.0533159947984,-0.0749682337992,39.0994427897,37880.4535984,38015.1010283,-134.647429894,451.958045782,-586.605475676,38912.5,36951,1116.25924888,0.0205099799994,0.154755369072,-0.852659966421,,,,,"2024-04-05T06:50:17.000+09:00",-2812,3,0,-0.00824175824176,-0.0274725274725,0.0563186813187,0,0.00960219478738,0.0219478737997,-0.064567940893,-0.0149116397391,-0.00369910521686,0.0124164298292,-0.0161155350461,0.0306664628813,21.8192589656,"validation",36070.8333333,0.0091255631281,0.935432059107,1.00912556313,111354.6,148633.3,0.553052377899,59190768,-0.264983015246,41923.4591495,35901.5408505,0.0827741468343,-41764,-99160,-419278,88752,99812,140993,-47887,416,265409,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.0143124100918,-0.0047128030698,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-05T00:00:00.000+09:00",36050,36500,36050,36100,52530,-0.00824175824176,-0.0462351387054,-0.0906801007557,37.5506390279,37606.5376602,37873.2416929,-266.704032683,308.225630089,-574.929662772,38732.5,37032,1068.66930253,0.0203240220073,0.16647597514,-1.1363663887,,,,,"2024-04-08T06:50:17.000+09:00",-3507,6861,0,0.00969529085873,-0.0124653739612,0.0692520775623,0,-0.00961538461538,0.0123626373626,-0.0679661782741,-0.0251674227695,-0.00738792334301,0.00853810609666,-0.0159260294397,0.029603027771,21.3631878588,"validation",36144.1666667,-0.00122195836119,0.932033821726,0.998778041639,96876.6,144212.75,0.364253507405,59138238,-0.340183860304,41956.5153536,35508.4846464,0.0917358152324,-27841,-90282,-413982,51967,66146,130997,-24839,25618,269716,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,0.0018931797597,0.00377545775099,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-08T00:00:00.000+09:00",36100,36750,35950,36450,54116,0.00969529085873,-0.00816326530612,-0.0605670103093,40.5113201261,37428.6087894,37767.8163823,-339.2075929,178.738985492,-517.946578391,38615,37116,1049.47863806,0.0201027951625,0.174721759958,-1.10335536804,,,,,"2024-04-09T06:50:17.000+09:00",-2022,4917,0,0.00137174211248,0.0150891632373,0.0658436213992,1,0,0.0221606648199,-0.056066295481,-0.0179437439379,-0.00930610680109,0.00490367587083,-0.0142097826719,0.0287922808797,21.4025819077,"validation",36221.6666667,0.0063037776653,0.943933704519,1.00630377767,79298.6,143713.2,0.37655552865,59192354,-0.300234773145,41988.4403804,35241.5596196,0.179110973386,-13576,-47025,-388281,16808,79319,161661,-4557,-33615,214408,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,0.00842788708378,0.0231311894704,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-09T00:00:00.000+09:00",36700,36750,36100,36500,65797,0.00137174211248,-0.00136798905609,-0.058064516129,40.9420732863,37285.7458987,37673.9040577,-388.158158963,65.3595566008,-453.517715563,38502.5,37195,1020.94444963,0.0201219089838,0.181587148799,-0.941026816838,,,,,"2024-04-11T06:50:17.000+09:00",163,-13293,0,-0.0301369863014,-0.0041095890411,0.0835616438356,0,0.00685871056241,0.0178326474623,-0.0520096097656,-0.0186853071649,-0.0106344701086,0.00179067278358,-0.0124251428921,0.0279710808118,21.5993970636,"validation",36301.6666667,0.00546347734264,0.947990390234,1.00546347734,71967.8,142878.45,0.460510314887,59258151,-0.250095448264,41998.2795983,35006.7204017,0.213583201732,-7720,-26353,-319247,3312,75449,142999,4233,-50325,164492,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.00596762458447,0.00281264755887,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-11T00:00:00.000+09:00",35500,36100,35050,35400,166571,-0.0301369863014,-0.0288065843621,-0.100381194409,34.9468007674,36995.6311451,37505.4667201,-509.835575007,-49.6794697207,-460.156105286,38305,37255,1051.59127466,0.0205041728177,0.194283144653,0.247916140586,,,,,"2024-04-12T06:50:17.000+09:00",-3326,-7576,0,0,0.0112994350282,0.118644067797,1,-0.027397260274,0.0287671232877,-0.0758386633599,-0.0497919742316,-0.0144021348872,-0.00140337485087,-0.0129987600363,0.0297059682107,22.4976440232,"validation",36365.8333333,-0.0265588120718,0.92416133664,0.973441187928,84243.2,146406.8,1.13772720939,59091580,-0.333741328955,42026.007928,34583.992072,0.109648775784,-1644,-19167,-331567,35325,41396,162352,-35264,-24374,157374,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,-0.0308023813242,-0.0287056386235,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-12T00:00:00.000+09:00",35050,35650,34850,35400,98833,0,-0.0274725274725,-0.123762376238,34.9468007674,36750.1494305,37349.5062223,-599.35679185,-159.614934147,-439.741857704,38055,37305,1033.62046933,0.0192231764256,0.199474997023,-0.534605681205,,,,,"2024-04-15T06:50:17.000+09:00",-8094,11628,0,0.00706214689266,0.0155367231638,0.11581920904,1,-0.00988700564972,0.0225988700565,-0.0697674418605,-0.0510655408122,-0.0169309828206,-0.00450889644482,-0.0124220863758,0.0291983183425,21.9756539355,"validation",36427.5,-0.0282067119621,0.93023255814,0.971793288038,87569.4,142477.95,0.693672248934,59091580,-0.405203050718,41850.5105058,34259.4894942,0.15024467777,-12511,-17772,-327400,16323,6890,157722,-4670,9602,156301,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.00928717084848,-0.00276191586062,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-15T00:00:00.000+09:00",35350,35650,34850,35650,95405,0.00706214689266,-0.0124653739612,-0.116480793061,37.3643609847,36580.8956719,37223.6168725,-642.721200581,-256.236187433,-386.485013148,37820,37379,1016.93329294,0.0194186736624,0.199894235854,-0.552317111034,,,,,"2024-04-16T06:50:17.000+09:00",608,11123,0,0.0378681626928,0.0589060308555,0.107994389902,1,-0.00141242937853,0.0225988700565,-0.0573770491803,-0.046255919099,-0.0180286451776,-0.00718755083965,-0.0108410943379,0.028525478063,21.9473906931,"validation",36491.6666667,-0.0230646266271,0.94262295082,0.976935373373,96144.4,140826.85,0.677463140019,59186985,-0.330483142952,41600,34040,0.212962962963,13801,15289,-284036,8498,31980,146630,-22765,-48251,122501,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,0.0113092626573,0.0164174992001,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-16T00:00:00.000+09:00",35000,37050,35000,37000,144188,0.0378681626928,0.0150891632373,-0.0537084398977,48.4953451581,36645.3732609,37207.0526597,-561.679398868,-317.32482972,-244.354569148,37715,37459,1090.72377202,0.0207397114218,0.198779249202,0.0339695390665,,,,,"2024-04-17T06:50:17.000+09:00",-2074,-7577,0,-0.0175675675676,0.0297297297297,0.072972972973,1,-0.0182328190743,0.0575035063114,-0.0189579742808,-0.0122533970474,-0.0151805242937,-0.0085763467492,-0.00660417754453,0.0294790208654,22.3975464744,"validation",36583.3333333,0.0113895216401,0.981042025719,1.01138952164,114158.8,141395,1.01975317373,59331173,-0.231198062166,41463.4796918,33966.5203082,0.404628001379,6272,681,-205375,26053,50641,103642,-31483,-51300,88142,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.0606360315379,0.0608732540797,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-17T00:00:00.000+09:00",36900,36900,36050,36350,72934,-0.0175675675676,-0.0041095890411,-0.0631443298969,44.4037213853,36599.9312207,37143.5672775,-543.636056798,-362.587075136,-181.048981662,37592.5,37488,1080.67207402,0.0209729647104,0.199973918673,-0.812390216496,,,,,"2024-04-18T06:50:17.000+09:00",-3355,-28777,0,-0.0151306740028,0.0302613480055,0.0990371389271,1,-0.0027027027027,0.022972972973,-0.0330518055463,-0.0303563807085,-0.0149555999119,-0.00997488514817,-0.00498071476374,0.029729630647,21.6982596849,"validation",36665,-0.00859129960453,0.966948194454,0.991408700395,115586.2,140329.55,0.519733726788,59258239,-0.225360945004,41351.2597689,33833.7402311,0.334719418584,-5143,-15195,-208922,76323,79901,145458,-70305,-64936,49673,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,-0.00781522719748,-0.0178317334638,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-18T00:00:00.000+09:00",36650,36650,35500,35800,55101,-0.0151306740028,0.0112994350282,-0.087898089172,41.2335659963,36476.8648791,37044.0437755,-567.178896409,-403.505439391,-163.673457019,37420,37508,1085.62406873,0.0208492096567,0.200711717354,-0.993572032091,,,,,"2024-04-19T06:50:17.000+09:00",-652,-13002,0,0.00418994413408,0.0572625698324,0.118715083799,1,0.00825309491059,0.0316368638239,-0.0432923570283,-0.0455369521169,-0.0158429859332,-0.011271101659,-0.00457188427426,0.0303246946573,21.4026263167,"validation",36735.8333333,-0.0254746727764,0.956707642972,0.974525327224,93292.2,138790.65,0.397008011707,59203138,-0.278648453624,41175.3162317,33664.6837683,0.284305781451,-84870,-67937,-312075,64949,61604,178753,20667,7680,119388,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.0346803957714,-0.0422845580165,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-19T00:00:00.000+09:00",35200,36350,35150,35950,85441,0.00418994413408,0.0155367231638,-0.113440197287,42.4405215686,36395.8087438,36963.0034958,-567.194751986,-436.24330191,-130.951450076,37190,37538,1093.79377811,0.0191305779413,0.189093364941,-0.56919176745,,,,,"2024-04-22T06:50:17.000+09:00",-6847,-10174,0,0.0500695410292,0.0667593880389,0.0778859527121,1,-0.0167597765363,0.0335195530726,-0.0333422963162,-0.0423037988172,-0.0157773227256,-0.0121347232798,-0.0036425994458,0.030425418028,21.8454657217,"validation",36802.5,-0.0231641872155,0.966657703684,0.976835812784,90613.8,133168.05,0.641602846929,59288579,-0.332635343087,40706.1911211,33673.8088789,0.323672838407,-78610,-65418,-328883,17789,52107,151924,61666,15036,163643,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.020449859874,0.020247911761,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-22T00:00:00.000+09:00",36850,38100,36350,37750,115406,0.0500695410292,0.0589060308555,-0.0892641737033,54.5134115028,36604.1458602,37021.2995332,-417.153672999,-432.425376128,15.2717031282,37005,37610,1169.23707967,0.0219310317178,0.159047199199,-0.165667498896,,,,,"2024-04-23T06:50:17.000+09:00",4080,-10752,0,0.00927152317881,0.0635761589404,0.0317880794702,1,0.0250347705146,0.0486787204451,0.0201324145386,0.00372241425153,-0.0110504284238,-0.0114549768511,0.000404548427238,0.0309731676734,22.1949523797,"validation",36897.5,0.0231045463785,1.02013241454,1.02310454638,94614,129094.55,0.893964927257,59403985,-0.374685840727,39947.7708032,34062.2291968,0.62658138364,-38616,-67612,-323837,-34921,36482,141886,74255,32084,169402,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,0.0355703011011,0.0454253391549,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-23T00:00:00.000+09:00",37350,38300,37200,38100,59123,0.00927152317881,0.0297297297297,-0.0819277108434,56.4271837174,36834.2772663,37101.2032714,-266.926005155,-399.325501933,132.399496778,36835,37672,1164.29157398,0.0221043148132,0.118249812837,-0.7651861317,,,,,"2024-04-24T06:50:17.000+09:00",951,-19006,0,-0.0170603674541,0.0262467191601,0.0262467191601,1,-0.0105960264901,0.0291390728477,0.0343423374508,0.0113612231896,-0.00700593189383,-0.0104809843027,0.00347505240887,0.0305588339628,21.5353448601,"validation",36995,0.0298689012029,1.03434233745,1.0298689012,77601,122176.85,0.48391327817,59463108,-0.452521079075,39012.8659279,34657.1340721,0.79042191803,1046,-73163,-264258,-37943,-2392,95520,36358,75521,161887,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,0.0117131076987,0.00972079134461,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-24T00:00:00.000+09:00",38450,38500,37250,37450,51255,-0.0170603674541,0.0302613480055,-0.0458598726115,52.0475558119,36929.0038407,37127.0400662,-198.036225446,-359.067646636,161.031421189,36745,37713,1170.41360441,0.0191746570332,0.103557135907,-1.10251166042,,,,,"2024-04-25T06:50:17.000+09:00",1242,-24207,0,0.0106809078772,0.0307076101469,0.0587449933244,1,0.00918635170604,0.0328083989501,0.0191862838481,-0.00697372258903,-0.00528801670084,-0.00958792113847,0.00429990443764,0.0312526997172,21.3753304427,"validation",37076.6666667,0.0100692259283,1.01918628385,1.01006922593,73265.2,103738.25,0.49408005244,59411853,-0.355211313088,38647.6034794,34842.3965206,0.685272445787,-40226,-100501,-245366,-53705,-77921,40572,93902,179243,200611,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0371631497432,-0.0369198489075,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-25T00:00:00.000+09:00",37250,38200,37250,37850,46810,0.0106809078772,0.0572625698324,-0.0181582360571,54.3934446483,37070.6955575,37180.5926538,-109.897096325,-309.233536574,199.336440249,36710,37746,1154.66977552,0.0190158484439,0.0975743604899,-1.27129921078,,,,,"2024-04-26T06:50:17.000+09:00",-4131,8842,0,0.0132100396301,0.0105680317041,0.0620871862616,1,-0.00534045393858,0.0253671562083,0.0310542086625,0.00275525883537,-0.00290348999537,-0.0081699745462,0.00526648455083,0.0305064669888,21.2952383937,"validation",37167.5,0.0183628169772,1.03105420866,1.01836281698,71607,93976.9,0.498101129107,59458663,-0.23842720924,38500.9773868,34919.0226132,0.818261974832,-77098,-59840,-257657,-56219,-84686,36592,133626,145043,232334,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.0282946610305,0.0210841645488,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-26T00:00:00.000+09:00",37800,38700,37650,38350,81383,0.0132100396301,0.0667593880389,-0.00260078023407,57.2113107906,37267.5116256,37267.2154202,0.296205366998,-247.327588185,247.623793552,36705,37789,1147.19336299,0.0192491958776,0.0965523115548,-0.255867067336,,,,,"2024-04-29T06:50:17.000+09:00",407,-26045,0,0.0469361147327,0.0026075619296,0.0547588005215,1,-0.00132100396301,0.0277410832232,0.0448167824547,0.0148455899865,7.72373838326e-06,-0.00644922003091,0.00645694376929,0.0299137773921,21.8614314921,"validation",37258.3333333,0.0292999329009,1.04481678245,1.0292999329,70795.4,90083.3,0.903419390719,59540046,-0.115168405243,38476.9762978,34933.0237022,0.964170994283,-65169,-59722,-242072,-69538,-89719,69090,135727,149582,174636,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,0.00266838659545,0.0090378060788,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-29T00:00:00.000+09:00",38850,40450,38400,40150,154926,0.0469361147327,0.0635761589404,0.0607661822985,65.4802210348,37710.9713755,37480.7550187,230.216356774,-151.818799194,382.035155967,36820,37873,1215.25097992,0.0214101538101,0.123845736013,1.75443118182,,,,,"2024-04-30T06:50:17.000+09:00",1123,44196,0,-0.0261519302615,-0.0386052303861,-0.00373599003736,0,0.013037809648,0.0534550195567,0.0904399782727,0.0601219866396,0.00573390676896,-0.00378129014181,0.00951519691077,0.0302677703591,22.5510805821,"validation",37395,0.0736729509293,1.09043997827,1.07367295093,78699.4,91583.6,1.69163474683,59694972,0.0394999759782,39100,34540,1.23026315789,-39866,-101751,-244356,-26239,-69239,65369,66379,171367,180818,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.03522446746,0.0318804437633,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-04-30T00:00:00.000+09:00",39650,40100,38650,39100,83743,-0.0261519302615,0.0262467191601,0.0639455782313,58.3914633376,37924.668087,37600.6990914,323.968995548,-56.6612402453,380.630235793,36937.5,37928,1235.59019564,0.0211993849575,0.134624036177,-0.143994880485,,,,,"2024-05-02T06:50:17.000+09:00",1040,-28184,0,-0.0127877237852,-0.00639386189258,0.0358056265985,0,-0.0124533001245,0.0361145703611,0.0585448392555,0.0309006538705,0.00828565206005,-0.00144913657916,0.00973478863921,0.0316007722669,21.9093856104,"validation",37496.6666667,0.0427593563872,1.05854483926,1.04275935639,83623.4,88670.45,0.944429626781,59611229,0.0736513686352,39423.8376681,34451.1623319,0.934876571214,-42472,-103358,-222865,-20961,-67704,59864,63850,172535,163141,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.0278710384091,-0.0252435919457,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-02T00:00:00.000+09:00",38450,39000,38400,38600,28126,-0.0127877237852,0.0307076101469,0.0560875512996,55.3202531309,38028.5653044,37674.7213809,353.843923413,25.4397924863,328.404130927,37040,37966,1197.33375309,0.0214106854158,0.139373718722,-1.55769238079,,,,,"2024-05-03T06:50:17.000+09:00",-773,2070,0,-0.00906735751295,0.0246113989637,0.0362694300518,1,-0.0166240409207,0.0153452685422,0.0421166306695,0.0166991518727,0.00916694102106,0.000659061981511,0.00850787903955,0.0310190091474,20.8054572508,"validation",37558.3333333,0.0277346350122,1.04211663067,1.02773463501,78997.6,84954.2,0.331072507304,59583103,0.120617344404,39621.2012707,34458.7987293,0.802184881453,-141782,-161278,-303327,25150,-10864,66565,119958,175638,239620,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,-0.0096637220913,-0.0111190047859,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-03T00:00:00.000+09:00",38450,38700,38200,38250,20060,-0.00906735751295,0.0105680317041,0.0493827160494,53.210459785,38062.6321806,37717.334612,345.297568625,89.411347714,255.886220911,37130,37989,1147.5241993,0.0215389638598,0.14101265401,-1.5641323212,,,,,"2024-05-07T06:50:17.000+09:00",434,-1740,0,0.00522875816993,0.0352941176471,0.0130718954248,1,-0.00388601036269,0.0129533678756,0.030164287638,0.00687040985548,0.00902738741502,0.00233755157422,0.0066898358408,0.0300006326614,20.4583819021,"validation",37615.8333333,0.0168590354239,1.03016428764,1.01685903542,73647.6,80697.5,0.248582669847,59563043,0.179728616128,39747.8999217,34512.1000783,0.713911920528,-100257,-124910,-271854,-15598,-28618,-10304,118907,156648,284997,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,-0.00645151714629,-0.00688863293141,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-07T00:00:00.000+09:00",38700,38750,38200,38450,50922,0.00522875816993,0.0026075619296,0.0563186813187,54.2834019185,38122.2272297,37771.6061222,350.621107538,141.653299679,208.967807859,37232.5,38020,1104.84389935,0.0215254995332,0.142660323967,-0.717803674255,,,,,"2024-05-08T06:50:17.000+09:00",9080,-10514,0,0.00390117035111,0.0273081924577,0.00780234070221,1,0.0117647058824,0.0143790849673,0.0326999261398,0.0113098369279,0.00911888446134,0.00368409101896,0.00543479344238,0.0287345617516,21.3951643046,"validation",37682.5,0.0203675446162,1.03269992614,1.02036754462,67555.4,79133.5,0.643494853633,59613965,0.267394339945,39888.300256,34576.699744,0.729215280259,-82881,-121070,-263982,-4995,-3161,-33883,90514,127322,301542,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0163394077701,-0.00132168719103,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-08T00:00:00.000+09:00",38800,38900,38400,38600,28552,0.00390117035111,-0.0386052303861,0.0692520775623,55.1147391345,38195.7307329,37832.9686317,362.762101188,185.875059981,176.887041208,37357.5,38048,1061.64076368,0.0213713421272,0.142736256056,-1.22098511557,,,,,"2024-05-09T06:50:17.000+09:00",-98,10627,0,0.00647668393782,0.0233160621762,0.00259067357513,1,0.00910273081925,0.0130039011704,0.0332597202704,0.0145079899075,0.00939798189607,0.00481541606168,0.00458256583439,0.0275036467275,20.8204898215,"validation",37756.6666667,0.0223360113004,1.03325972027,1.0223360113,42280.6,77934.6,0.366358459529,59642517,0.323527034206,40023.6348428,34691.3651572,0.733015221146,20376,-101036,-255110,-28213,-12838,-13615,8604,117863,273063,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-8.33680961954e-06,0.00256976525963,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-09T00:00:00.000+09:00",38700,39000,38550,38850,45255,0.00647668393782,-0.00639386189258,0.0658436213992,56.533443756,38296.3875432,37908.3042886,388.083254604,226.316698905,161.766555699,37477.5,38065,1017.9521377,0.0213367707882,0.144495746102,-0.791066383985,,,,,"2024-05-10T06:50:17.000+09:00",4320,-9419,0,0.018018018018,0.021879021879,0.001287001287,1,0.00259067357513,0.0116580310881,0.0366219731839,0.020622619204,0.00998927296278,0.00582539765522,0.00416387530756,0.0262021142266,21.2875317966,"validation",37820.8333333,0.0272116337997,1.03662197318,1.0272116338,34583,77491.55,0.583999158618,59687772,0.319659369312,40185.1696623,34769.8303377,0.75344672194,-5957,-88395,-264235,-9823,-17480,-36935,16682,109480,306236,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.0184655365999,0.00907864171046,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-10T00:00:00.000+09:00",39250,39600,38600,39550,57598,0.018018018018,0.0246113989637,0.0835616438356,60.315689824,38489.2509981,38029.9113783,459.339619764,272.921283077,186.418336686,37630,38132,1016.66984215,0.0215641685577,0.149446300448,-0.476286902517,,,,,"2024-05-13T06:50:17.000+09:00",3698,19251,0,0.00126422250316,0.0101137800253,-0.0151706700379,1,0.010296010296,0.02574002574,0.0510231198512,0.0371866149166,0.011614149678,0.00690066455315,0.00471348512482,0.0257059378547,21.5465640975,"validation",37890,0.0438110319345,1.05102311985,1.04381103193,40477.4,77081.6,0.747234099967,59745370,0.316041052599,40441.8321429,34818.1678571,0.841414405698,-12263,8449,-268525,-4601,-32912,-41796,17824,25188,315133,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,0.0123066609347,0.024901888615,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-13T00:00:00.000+09:00",39600,39900,39100,39600,59527,0.00126422250316,0.0352941176471,0.118644067797,60.5795493507,38660.1354599,38146.2142392,513.921220732,321.121270608,192.799950124,37840,38201,1001.19342486,0.020096495823,0.144858870497,-0.343797813645,,,,,"2024-05-14T06:50:17.000+09:00",-75,-4931,0,-0.00252525252525,0.0113636363636,-0.0189393939394,1,0.00126422250316,0.0202275600506,0.046511627907,0.0366220779561,0.0129778086043,0.00810912299515,0.00486868560918,0.0252826622439,21.5807696678,"validation",37946.6666667,0.0435699226985,1.04651162791,1.0435699227,48370.8,71729.4,0.829882865324,59804897,0.497227775501,40580.7298298,35099.2701702,0.821082359315,-18088,-18867,-271554,-16189,-13429,-65129,34222,33178,342549,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.0014182023318,0.0125237114867,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-14T00:00:00.000+09:00",39600,39900,39250,39500,34074,-0.00252525252525,0.0273081924577,0.11581920904,59.7242476991,38789.3453892,38246.4946659,542.850723248,365.467161136,177.383562112,38045,38262,976.108180224,0.0201405533867,0.136111923366,-0.960710007643,,,,,"2024-05-16T06:50:17.000+09:00",1679,-7685,0,0,-0.0189873417722,0.0962025316456,0,0,0.0164141414141,0.0382441845183,0.0323558622132,0.0137430562848,0.00925233319332,0.00449072309144,0.0247115994994,21.0203458607,"validation",38001.6666667,0.039428095259,1.03824418452,1.03942809526,45001.2,68491.45,0.497492752745,59770823,0.495859702196,40634.1890622,35455.8109378,0.780976005426,-35945,-41459,-287669,12078,-407,-41180,23898,42864,334804,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,-0.00367294558886,-0.0115605158002,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-16T00:00:00.000+09:00",40200,40250,39400,39500,64969,0,0.0233160621762,0.107994389902,59.7242476991,38898.6768678,38339.3469129,559.329954869,404.239719883,155.090234987,38237.5,38301,967.100453066,0.020175354297,0.126311999223,-0.0566886222735,,,,,"2024-05-17T06:50:17.000+09:00",4394,531,0,0.00506329113924,-0.0139240506329,-0.0329113924051,0,0.0177215189873,0.0215189873418,0.0330173259235,0.0313046656745,0.014160252022,0.0102339169591,0.00392633506295,0.0244835557738,21.6657214633,"validation",38060.8333333,0.0378122742101,1.03301732592,1.03781227421,52284.6,66969.65,0.970126019772,59770823,0.435897455041,40652.4275351,35822.5724649,0.761395007019,-38749,-50676,-321075,-632,-5331,-50926,39439,56023,377337,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.00829933268384,-0.00953430377545,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-17T00:00:00.000+09:00",39150,40200,38850,39700,70458,0.00506329113924,0.021879021879,0.072972972973,61.0013970424,39021.9573496,38440.1360304,581.821319189,439.756039744,142.065279445,38372.5,38319,994.450420704,0.0187472198883,0.126390986877,0.234717545444,,,,,"2024-05-20T06:50:17.000+09:00",-1084,20677,0,0.00629722921914,-0.0151133501259,-0.0465994962217,0,-0.00886075949367,0.0341772151899,0.0345950876279,0.0360395626191,0.0146554488461,0.0110769783311,0.003578470515,0.025049128985,21.7518785336,"validation",38116.6666667,0.041539134237,1.03459508763,1.04153913424,57325.2,63283.15,1.11337694157,59841281,0.403036195259,40797.469072,35947.530928,0.773714831118,-35297,-48207,-313123,569,-3037,-90613,34814,51310,408846,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.0153720452257,0.0226535113904,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-20T00:00:00.000+09:00",39700,40250,39550,39950,56636,0.00629722921914,0.0101137800253,0.0990371389271,62.5979669141,39164.733142,38551.977806,612.755336031,474.355899001,138.399437029,38552.5,38336,973.418247796,0.018103975607,0.120891665045,-0.191114314618,,,,,"2024-05-21T06:50:17.000+09:00",2962,8835,0,0.00250312891114,-0.00750938673342,-0.0775969962453,0,0,0.0176322418136,0.0362492704753,0.0421014190317,0.0153380559707,0.0118737396496,0.00346431632113,0.0243659135869,21.539784056,"validation",38170.8333333,0.0466106320271,1.03624927048,1.04661063203,57132.8,62468.25,0.906636571378,59897917,0.512002497269,40882.8379583,36222.1620417,0.799849211787,-19311,-48507,-301837,-17336,-13142,-134839,29466,54506,434575,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.000133025275061,0.0156299076277,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-21T00:00:00.000+09:00",39550,40450,39300,40050,38650,0.00250312891114,0.0113636363636,0.118715083799,63.2461334261,39300.9280432,38662.9424129,637.985630296,507.08184526,130.903785036,38765,38351,986.031230097,0.0175274819975,0.105521105084,-0.743630271779,,,,,"2024-05-22T06:50:17.000+09:00",-188,-4501,0,-0.0324594257179,0.00374531835206,-0.0786516853933,1,-0.0100125156446,0.0287859824781,0.0331484586612,0.0443013219994,0.0159297285967,0.012661219607,0.00326850898966,0.0246200057452,21.1601860072,"validation",38220,0.0478806907378,1.03314845866,1.04788069074,52957.4,61645.7,0.626969926532,59936567,0.594874419465,40810.2628193,36719.7371807,0.814140556381,-38681,-71269,-274886,571,11429,-115304,30999,52800,387669,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.00905275803292,0.00317602875531,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-22T00:00:00.000+09:00",39850,40150,38500,38750,66020,-0.0324594257179,-0.0189873417722,0.0778859527121,50.8975693987,39216.1698827,38669.3911231,546.778759646,515.021228137,31.7575315087,38905,38339,1033.4575708,0.0194120044682,0.0816048985625,0.175472553777,,,,,"2024-05-23T06:50:17.000+09:00",-72,-13642,0,0.00516129032258,0.0438709677419,-0.04,1,-0.00499375780275,0.0411985018727,-0.00398406374502,0.010720154412,0.0141104196038,0.0132908704035,0.000819549200224,0.0266698727949,21.6625990406,"validation",38250.8333333,0.0130498246226,0.996015936255,1.01304982462,59346.6,60674.65,1.08809857164,59870547,0.479580846367,40492.4192893,37317.5807107,0.451178620215,-65797,-78059,-300310,8816,-6299,-99586,49855,77267,397035,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.032195126002,-0.0315261821649,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-23T00:00:00.000+09:00",38500,39350,38500,38950,50939,0.00516129032258,-0.0139240506329,0.0317880794702,52.4361862154,39175.22067,38690.1769658,485.043704184,509.025723347,-23.9820191631,38965,38324,1020.3534586,0.0162934737506,0.0768054538999,-0.234300413083,,,,,"2024-05-24T06:50:17.000+09:00",-3841,-10086,0,0.00385109114249,0.0269576379974,-0.0333761232349,1,-0.00645161290323,0.021935483871,-0.000384960862312,0.0163344118568,0.0124529834193,0.0130686963632,-0.000615712943853,0.0261964944443,21.4084181692,"validation",38280,0.0175026123302,0.999615039138,1.01750261233,56540.6,57451.3,0.886646603297,59921486,0.450382323812,40461.3622556,37468.6377444,0.494987844707,-71858,-81616,-335079,5636,-6874,-94282,66813,81880,427133,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,0.00576713729665,0.00414440530153,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-24T00:00:00.000+09:00",38700,39350,38650,39100,38051,0.00385109114249,-0.0151133501259,0.0262467191601,53.6102599436,39163.6482592,38720.5342276,443.114031623,495.843385002,-52.7293533793,39015,38330,997.471068703,0.0162101116669,0.0739866636767,-0.652700097755,,,,,"2024-05-27T06:50:17.000+09:00",-6567,5767,0,0.0140664961637,0.0358056265985,-0.0473145780051,1,-0.00641848523748,0.017971758665,0.00217864923747,0.0200887033655,0.0113328396834,0.0126814164962,-0.00134857681277,0.0255107690205,21.1205603908,"validation",38298.3333333,0.0209321554463,1.00217864924,1.02093215545,50059.2,56397.7,0.674690634547,59959537,0.440114579141,40458.2948417,37571.7051583,0.52944651278,-40377,-76349,-316309,-21838,-10978,-99199,62604,80590,413915,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.0164199331998,0.012320462023,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-27T00:00:00.000+09:00",39050,40000,38750,39650,48860,0.0140664961637,-0.00750938673342,0.0587449933244,57.7303219637,39238.471604,38789.3835441,449.088059882,486.492319978,-37.4042600955,39125,38348,1015.50884951,0.015850685754,0.065173213007,-0.26364930395,,,,,"2024-05-28T06:50:17.000+09:00",2202,-12650,0,0.0138713745271,0.00882723833544,-0.0542244640605,1,-0.00127877237852,0.0319693094629,0.0134185303514,0.033952226974,0.0113263066805,0.0122696675909,-0.000943360910353,0.0256118247039,21.3845605724,"validation",38355.8333333,0.033741065027,1.01341853035,1.03374106503,48504,56277.95,0.868190827846,60008397,0.529997983224,40399.9509794,37850.0490206,0.705890268905,-9026,-67774,-269110,-23626,-12589,-69507,37941,85742,341074,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,0.000898614038367,0.00384503108702,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-28T00:00:00.000+09:00",39400,40250,39200,40200,58574,0.0138713745271,0.00374531835206,0.0620871862616,61.4203121214,39386.3990495,38893.8736519,492.52539758,487.698935498,4.82646208188,39242.5,38365,1017.97250312,0.0159431373692,0.0619237090378,0.0608762869215,,,,,"2024-05-29T06:50:17.000+09:00",-786,-1357,0,0.00621890547264,-0.0360696517413,-0.0646766169154,0,-0.0063051702396,0.0264817150063,0.0243995667962,0.0478300534341,0.0122518755617,0.0121318143159,0.000120061245818,0.0253226990825,21.5796684661,"validation",38423.3333333,0.0462392643359,1.0243995668,1.04623926434,52488.8,56866.15,1.0300328051,60066971,0.534859490224,40457.520576,38027.479424,0.894026248998,173,-42762,-257808,-6363,-13808,-44426,10937,61818,304444,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.0139227885977,0.0103100117752,,,1,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-29T00:00:00.000+09:00",39800,40450,39600,40450,76139,0.00621890547264,0.0438709677419,0.0547588005215,63.0013565407,39550.029965,39009.1422703,540.887694665,498.336687332,42.5510073329,39347.5,38366,1005.97446718,0.0157945287187,0.0635765804952,0.70149297651,,,,,"2024-05-30T06:50:17.000+09:00",-249,2475,0,-0.0111248454883,-0.0420271940667,-0.0766378244747,0,-0.00995024875622,0.021144278607,0.0280195692229,0.0543189282177,0.0133717600659,0.0123198192171,0.00105194084877,0.0248695789167,21.848137819,"validation",38490,0.0509223174851,1.02801956922,1.05092231749,54512.6,56603.95,1.34511814105,60143110,0.53270487307,40598.2897505,38096.7102495,0.940721551941,-14896,-25448,-266036,8147,-11647,-21514,11613,42348,289801,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.0229477006688,0.0209778389752,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-30T00:00:00.000+09:00",39700,40300,39700,40000,52845,-0.0111248454883,0.0269576379974,-0.00373599003736,58.364819862,39619.2561242,39082.5391392,536.716985034,506.012746872,30.7042381616,39340,38359,987.690576667,0.0123812684478,0.0626907020192,0.0823504107688,,,,,"2024-05-31T06:50:17.000+09:00",-4441,-7287,0,0.0125,-0.0325,-0.0425,0,-0.0185414091471,0.0148331273177,0.0167768174886,0.0427800516176,0.0134179246258,0.0126503186718,0.000767605954039,0.0246922644167,21.471753113,"validation",38530.8333333,0.0381296364384,1.01677681749,1.03812963644,54893.8,51499.9,1.02611849732,60090265,0.383780356855,40573.1261087,38106.8738913,0.767612531814,-53501,-49417,-282745,25404,7179,-17864,30910,49839,305605,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,0.0045103093319,-0.00342015230441,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-05-31T00:00:00.000+09:00",40350,40500,39800,40500,80524,0.0125,0.0358056265985,0.0358056265985,61.7345334255,39754.755182,39187.53624,567.218942046,518.253985907,48.9649561391,39410,38387,967.141249762,0.0111176160723,0.0672987651011,1.82083902011,,,,,"2024-06-03T06:50:17.000+09:00",8380,24156,0,-0.0123456790123,-0.0395061728395,-0.0567901234568,0,0.00875,0.0175,0.0276579548338,0.0550446765832,0.0140054059764,0.0127963947137,0.00120901126269,0.0238800308583,21.905367809,"validation",38559.1666667,0.0503339024443,1.02765795483,1.05033390244,63388.4,51338.95,1.56847773474,60170789,0.544966346215,40736.1221663,38083.8778337,0.910972694554,-78531,-80916,-293867,25934,33964,2469,55419,54633,296013,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,0.0120902012567,0.00289651918893,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-03T00:00:00.000+09:00",40600,40800,39750,40000,47003,-0.0123456790123,0.00882723833544,0.0362694300518,56.7851405753,39792.485154,39247.7187407,544.7664133,523.556471385,21.2099419147,39480,38411,973.059731922,0.0110889501714,0.0656101712032,-0.348128193295,,,,,"2024-06-04T06:50:17.000+09:00",16,-5893,0,-0.03125,-0.02625,-0.04,0,0.00246913580247,0.0259259259259,0.0131712259372,0.0413683580224,0.0136191603325,0.0130889117846,0.000530248547867,0.0243264932981,21.3546014421,"validation",38574.1666667,0.0369634254358,1.01317122594,1.03696342544,63017,52282.8,0.899014589884,60123786,0.517075405296,40775.1447796,38184.8552204,0.700749757174,-68061,-84483,-192315,29024,41003,-17640,41900,46307,211743,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0297929200725,-0.0179886705121,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-04T00:00:00.000+09:00",39300,40000,38600,38750,104848,-0.03125,-0.0360696517413,0.0130718954248,46.7041364027,39632.1028226,39210.8506858,421.252136781,503.095604465,-81.8434676838,39505,38401,1003.55546536,0.0130592693477,0.061566906711,2.79811355519,,,,,"2024-06-05T06:50:17.000+09:00",-1242,-21114,0,0,0.00258064516129,0.0141935483871,1,-0.0175,0.035,-0.0191115048728,0.00908830499206,0.0108710228847,0.0129831123733,-0.00211208948861,0.0258982055576,22.1251529963,"validation",38565,0.00479709581226,0.980888495127,1.00479709581,72271.8,56522.2,1.85498795164,60018938,0.403288442417,40721.1003248,38288.8996752,0.189581531804,-59396,-108986,-241884,33810,47352,31544,25746,64648,212444,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.0236377547977,-0.0325758831329,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-05T00:00:00.000+09:00",38750,39000,38300,38750,26994,0,-0.0420271940667,0.00780234070221,46.7041364027,39496.3946961,39176.713598,319.681098063,466.412703184,-146.731605121,39520,38365,981.872932116,0.0130189828517,0.0592213388515,-1.53904795591,,,,,"2024-06-07T06:50:17.000+09:00",-3983,-1064,0,-0.00129032258065,0.117419354839,0.0270967741935,1,0,0.018064516129,-0.019483805668,0.0100351883227,0.00824983478872,0.0120364568564,-0.00378662206765,0.0253386563127,20.7682559338,"validation",38555,0.00505770976527,0.980516194332,1.00505770977,62442.8,55325.8,0.487909799768,60018938,0.365989285288,40690.2136557,38349.7863443,0.171000250148,-35529,-101549,-246515,32605,58422,40069,2900,45920,208399,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.0102926261222,-0.00580488035562,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-07T00:00:00.000+09:00",38500,39550,38500,38700,37321,-0.00129032258065,-0.0325,0.00259067357513,46.322638865,39373.8724351,39141.4014796,232.4709555,419.624353647,-187.153398147,39525,38310,986.739151251,0.0129998116224,0.0584544267883,-1.03253782971,,,,,"2024-06-10T06:50:17.000+09:00",2575,-10368,0,0.00516795865633,-0.0129198966408,0.0219638242894,0,-0.00645161290323,0.0270967741935,-0.0208728652751,0.0101801096319,0.0060070014341,0.0108430065542,-0.00483600512009,0.0254971356912,21.0909063296,"validation",38538.3333333,0.00419495740172,0.979127134725,1.0041949574,59338,55764.25,0.669263910122,59981617,0.304047844273,40680.2056094,38369.7943906,0.14292070897,-27522,-58504,-240213,53971,69570,64544,-26617,-11220,176522,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.0136234700058,-0.0194272605765,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-10T00:00:00.000+09:00",38300,39550,38300,38900,61575,0.00516795865633,-0.0395061728395,0.001287001287,48.1471791441,39300.9689836,39123.5198886,177.449095024,371.189301923,-193.740206898,39527.5,38258,1005.54349759,0.0129713897164,0.0581647845901,0.281622051676,,,,,"2024-06-11T06:50:17.000+09:00",-6363,32278,0,0.0012853470437,-0.0269922879177,0.00514138817481,0,-0.0103359173127,0.0322997416021,-0.0158750237177,0.0167808040148,0.00456167339395,0.0095421414376,-0.00498046804366,0.0258494472388,21.596760753,"validation",38540,0.00934094447327,0.984124976282,1.00934094447,55548.2,56580.25,1.0882772699,60043192,0.314084861767,40677.0542614,38377.9457386,0.227068124991,2916,-27539,-233011,41684,63102,83051,-44854,-35625,150908,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.01306461892,0.00686506549325,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-11T00:00:00.000+09:00",38900,39300,38650,38950,54916,0.0012853470437,-0.02625,-0.0151706700379,48.6174012647,39246.9737553,39110.6665635,136.30719186,324.21287991,-187.90568805,39497.5,38252,980.147533477,0.0123149135331,0.0595803358352,-0.0862659639249,,,,,"2024-06-12T06:50:17.000+09:00",-2274,-456,0,-0.00256739409499,-0.0539152759949,0.00513478818999,0,0,0.0167095115681,-0.0138616368125,0.0182474119,0.00349954279486,0.00832382233402,-0.00482427953916,0.0251642498967,21.4835940758,"validation",38543.3333333,0.0105508950964,0.986138363188,1.0105508951,57130.8,56446.15,0.972891862421,60098108,0.312455322462,40674.1371573,38320.8628427,0.2673454401,12337,-21151,-221915,33981,63379,78651,-47450,-43430,143125,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.000251024232449,-0.00293572129135,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-12T00:00:00.000+09:00",38600,39050,38500,38850,33982,-0.00256739409499,0.00258064516129,-0.0189393939394,47.6860012233,39185.9008699,39091.3579291,94.5429407551,278.278892079,-183.735951324,39460,38258,949.422709657,0.0123128682001,0.0612545795045,-1.1528453968,,,,,"2024-06-13T06:50:17.000+09:00",1306,-4342,0,0.114543114543,-0.0501930501931,0.010296010296,0,-0.00898587933248,0.0141206675225,-0.0154586923467,0.0154738878143,0.00243353772857,0.00716290584502,-0.00472936811645,0.0244381649847,21.0010496082,"validation",38535,0.00817438692098,0.984541307653,1.00817438692,42957.6,55168.9,0.615962979142,60064126,0.23494124407,40668.5528536,38251.4471464,0.247632055077,-8732,-7840,-230857,45274,81034,126007,-41054,-78020,101246,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,-0.0110137146781,-0.0052275811142,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-13T00:00:00.000+09:00",38550,43300,38000,43300,176353,0.114543114543,0.117419354839,0.0962025316456,72.7261123996,39818.8391976,39403.1091937,415.730003955,305.769114454,109.960889501,39650,38355,1260.1782304,0.0279878557003,0.104170877317,3.60871422707,,,,,"2024-06-14T06:50:17.000+09:00",655,11568,0,-0.117782909931,-0.140877598152,-0.0785219399538,0,-0.00772200772201,0.136422136422,0.0920554854981,0.128927128145,0.00960115482575,0.00706164236615,0.0025395124596,0.0291034233348,22.7561508613,"validation",38583.3333333,0.122246220302,1.0920554855,1.1222462203,72829.4,62282.85,2.83148571396,60240479,0.377034769604,41715.1876428,37584.8123572,1.38369693977,-21250,-13260,-218316,35368,65865,106341,-18420,-56945,108590,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,0.104749003472,0.113785077629,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-14T00:00:00.000+09:00",39900,40000,38150,38200,243196,-0.117782909931,-0.0129198966408,-0.0329113924051,45.7177586224,39569.7870134,39313.9899941,255.797019238,295.774695411,-39.9776761734,39585,38362,1538.02264251,0.0387410732041,0.109114702532,3.40222643551,,,,,"2024-06-17T06:50:17.000+09:00",-4596,-118139,0,-0.00916230366492,-0.0143979057592,0.0366492146597,0,-0.0785219399538,0.0427251732102,-0.0349880005052,-0.0042229289401,0.0066962570481,0.00774279307359,-0.00104653602548,0.0402623728406,22.9522137763,"validation",38547.5,-0.00901485180621,0.965011999495,0.990985148194,114004.4,71194.2,3.41595242309,59997283,0.159043854696,41744.6527499,37425.3472501,0.17934659864,-26857,-20486,-210023,32269,41677,111552,-8714,-25527,94972,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.119064267807,-0.107293198799,,,0,1,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-17T00:00:00.000+09:00",38300,38450,37850,37850,83998,-0.00916230366492,-0.0269922879177,-0.0465994962217,44.4964767326,39305.2043959,39205.5462909,99.6581050659,256.551377342,-156.893272276,39492.5,38384,1471.02102519,0.038755378363,0.115807346181,0.239509233213,,,,,"2024-06-18T06:50:17.000+09:00",-16,-14184,0,-0.0264200792602,-0.0158520475561,0.0303830911493,0,0.00261780104712,0.0157068062827,-0.0415901753497,-0.0139120466861,0.00263297503477,0.0067781077237,-0.00414513268893,0.0388644920789,21.8799345272,"validation",38526.6666667,-0.017563592317,0.95840982465,0.982436407683,118489,71871.2,1.16872961631,59913285,0.0500923874932,41779.2608095,37205.7391905,0.140867555287,-30372,-41128,-225932,2484,41834,127922,28028,-5138,94460,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,-0.0039709259922,-0.00541602964179,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-18T00:00:00.000+09:00",37950,38000,36800,36850,134674,-0.0264200792602,-0.0539152759949,-0.0775969962453,41.1168591711,38927.4806427,39031.0613804,-103.580737719,184.52495433,-288.105692049,39337.5,38390,1451.66238053,0.0390755964314,0.129501403937,1.1264850478,,,,,"2024-06-19T06:50:17.000+09:00",-1,-25396,0,0.00135685210312,0.0176390773406,0.0719131614654,1,0.00264200792602,0.0317040951123,-0.0632348268192,-0.0401146131805,-0.00281087483633,0.00500746144721,-0.00781833628355,0.0393938230809,22.3252232201,"validation",38494.1666667,-0.0427120992358,0.936765173181,0.957287900764,134440.6,75773.1,1.77733258901,59778611,-0.0787258275034,41884.6307387,36790.3692613,0.0117054727086,71063,45466,-127942,-32528,-644,91149,-40155,-49650,38969,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.0336428481098,-0.0264084372746,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-19T00:00:00.000+09:00",36850,37700,36850,36900,90276,0.00135685210312,-0.0501930501931,-0.0786516853933,41.3566955483,38615.5605438,38873.2049819,-257.644438046,96.0910758546,-353.735513901,39180,38399,1408.68649621,0.0390679387567,0.139567012436,0.230763631257,,,,,"2024-06-20T06:50:17.000+09:00",5853,-18973,0,0.00813008130081,0.0189701897019,0.0650406504065,1,0,0.0230664857531,-0.0581929555896,-0.0390374749342,-0.0069822340934,0.0026040941966,-0.00958632829,0.0381757858051,21.9265937537,"validation",38455,-0.0404368742686,0.94180704441,0.959563125731,145699.4,78354.4,1.15214971973,59868887,-0.0431883850811,41914.1177736,36445.8822264,0.0830464909006,76619,64865,-94723,-801,-4398,110180,-77863,-62336,-13890,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,-0.010731052033,-0.00122769880205,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-20T00:00:00.000+09:00",37100,37550,36850,37200,82101,0.00813008130081,-0.140877598152,-0.04,42.8605171783,38397.7819986,38749.2638721,-351.481873482,6.57648598728,-358.058359469,39102.5,38415,1358.06603219,0.0385523154765,0.146450887985,0.0570390054523,,,,,"2024-06-21T06:50:17.000+09:00",-231,-9988,0,0.0120967741935,0.00403225806452,0.0604838709677,1,0.00542005420054,0.0189701897019,-0.0486541781216,-0.031628270207,-0.00944843745919,0.000176787257723,-0.00962522471691,0.036507151403,21.8397695162,"validation",38399.1666667,-0.0312289763233,0.951345821878,0.968771023677,126849,79158.45,1.03717291079,59950988,0.0508101156604,41965.7979237,36239.2020763,0.167778196562,128927,109049,-31208,6069,12535,125175,-138025,-124743,-93420,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,0.00444799874352,0.0123801132341,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-21T00:00:00.000+09:00",37500,37850,37300,37650,75681,0.0120967741935,-0.0143979057592,-0.0333761232349,45.1333238054,38282.7386142,38667.8369186,-385.098304396,-71.7584720894,-313.339832307,39037.5,38446,1307.48988704,0.0386398731076,0.150234202628,-0.0920954861033,,,,,"2024-06-24T06:50:17.000+09:00",1114,5777,0,-0.0106241699867,0.0172642762284,0.0504648074369,1,0.00806451612903,0.0147849462366,-0.0355427473583,-0.0207043645633,-0.0102283746188,-0.00190593551366,-0.00832243910509,0.0347274870395,21.7703706507,"validation",38335.8333333,-0.0178901375997,0.964457252642,0.9821098624,93346,80395.55,0.941358072679,60026669,0.0654159340909,41969.8838425,36105.1161575,0.26341773886,40905,113228,-15179,50838,17925,136351,-93566,-134502,-121410,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.0204205205561,0.0177410232402,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-24T00:00:00.000+09:00",37700,37850,37250,37250,49299,-0.0106241699867,-0.0158520475561,-0.0473145780051,43.4778349836,38123.8557505,38562.8119617,-438.956211187,-145.198019909,-293.758191278,38945,38462,1256.95489511,0.0386788491402,0.155790380834,-0.623405925116,,,,,"2024-06-25T06:50:17.000+09:00",-1586,-11549,0,0.00671140939597,0.0255033557047,0.0697986577181,1,0.00132802124834,0.0159362549801,-0.0435229169341,-0.0315116218605,-0.0117840593607,-0.00389793342038,-0.00788612594036,0.0337437555733,21.3310663002,"validation",38265,-0.0265255455377,0.956477083066,0.973474454462,86406.2,80957.95,0.608945755173,59977370,0.0110137423193,41978.6281908,35911.3718092,0.220631551826,45478,140715,-8868,32119,25237,164137,-78701,-169065,-155195,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,-0.00360973886319,0.00245240125421,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-25T00:00:00.000+09:00",37600,37800,37250,37500,28136,0.00671140939597,0.0176390773406,-0.0542244640605,44.8396577418,38027.8779427,38484.0851497,-456.207206979,-207.399857323,-248.807349656,38837.5,38482,1206.45811688,0.0385623029397,0.158513214797,-1.00296730789,,,,,"2024-06-26T06:50:17.000+09:00",2485,-5356,0,0.00266666666667,0.024,0.0533333333333,1,0.00939597315436,0.0147651006711,-0.0344383649823,-0.0255184241983,-0.0121655255194,-0.00553066286195,-0.0066348626575,0.0321722164502,20.7769013871,"validation",38235.8333333,-0.0192446003967,0.965561635018,0.980755399603,65098.6,79921.75,0.352044343373,60005506,-0.00180864407999,41915.6284898,35759.3715102,0.28274136307,-1138,36848,-23320,27090,72153,175891,-26132,-110720,-157493,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,0.00321739732246,0.00615289622932,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-26T00:00:00.000+09:00",37150,37850,37050,37600,47072,0.00266666666667,0.0189701897019,-0.0646766169154,45.4062742294,37962.0505669,38418.5973608,-456.546793916,-257.229244642,-199.317549274,38707.5,38526,1177.42539425,0.0384082384513,0.157928749555,-0.621499232166,,,,,"2024-06-27T06:50:17.000+09:00",-2771,-2250,0,-0.00664893617021,0.0452127659574,0.0492021276596,1,-0.00933333333333,0.0213333333333,-0.0286120260931,-0.0240357161397,-0.0121422019658,-0.00684120331494,-0.00530099865091,0.0313145051662,21.2941929533,"validation",38220,-0.0162218733647,0.971387973907,0.983778126635,56457.8,79346.65,0.593244957412,60052578,-0.00906969607413,41764.0135367,35650.9864633,0.318829528038,4011,40620,-11341,11975,30701,154689,-15910,-72549,-148257,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.00369869653029,0.0025122705337,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-27T00:00:00.000+09:00",37150,37750,36850,37350,34394,-0.00664893617021,0.00403225806452,-0.0766378244747,44.1843194959,37867.8889412,38339.4420008,-471.553059534,-300.09400762,-171.459051914,38552.5,38565,1157.60929466,0.0383629626872,0.155696547552,-0.811105535471,,,,,"2024-06-28T06:50:17.000+09:00",-8734,1378,0,0.0254350736278,0.0655957161981,0.041499330656,1,-0.0119680851064,0.0239361702128,-0.0311912327346,-0.0315052508751,-0.0126252492512,-0.00803464545167,-0.00459060379957,0.0309935554126,20.9737256009,"validation",38201.6666667,-0.0222939662318,0.968808767265,0.977706033768,46916.4,77259.4,0.445175603228,60018184,-0.0808484145619,41553.7455748,35551.2544252,0.299666510113,-403,11385,5625,-7215,11953,148775,7306,-23734,-159502,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.00378723956736,-0.00252838327989,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-06-28T00:00:00.000+09:00",37700,38350,37500,38300,61585,0.0254350736278,0.0172642762284,-0.0425,49.7215133426,37934.3675657,38336.5203711,-402.152805422,-320.505767181,-81.6470382419,38467.5,38618,1146.3514879,0.0388120109251,0.152224333293,-0.305833508852,,,,,"2024-07-01T06:50:17.000+09:00",2470,12353,0,-0.00261096605744,0.032637075718,0.0313315926893,1,0.00937081659973,0.0227576974565,-0.00435432507961,-0.00823450204568,-0.0105000732486,-0.00836829679323,-0.0021317764554,0.029930848248,21.581378789,"validation",38209.1666667,0.00237726549039,0.99564567492,1.00237726549,44097.2,77696.4,0.792636467069,60079769,-0.00675449570379,41395.3447705,35539.6552295,0.471395341432,21260,17203,51441,-14011,7304,136476,-7416,-24570,-195819,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.0204926514099,0.0233006909891,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-01T00:00:00.000+09:00",38100,38350,37800,38200,24220,-0.00261096605744,0.0255033557047,-0.0567901234568,49.168568079,37975.234094,38326.407751,-351.173656983,-326.639345141,-24.5343118416,38352.5,38642,1103.75495305,0.0386807337291,0.14477460191,-0.939157259166,,,,,"2024-07-02T06:50:17.000+09:00",1292,-7072,0,0.00523560209424,0.0235602094241,0.0798429319372,1,-0.00522193211488,0.0143603133159,-0.0039762727332,-0.0114383313493,-0.0091930276697,-0.00855076819741,-0.000642259472294,0.0288941087185,20.6455248128,"validation",38233.3333333,-0.000871839581517,0.996023727267,0.999128160418,39081.4,74881.2,0.323445671277,60055549,-0.0769485531749,41128.7339599,35576.2660401,0.472534735508,21680,16822,88870,-3548,-4966,125207,-18332,-12180,-222008,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.00493062922376,-0.0105948792458,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-02T00:00:00.000+09:00",37800,38650,37650,38400,41730,0.00523560209424,0.024,-0.04,50.3576313869,38040.5826949,38331.8590287,-291.276333766,-319.566742866,28.2904090996,38272.5,38683,1096.34388497,0.0386391430567,0.139629216969,-0.607997929923,,,,,"2024-07-03T06:50:17.000+09:00",-2006,-348,0,0.0234375,0.01953125,0.0572916666667,1,-0.0104712041885,0.0261780104712,0.00333137370174,-0.00731587519065,-0.00758532119183,-0.00832205059547,0.000736729403636,0.0285506220045,21.1947883128,"validation",38264.1666667,0.00354988348542,1.0033313737,1.00354988349,41800.2,74617.55,0.559251811404,60097279,-0.0177619072189,40944.4796032,35600.5203968,0.52385871506,-9577,2946,64109,15811,674,135562,-6375,-3977,-207777,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.0135977303896,0.0255861893574,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-03T00:00:00.000+09:00",38700,40000,38300,39300,119399,0.0234375,0.0452127659574,0.0141935483871,55.4122185996,38234.3392034,38403.5731747,-169.233971318,-289.500188556,120.266217239,38300,38753,1139.4621789,0.038355955471,0.141108162323,0.807012958014,,,,,"2024-07-04T06:50:17.000+09:00",684,17168,0,0.0127226463104,-0.00127226463104,0.0712468193384,0,0.0078125,0.0442708333333,0.0261096605744,0.0141150362553,-0.00430620792157,-0.00736641701161,0.00306020909004,0.0289939485726,22.2692059028,"validation",38311.6666667,0.0257971897159,1.02610966057,1.02579718972,56265.6,75345.1,1.58469495694,60216678,0.131222866517,41002.2213085,35597.7786915,0.685032957305,-20328,-7136,90509,7775,3104,110441,12501,3841,-209064,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,0.0187087470243,0.0159788599065,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-04T00:00:00.000+09:00",39600,40400,39200,39800,89633,0.0127226463104,0.0655957161981,0.0270967741935,57.9724512853,38475.2100952,38507.0121988,-31.8021036291,-237.960571571,206.158467942,38352.5,38830,1143.78630898,0.0384320926793,0.144708844161,0.208478807267,,,,,"2024-07-05T06:50:17.000+09:00",8913,-8261,0,-0.00628140703518,0.00251256281407,0.0276381909548,1,0.00763358778626,0.030534351145,0.0377419985659,0.0249806850373,-0.000799047829877,-0.00597890883344,0.00517986100356,0.0287383494719,21.9951010263,"validation",38368.3333333,0.0373137570045,1.03774199857,1.037313757,67313.4,78477.05,1.14215557287,60306311,0.183093656043,41127.4729728,35577.5270272,0.760813351007,-33810,-16585,90589,4071,6320,96673,29737,10251,-195171,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,0.00165253560933,0.00708934885797,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-05T00:00:00.000+09:00",40000,40350,39300,39550,69444,-0.00628140703518,0.032637075718,0.0219638242894,56.2337875413,38640.5623882,38584.2705545,56.2918337751,-179.110090502,235.401924277,38395,38866,1137.08728691,0.0384693802655,0.14692644871,-0.201774603274,,,,,"2024-07-08T06:50:17.000+09:00",10087,-8294,0,-0.0113780025284,0.00126422250316,0.0164348925411,1,0.00502512562814,0.0263819095477,0.0300820419325,0.0175989296557,0.00142330806005,-0.00452870013911,0.00595200819916,0.0287506267234,21.7335969249,"validation",38425.8333333,0.0292554921819,1.03008204193,1.02925549218,68885.2,80083.2,0.867148165907,60236867,0.15936550987,41215.6204991,35574.3795009,0.704742183566,-56508,-74822,35123,228,14913,81819,58769,62208,-122391,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.0194816873951,-0.0142261270076,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-08T00:00:00.000+09:00",39200,39900,39100,39100,29502,-0.0113780025284,0.0235602094241,0.00514138817481,53.1441563607,38711.2450977,38622.4727356,88.7723621257,-125.533599976,214.305962102,38405,38886,1113.00962356,0.0385665889195,0.147330632462,-0.911302025209,,,,,"2024-07-09T06:50:17.000+09:00",-2214,-5210,0,0.00127877237852,-0.00255754475703,0.0102301790281,0,-0.00884955752212,0.0202275600506,0.0180966020049,0.0055032659569,0.00227039289324,-0.00321057800451,0.00548097089775,0.0284657192727,20.8660910835,"validation",38470,0.0163763971926,1.018096602,1.01637639719,69941.6,78479.55,0.375919586695,60207365,0.104596038076,41234.1164699,35575.8835301,0.622829867099,-76337,-105153,11256,-7500,-848,61257,82563,104736,-81647,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,-0.00981628316976,-0.0252778715534,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-09T00:00:00.000+09:00",39550,39600,38900,39150,41320,0.00127877237852,0.01953125,0.00513478818999,53.4501901564,38778.7458519,38661.5488293,117.197022661,-76.9874754488,194.18449811,38415,38920,1083.50893616,0.0385665865756,0.147762634722,-0.674015803439,,,,,"2024-07-10T06:50:17.000+09:00",1253,-2196,0,0.00255427841635,0.00893997445722,-0.00893997445722,1,0.0115089514066,0.0179028132992,0.0191331511128,0.00590955806783,0.00299353825443,-0.00196647446868,0.00496001272311,0.0276758348956,21.2042576253,"validation",38514.1666667,0.0165090767467,1.01913315111,1.01650907675,69859.6,77799.75,0.5311071051,60248685,0.0967721618643,41253.1508064,35576.8491936,0.629485719775,-78835,-85843,-583,-8251,-17742,54441,86897,103523,-60824,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.00208750050654,-5.95729611321e-05,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-10T00:00:00.000+09:00",38800,39300,38700,39250,25923,0.00255427841635,-0.00127226463104,0.010296010296,54.0959504031,38851.2464901,38705.1378049,146.108685215,-32.368243316,178.476928531,38435,38948,1048.97258358,0.0385590061213,0.148599639447,-0.944879764757,,,,,"2024-07-11T06:50:17.000+09:00",-297,-4256,0,0.0165605095541,0.00127388535032,-0.00636942675159,1,-0.00893997445722,0.0153256704981,0.0212046311955,0.00775392831468,0.003722514273,-0.000824668619515,0.00454718289252,0.0267254161422,20.7405926087,"validation",38578.3333333,0.017410463559,1.0212046312,1.01741046356,51164.4,77396.8,0.334936328117,60274608,0.135975905981,41290.7135711,35579.2864289,0.642696383884,-25164,-79658,18691,-20058,-12920,16487,42656,92363,-38681,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,0.00234154065574,0.004727635614,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-11T00:00:00.000+09:00",39750,39900,39100,39900,53412,0.0165605095541,0.00251256281407,-0.0785219399538,58.1590116561,39012.5931839,38793.6461156,218.947068297,17.8948190066,201.05224929,38265,38979,1031.18882761,0.0288596075247,0.101013494343,-0.358983557955,,,,,"2024-07-12T06:50:17.000+09:00",-4003,4582,0,-0.00751879699248,-0.0112781954887,0.0187969924812,0,0.0127388535032,0.0203821656051,0.0427283418267,0.0236281074425,0.00548739519541,0.000448491704426,0.00503890349098,0.0258443315191,21.4799223222,"validation",38653.3333333,0.0322525008624,1.04272834183,1.03225250086,43920.2,71249.75,0.749644735596,60328020,0.0614324962544,40197.6406805,36332.3593195,0.922996373946,-3178,-74521,29328,-3408,-8327,22481,8628,83627,-54599,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,0.00841543233978,0.0237004548107,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-12T00:00:00.000+09:00",39950,39950,39250,39600,23818,-0.00751879699248,0.00126422250316,0.0366492146597,55.7081776224,39102.9634633,38853.376033,249.587430332,64.2333412716,185.35408906,38335,38968,1007.53248278,0.0123191274622,0.105266555714,-1.16301231235,,,,,"2024-07-15T06:50:17.000+09:00",3074,-5796,0,-0.0151515151515,-0.00126262626263,0.040404040404,0,0.00125313283208,0.0175438596491,0.0329985652798,0.0162184356395,0.00630271288716,0.00162205407251,0.00468065881465,0.0254427394642,20.6647812746,"validation",38719.1666667,0.0227492843768,1.03299856528,1.02274928438,34795,60280.85,0.395117188958,60304202,0.254574213867,40352.6967066,36317.3032934,0.81347625137,4723,-24612,30997,1767,-16203,23939,-4003,40751,-56113,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.00436146655223,-0.00511387922894,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-15T00:00:00.000+09:00",39950,39950,39000,39000,19091,-0.0151515151515,-0.00255754475703,0.0303830911493,51.0726423347,39087.1229305,38864.2370676,222.885862919,95.9638456011,126.922017318,38392.5,38966,1003.42301973,0.0126521332188,0.105471987457,-1.18280919083,,,,,"2024-07-16T06:50:17.000+09:00",-3044,-6067,0,0.0128205128205,0.0217948717949,0.0487179487179,1,0.00883838383838,0.0239898989899,0.0158234030084,0.000872555561259,0.00571502212613,0.00246061142567,0.00325441070046,0.0257287953776,20.4282892252,"validation",38752.5,0.00638668473002,1.01582340301,1.00638668473,32712.8,57035.5,0.334721357751,60285111,0.325960147627,40417.1666392,36367.8333608,0.650024697456,-5003,-8324,44060,-8677,-14097,5326,20186,29986,-46523,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,-0.0165235837549,-0.0181031714893,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-16T00:00:00.000+09:00",39200,39800,38750,39500,30457,0.0128205128205,0.00893997445722,0.0719131614654,54.4724813842,39150.6424797,38911.3306181,239.311861523,124.633448785,114.678412737,38525,38984,1006.74994689,0.011106462515,0.101179706118,-0.787672105583,,,,,"2024-07-17T06:50:17.000+09:00",1152,443,0,-0.00506329113924,0,0.026582278481,0,0.00512820512821,0.0269230769231,0.0253082414017,0.0132361994664,0.00605852813982,0.00315527718444,0.00290325095538,0.0254873404275,20.9081270835,"validation",38805,0.0179100631362,1.0253082414,1.01791006314,30540.2,51824.65,0.587693308107,60315568,0.518051737928,40473.9740891,36576.0259109,0.750131596272,-5891,-1577,-47626,-14022,-14098,40987,26428,23158,11984,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,0.0110134018213,0.0283795598142,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-17T00:00:00.000+09:00",39950,39950,39300,39300,21364,-0.00506329113924,0.00127388535032,0.0650406504065,52.889341005,39173.6205597,38940.1209427,233.499616993,146.406682427,87.0929345658,38645,39005,981.267807825,0.0112566762316,0.0944817275856,-1.0236341034,,,,,"2024-07-18T06:50:17.000+09:00",2761,-8567,0,0.00381679389313,0.00381679389313,0.0394402035623,1,0.0113924050633,0.0164556962025,0.0169491525424,0.00756313293168,0.00594146608124,0.003725360876,0.00221610520524,0.0249686465095,20.5484423405,"validation",38863.3333333,0.0112359550562,1.01694915254,1.01123595506,29628.4,48379.05,0.441596104099,60294204,0.439567333381,40470.6231813,36819.3768187,0.679390798364,-1695,-1143,-47317,-15901,-12046,8839,22507,20602,44257,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.00289179750068,0.00708520637746,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-18T00:00:00.000+09:00",39650,39700,39000,39450,31600,0.00381679389313,-0.0112781954887,0.0604838709677,53.9698553898,39216.1404736,38977.8897618,238.250711825,164.775488307,73.4752235188,38757.5,39025,961.177250123,0.0112016973726,0.0892935485112,-0.560233668836,,,,,"2024-07-19T06:50:17.000+09:00",2418,-3914,0,0.00253485424588,-0.0139416983523,0.0367553865653,0,0.0089058524173,0.0178117048346,0.0178675095143,0.0108904548366,0.00603930828455,0.00417681846151,0.00186248982304,0.0243644423352,20.9437017267,"validation",38921.6666667,0.0135742731127,1.01786750951,1.01357427311,25266,45854,0.689143804248,60325804,0.408705892616,40487.8973532,37027.1026468,0.700098549248,-5226,-10372,-90093,3634,-7055,2891,3648,25006,95150,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,0.0104780911931,0.0121721308194,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-19T00:00:00.000+09:00",39000,39550,38850,39550,20152,0.00253485424588,-0.00126262626263,0.0504648074369,54.715537992,39267.5034777,39020.2682979,247.235179722,181.26742659,65.9677531322,38852.5,39044,942.521732257,0.0110057050534,0.0867268481242,-0.914696194599,,,,,"2024-07-22T06:50:17.000+09:00",-398,1286,0,0.00758533501896,-0.00126422250316,0.0480404551201,0,-0.0114068441065,0.0177439797212,0.0179525127083,0.0129597377318,0.00625120555555,0.00458324719569,0.00166795835985,0.0238311436727,20.4963797925,"validation",38951.6666667,0.0153609173762,1.01795251271,1.01536091738,24532.8,43077.55,0.467807477445,60345956,0.370595588653,40537.2774334,37167.7225666,0.707000635866,-1964,-8264,-90495,2618,-13247,-7233,436,27597,105986,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.0127637564712,-0.00505195637565,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-22T00:00:00.000+09:00",39600,40500,39150,39850,67624,0.00758533501896,0.0217948717949,0.0697986577181,56.967761798,39357.1183273,39081.7299055,275.388421752,200.091625622,75.29679613,38982.5,39064,971.62732281,0.010626952479,0.0804079152253,0.92293217485,,,,,"2024-07-23T06:50:17.000+09:00",1717,-10008,0,-0.00878293601004,0.0351317440402,0.038895859473,1,0.00126422250316,0.0341340075853,0.0222535753223,0.0201208273602,0.00691062538901,0.00502111983995,0.00188950554906,0.0243821160053,21.7145959132,"validation",38980.8333333,0.0222972828527,1.02225357532,1.02229728285,34239.4,43993.8,1.53712568589,60413580,0.495763039337,40549.7507776,37415.2492224,0.776758516371,-11386,-7526,-104181,-4094,-7463,-27374,16667,17083,139625,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.0190145810107,0.0302226552236,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-23T00:00:00.000+09:00",40100,40100,39500,39500,33653,-0.00878293601004,0,0.0533333333333,53.6173430205,39379.1001231,39112.7128755,266.387247596,213.350750017,53.0364975794,39082.5,39063,945.082514038,0.0109206058707,0.0729163788238,-0.416987075537,,,,,"2024-07-24T06:50:17.000+09:00",-1347,-8061,0,-0.00126582278481,0.0278481012658,0.0569620253165,1,0.00627352572146,0.0150564617315,0.0106825305444,0.0111870568057,0.00674398095181,0.00540128481056,0.00134269614125,0.0239261395959,21.0079134358,"validation",39015,0.0124311162373,1.01068253054,1.01243111624,34878.6,44269.65,0.760182201576,60379927,0.422886785868,40507.3771877,37657.6228123,0.64650385437,-1406,-5887,-90361,-8987,-2020,-33186,12443,11021,133725,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.0126837722654,-0.0114497343705,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-24T00:00:00.000+09:00",39150,39650,39050,39450,33421,-0.00126582278481,0.00381679389313,0.0492021276596,53.1365590189,39390.0077964,39137.6971069,252.310689525,221.142737919,31.1679516061,39175,39060,920.433763035,0.0109540779164,0.0642436229272,-0.397751925926,,,,,"2024-07-25T06:50:17.000+09:00",1226,-1061,0,-0.0139416983523,0.0671736375158,0.0659062103929,1,-0.00886075949367,0.0151898734177,0.00701978302489,0.0099846390169,0.00639570822622,0.00560564608158,0.000790062144641,0.0233316543228,20.9997290509,"validation",39041.6666667,0.0104589114194,1.00701978302,1.01045891142,37290,43587.1,0.766763560778,60346506,0.337173154442,40433.3719641,37916.6280359,0.609268168653,-34988,-41557,-129494,-7739,-5085,-26947,46277,51367,168173,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.00435002847804,-0.00388858789341,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-25T00:00:00.000+09:00",39800,39800,38750,38900,36835,-0.0139416983523,-0.0139416983523,0.041499330656,48.0341826288,39314.6219816,39120.0899138,194.532067793,215.820603893,-21.2885361006,39252.5,39048,929.688494247,0.0113650312866,0.0485645270528,-0.269357921078,,,,,"2024-07-26T06:50:17.000+09:00",-703,-1819,0,0.0154241645244,0.0514138817481,0.152956298201,1,0.00887198986058,0.0266159695817,-0.00898031972486,-0.00379020692481,0.00500082436485,0.00554808750369,-0.000547263138832,0.0238994471529,21.0829532894,"validation",39050.8333333,-0.00386248692943,0.991019680275,0.996137513071,38337,43709.15,0.842729725927,60309671,0.333439337072,40205.6395491,38299.3604509,0.315084789869,-19326,-21626,-123104,-8283,-19380,-28442,30993,44428,163312,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,0.00347948763676,0.00688728537501,,,0,1,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-26T00:00:00.000+09:00",38850,39650,38700,39500,33088,0.0154241645244,-0.00126422250316,0.0313315926893,53.3022166971,39343.1416767,39148.2314017,194.910275065,211.638538128,-16.7282630626,39312.5,39048,931.139316086,0.0105149011776,0.0433142594648,-0.363820193721,,,,,"2024-07-29T06:50:17.000+09:00",1942,1814,0,0.0443037974684,0.0177215189873,0.144303797468,1,-0.0012853470437,0.0244215938303,0.00476947535771,0.0115754968244,0.00493443734342,0.00535793767412,-0.000423500330699,0.0235731472427,20.9909819095,"validation",39040,0.0117827868852,1.00476947536,1.01178278689,40924.2,42284.3,0.782512658363,60342759,0.310978306369,40163.8959126,38461.1040874,0.610113284093,-11545,-15468,-123166,-8454,-13092,-27629,21391,31976,162532,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,0.00758471642157,0.0150855173571,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-29T00:00:00.000+09:00",39600,41600,39400,41250,185858,0.0443037974684,0.0351317440402,0.0798429319372,64.580533888,39636.5044957,39303.9179645,332.586531189,235.82813674,96.7583944494,39465,39079,1021.77222208,0.013977133756,0.0539926881503,3.40010522935,,,,,"2024-07-30T06:50:17.000+09:00",-2782,39311,0,-0.0157575757576,-0.0424242424242,0.100606060606,0,0.00253164556962,0.0556962025316,0.0452299505891,0.0555541339338,0.00806270378641,0.00571704573915,0.00234565804726,0.0247702356868,22.7601446122,"validation",39075.8333333,0.0556396749909,1.04522995059,1.05563967499,64571,50366.2,3.69013346252,60528617,0.469628441296,40530.4107189,38399.5892811,1.33770510672,18306,-11865,-132868,-4777,-5768,-28176,-13609,21091,172896,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,0.0319936836282,0.031226411441,,,1,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-30T00:00:00.000+09:00",40850,41150,40450,40600,38267,-0.0157575757576,0.0278481012658,0.0572916666667,58.8912356909,39784.7345733,39399.9240412,384.810532071,265.624615806,119.185916265,39575,39092,1005.93134907,0.0146145086329,0.0534235616219,-0.298943871272,,,,,"2024-07-31T06:50:17.000+09:00",-1771,-8314,0,0.0369458128079,-0.0443349753695,0.0911330049261,0,-0.00969696969697,0.0169696969697,0.0259001895136,0.0385756676558,0.00947809192293,0.00654247822183,0.0029356137011,0.0247766342137,21.1638665312,"validation",39109.1666667,0.0381197928874,1.02590018951,1.03811979289,65493.8,50193.05,0.762396387548,60490350,0.391559189968,40632.1187256,38517.8812744,0.984808364086,-1527,-21747,-115054,6265,-4128,-37988,-3479,28506,166208,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,-0.00587158645354,-0.0105471152321,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-07-31T00:00:00.000+09:00",40600,42200,40600,42100,100972,0.0369458128079,0.0671736375158,0.0712468193384,66.2749133132,40140.9292543,39599.9296678,540.999586527,320.69960995,220.299976577,39715,39133,1048.36482414,0.0158114193126,0.0763579674463,1.34382638867,,,,,"2024-08-01T06:50:17.000+09:00",-642,11385,0,-0.0285035629454,-0.0736342042755,0.0570071258907,0,0,0.0394088669951,0.0600528767468,0.0758183630184,0.0128503464733,0.00761756793231,0.00523277854102,0.0249017772955,22.1704015496,"validation",39173.3333333,0.0747106875425,1.06005287675,1.07471068754,79004,49271.7,2.04928995752,60591322,0.380181727036,41231.2783386,38198.7216614,1.28646510319,-125183,-105663,-228021,46023,40670,10619,82018,67717,232049,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,0.0250766583664,0.0377296093691,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-01T00:00:00.000+09:00",41450,41950,40900,40900,58410,-0.0285035629454,0.0514138817481,0.0276381909548,57.3936132827,40257.709369,39696.2311739,561.478195158,368.855326992,192.622868166,39770,39176,1059.19590813,0.0171172553554,0.0805631758391,0.285912324761,,,,,"2024-08-02T06:50:17.000+09:00",-2264,-7605,0,-0.0171149144254,-0.00611246943765,0.0623471882641,0,-0.0154394299287,0.0249406175772,0.0284133769173,0.044006534613,0.0137280732312,0.00901846765261,0.00470960557863,0.0258972104677,21.5941277295,"validation",39214.1666667,0.0429904158786,1.02841337692,1.04299041588,83319,47710.55,1.22425752795,60532912,0.237474730432,41371.9987516,38168.0012484,0.852684419666,-111070,-103609,-210128,37919,40434,5672,74979,65077,218138,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.031026400217,-0.0414276742571,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-02T00:00:00.000+09:00",40700,41200,39900,40200,54009,-0.0171149144254,0.0177215189873,0.0164348925411,52.9371587607,40248.8310046,39733.5473832,515.283621348,398.140985863,117.142635485,39802.5,39201,1076.39620041,0.0175218440263,0.0808584674889,0.190448524958,,,,,"2024-08-05T06:50:17.000+09:00",677,1251,0,-0.0174129353234,0.0248756218905,0.0970149253731,1,-0.00488997555012,0.0317848410758,0.00998680987375,0.0254840437744,0.0128180005311,0.00990400462346,0.00291399590759,0.0267760248857,21.4985282534,"validation",39240.8333333,0.0244430758776,1.00998680987,1.02444307588,87503.2,46938.8,1.15062592141,60478903,0.257820822007,41411.6845761,38193.3154239,0.623509759508,-149936,-160138,-208482,45578,49904,7362,105106,112221,212545,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.0194227717011,0.0249241007307,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-05T00:00:00.000+09:00",40200,40250,37800,39500,130941,-0.0174129353234,-0.0424242424242,0.0102301790281,48.8521388473,40133.6262346,39716.2475771,417.378657579,401.988520206,15.3901373725,39822.5,39209,1174.51075752,0.0177818816897,0.0795279486888,1.91995037875,,,,,"2024-08-06T06:50:17.000+09:00",-5117,-36648,0,-0.0177215189873,0.0354430379747,0.144303797468,1,0,0.0609452736318,-0.00809843681336,0.007421765411,0.0105665482931,0.0101769245622,0.00038962373095,0.0297344495575,22.3665580701,"validation",39251.6666667,0.0063266952571,0.991901563187,1.00632669526,76519.8,52010.75,2.51757569349,60347962,0.13516148104,41406.0008683,38238.9991317,0.39816866967,-23179,-147148,-174863,-8705,36742,9414,29403,110729,178889,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,0.0702639486049,0.0955687284134,,,0,1,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-06T00:00:00.000+09:00",42650,42650,38700,38800,102820,-0.0177215189873,-0.0443349753695,-0.00893997445722,45.1038595891,39928.4529678,39648.3773862,280.075581605,377.605932486,-97.5303508813,39805,39192,1372.75998913,0.0182257585925,0.0814045629262,1.12386290487,,,,,"2024-08-07T06:50:17.000+09:00",-8073,-24159,0,0.00515463917526,0.0451030927835,0.15206185567,1,0.079746835443,0.1,-0.0252480844115,-0.0100020412329,0.00721844282486,0.00973211166201,-0.00251366883715,0.0353804120909,22.1069106915,"validation",39239.1666667,-0.0111920487608,0.974751915588,0.988807951239,89430.4,55085.75,1.866544433,60245142,-0.00321589521791,41425.1543136,38184.8456864,0.189844358793,-33816,-135898,-165109,-6584,27585,7339,38683,107239,169924,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,-0.0507333352516,-0.0778852731825,,,0,1,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-07T00:00:00.000+09:00",38350,39400,38050,39000,56369,0.00515463917526,-0.0736342042755,-0.00636942675159,46.3699741466,39785.6140497,39600.3494316,185.264618017,339.137669592,-153.873051575,39792.5,39168,1371.13427562,0.0182547974736,0.0824685730276,-0.005699379006,,,,,"2024-08-08T06:50:17.000+09:00",-6162,-1442,0,0.0423076923077,0.0474358974359,0.14358974359,1,-0.0115979381443,0.034793814433,-0.0199158132814,-0.00428921568627,0.00475037482095,0.00869583768185,-0.0039454628609,0.0351572891184,21.5109915666,"validation",39229.1666667,-0.00584174190122,0.980084186719,0.994158258099,80509.8,56608.05,0.995777102373,60301511,0.0237625214082,41433.3153461,38151.6846539,0.258504208934,28059,-6896,-155259,-63290,-59409,-35870,32695,62898,202584,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,-0.0131868551847,-0.0162270519842,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-08T00:00:00.000+09:00",38850,40650,38850,40650,92607,0.0423076923077,-0.00611246943765,0.0187969924812,55.4905463539,39918.5965036,39678.1013256,240.495177964,319.409171267,-78.9139933027,39830,39172,1401.76754164,0.0201931278023,0.084492916871,0.797962614849,,,,,"2024-08-09T06:50:17.000+09:00",268,20123,0,0.0135301353014,0.00615006150061,0.0971709717097,1,-0.00384615384615,0.0461538461538,0.0205874968617,0.0377310323701,0.00591624054031,0.0078575441886,-0.00194130364828,0.0344838263627,22.048874127,"validation",39248.3333333,0.0357127691197,1.02058749686,1.03571276912,87349.2,58567.8,1.58119307879,60394118,0.0564286177729,41512.6764395,38147.3235605,0.743659440626,34457,-1621,-137228,-75967,-77144,-63145,40863,76613,211124,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.0468552528607,0.0466628369893,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-09T00:00:00.000+09:00",40300,41500,40250,41200,46857,0.0135301353014,0.0248756218905,0.040404040404,58.0514567989,40115.735503,39790.8345607,324.900942276,320.507525468,4.39341680739,39910,39196,1390.92700296,0.0202631842713,0.0892316647603,-0.306184208488,,,,,"2024-08-12T06:50:17.000+09:00",-458,3815,0,-0.00728155339806,0.00606796116505,0.0327669902913,1,-0.00861008610086,0.0307503075031,0.0323227261338,0.0511276660884,0.00788594520087,0.00777930887059,0.000106636330276,0.0337603641494,21.3810492254,"validation",39276.6666667,0.0489688534329,1.03232272613,1.04896885343,85918.8,59719.75,0.784614804985,60440975,0.114512368186,41690.6178703,38129.3821297,0.862233812634,36239,50277,-133593,-71403,-89396,-65831,34574,36707,208501,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,0.00113148546347,-0.0121649054887,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-12T00:00:00.000+09:00",41600,41600,40500,40900,16956,-0.00728155339806,0.0354430379747,0.0487179487179,56.1536019413,40236.3915795,39872.9949636,363.396615828,329.08534354,34.3112722874,40005,39204,1370.14650274,0.0199973629852,0.0889397116497,-1.01285687726,,,,,"2024-08-13T06:50:17.000+09:00",1439,-5409,0,-0.00855745721271,0.0122249388753,0.0550122249389,1,0.00970873786408,0.0266990291262,0.0223722034746,0.0432608917457,0.00888500283197,0.00804609641908,0.000838906412894,0.0334999144925,20.3572623759,"validation",39296.6666667,0.0408007464586,1.02237220347,1.04080074646,63121.8,59613,0.284434603191,60424019,0.116508144197,41784.0165823,38225.9834177,0.751543467587,-14615,1668,-164871,-11811,-62515,-39004,26651,60146,209049,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,-0.0188213671075,-0.0181262350563,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-13T00:00:00.000+09:00",40550,41250,40550,40550,20314,-0.00855745721271,0.0451030927835,0.026582278481,53.938076209,40284.6390288,39923.1434849,361.495543929,335.567383618,25.9281603107,40057.5,39215,1322.27889541,0.0199927078117,0.0887863027936,-0.912262848968,,,,,"2024-08-14T06:50:17.000+09:00",-498,3612,0,0.00739827373613,0.0295930949445,0.035758323058,1,-0.00855745721271,0.0171149144254,0.0122948261874,0.0340430957542,0.00891480996125,0.00827539786974,0.000639412091509,0.0326086040791,20.5293566433,"validation",39306.6666667,0.031631614654,1.01229482619,1.03163161465,46620.6,59105.85,0.343688484304,60403705,0.0745586096808,41835.7786621,38279.2213379,0.638476609573,-46982,-14787,-178319,14019,-56541,-35104,34852,72782,219548,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.00977962426767,0.00161440322833,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-14T00:00:00.000+09:00",40600,40950,40300,40850,23790,0.00739827373613,0.0474358974359,0.0394402035623,55.5566908386,40371.6176397,39991.799523,379.818116726,344.41753024,35.4005864868,40135,39257,1274.25897431,0.0199723138945,0.0884300670507,-0.835423942468,,,,,"2024-08-16T06:50:17.000+09:00",-86,6600,0,0.00122399020808,0.0293757649939,0.0293757649939,1,0.00123304562269,0.0160295930949,0.0178148747976,0.0405787502866,0.00929787311448,0.00843127369008,0.000866599424402,0.0311936101421,20.6946827046,"validation",39320,0.0389114954222,1.0178148748,1.03891149542,40104.8,59227.15,0.401673894489,60427495,0.112525252355,41909.5703705,38360.4296295,0.701457212368,-46554,-24336,-178452,8378,-17728,-41552,40214,44226,226208,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.00137532916298,-0.00825164912557,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-16T00:00:00.000+09:00",41100,41800,40900,40900,27368,0.00122399020808,0.00615006150061,0.0367553865653,55.8352456352,40452.9072336,40059.0736324,393.833601207,354.300744433,39.5328567735,40207.5,39300,1251.097619,0.0199693788665,0.0883010925399,-0.743497977422,,,,,"2024-08-19T06:50:17.000+09:00",4334,6134,0,0.0134474327628,0.0965770171149,0.0525672371638,1,0.00611995104039,0.0220318237454,0.017223154884,0.0407124681934,0.00962918340358,0.00866260988834,0.000966573515245,0.0305891838386,20.8360150696,"validation",39355.8333333,0.0392360302369,1.01722315488,1.03923603024,27057,59015.55,0.463742183204,60454863,0.109343215475,41982.6830891,38432.3169109,0.695050303327,-13440,-46229,-173085,-4101,9351,-46739,19477,38760,224878,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.0187155068613,-0.0110051976451,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-19T00:00:00.000+09:00",40800,41500,40800,41450,24925,0.0134474327628,0.00606796116505,0.0480404551201,58.8877275814,40606.3061208,40162.1052152,444.200905557,372.280776658,71.9201288996,40302.5,39355,1211.73350336,0.0201249227139,0.0906581848955,-0.810414101107,,,,,"2024-08-20T06:50:17.000+09:00",1440,7801,0,-0.00120627261761,0.0904704463209,0.0518697225573,1,-0.00244498777506,0.0171149144254,0.0284721791452,0.0532333883878,0.0107165477818,0.00898144213891,0.00173510564293,0.0292336188988,20.7558697564,"validation",39397.5,0.0520972142902,1.02847217915,1.05209721429,22670.6,59254.2,0.420645287591,60479788,0.112930391432,42129.3757484,38475.6242516,0.814060767685,2592,-48434,-173763,3613,18475,-34109,-6224,31984,212888,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.0219265020302,0.0247149667498,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-20T00:00:00.000+09:00",41500,41750,41150,41400,29234,-0.00120627261761,0.0122249388753,0.038895859473,58.4919371527,40728.4128714,40253.8011252,474.611746225,392.746970571,81.8647756537,40380,39405,1168.03825312,0.0201061237063,0.0928383641782,-0.656485092455,,,,,"2024-08-21T06:50:17.000+09:00",122,-641,0,0.00845410628019,0.0966183574879,0.0434782608696,1,0.00120627261761,0.0144752714113,0.0252600297177,0.0506280928816,0.0114640518412,0.00948664180124,0.00197741003994,0.0282134843748,20.9141238551,"validation",39435.8333333,0.0498066479302,1.02526002972,1.04980664793,25126.2,57334.7,0.509883194645,60450554,0.0322439988349,42254.4065728,38505.5934272,0.772086113766,-13410,-23131,-180476,17074,11157,-20384,-3628,13947,205913,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.00953349857074,-0.0140299185461,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-21T00:00:00.000+09:00",41800,41950,41500,41750,28286,0.00845410628019,0.0295930949445,0.0569620253165,60.4935988752,40885.580122,40364.6306715,520.949450495,418.387466556,102.561983939,40492.5,39461,1123.89266361,0.0199898447075,0.0947921726432,-0.669794713063,,,,,"2024-08-22T06:50:17.000+09:00",534,9594,0,0.00718562874251,0.0610778443114,0.0251497005988,1,0.00966183574879,0.0108695652174,0.0310551336667,0.0580066394668,0.0124778311496,0.010021256684,0.0024565744656,0.0269195847571,20.8895769927,"validation",39470.8333333,0.0577430592209,1.03105513367,1.05774305922,26720.6,57066.35,0.495668638348,60478840,0.0866649084793,42411.6860254,38573.3139746,0.8276128482,-22187,-21434,-193866,23808,19140,-13944,-1715,2193,210720,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,0.00678535676691,0.0180675371448,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-22T00:00:00.000+09:00",42000,42400,41600,42050,40097,0.00718562874251,0.0293757649939,0.0659062103929,62.1772392728,41064.7216417,40489.472844,575.248797709,449.759732787,125.489064922,40622.5,39525,1100.75747335,0.0199851359952,0.0970227556121,-0.404188885446,,,,,"2024-08-23T06:50:17.000+09:00",-403,806,0,0.0665873959572,0.0582639714625,0.0154577883472,1,0.0059880239521,0.0191616766467,0.0351406240384,0.0638836179633,0.0136801140953,0.0106958319331,0.00298428216224,0.026177347761,21.2456714635,"validation",39501.6666667,0.0645120459052,1.03514062404,1.06451204591,29982,57400.15,0.698552181484,60518937,0.150200827001,42593.1534449,38651.8465551,0.862189507159,-29702,-31582,-168477,9715,19812,-16655,19864,11634,186475,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,0.00476441984106,0.015392124697,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-23T00:00:00.000+09:00",42050,44950,42000,44850,277454,0.0665873959572,0.0965770171149,0.152956298201,73.5200464201,41647.0721583,40812.4748555,834.597302817,526.727246793,307.870056025,40920,39556,1232.84622525,0.0238293515862,0.124709117762,3.25355511344,,,,,"2024-08-26T06:50:17.000+09:00",4283,53642,0,0.00780379041249,-0.0312151616499,-0.101449275362,0,0,0.0701545778835,0.0960410557185,0.133835574881,0.0186086355143,0.0117441972529,0.00686443826142,0.0274882101506,23.2444893002,"validation",39575,0.133291219204,1.09604105572,1.1332912192,79999.2,69431.1,3.99610549163,60796391,0.350505753186,43471.5485494,38368.4514506,1.27012056089,-33485,-43176,-194635,12064,27322,-37,24334,18804,199254,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,0.0687959368798,0.0668588997001,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-26T00:00:00.000+09:00",44800,45550,44500,45200,112949,0.00780379041249,0.0904704463209,0.144303797468,74.5475688038,42193.6764417,41137.4767181,1056.1997236,632.621742154,423.577981443,41205,39696,1219.78578059,0.023759148372,0.149176958738,0.617224888386,,,,,"2024-08-27T06:50:17.000+09:00",1636,5166,0,0.00442477876106,-0.0243362831858,-0.0884955752212,0,-0.00111482720178,0.0234113712375,0.0969542531246,0.138653768642,0.0233672505221,0.0139960562423,0.00937119427972,0.026986411075,22.3535440344,"validation",39661.6666667,0.139639450351,1.09695425312,1.13963945035,97604,73424.15,1.53830858103,60909340,0.385827415094,44278.4182924,38131.5817076,1.1499278035,-27359,-51385,-209680,4401,19928,-1089,26135,34552,215464,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,0.00916590079525,0.0161709631616,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-27T00:00:00.000+09:00",45400,45400,44600,45400,63119,0.00442477876106,0.0966183574879,0.100606060606,75.1411788421,42686.9569891,41453.2191834,1233.7378057,752.844954864,480.892850841,41412.5,39847,1189.80108198,0.0221682457327,0.172735907099,-0.0711061158871,,,,,"2024-08-28T06:50:17.000+09:00",2753,-6295,0,-0.0242290748899,-0.00440528634361,-0.105726872247,0,0.00442477876106,0.0176991150442,0.0962873528524,0.13935804452,0.0271748415353,0.0165824879926,0.0105923535428,0.0262070722903,21.7760444969,"validation",39743.3333333,0.142329950516,1.09628735285,1.14232995052,104381,67287.2,0.938053597118,60972459,0.329811613502,44989.2128764,37835.7871236,1.05742523063,-164811,-182983,-351594,61572,64310,49694,109582,124844,309666,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.00767161624499,0.0068243927362,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-28T00:00:00.000+09:00",45300,45300,43700,44300,57488,-0.0242290748899,0.0610778443114,0.0911330049261,66.0210354128,42935.1174523,41664.0918365,1271.02561584,856.481087059,414.54452878,41597.5,39996,1226.24386184,0.0226376512092,0.181124222196,-0.184590885276,,,,,"2024-08-29T06:50:17.000+09:00",1189,-7002,0,0.00451467268623,0.00902934537246,-0.0711060948081,1,-0.00220264317181,0.0352422907489,0.0649678466254,0.107610761076,0.0286913231566,0.0193336588501,0.00935766430654,0.0276804483485,21.6580714658,"validation",39815,0.112645987693,1.06496784663,1.11264598769,110221.4,68248.25,0.84233661669,60914971,0.311085632232,45364.6574164,37830.3425836,0.858692204927,-180659,-201648,-373767,36211,39725,29909,148993,169512,351726,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.0244447484048,-0.0210262511759,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-29T00:00:00.000+09:00",44300,46000,43850,44500,102030,0.00451467268623,0.0582639714625,0.0570071258907,66.8098144115,43175.8686135,41874.1591078,1301.70950565,945.526770777,356.182734872,41717.5,40148,1292.22644313,0.0213914083561,0.190372324932,0.578315584049,,,,,"2024-08-30T06:50:17.000+09:00",241,11980,0,-0.023595505618,0.00224719101124,-0.0910112359551,1,0,0.048532731377,0.0666986276742,0.108398923981,0.0292518990033,0.0212477926017,0.00800410640162,0.0290387964749,22.236266635,"validation",39910.8333333,0.114985488485,1.06669862767,1.11498548848,122608,68301.15,1.4938255066,61017001,0.311619204069,45688.4287327,37746.5712673,0.850358843903,-192564,-214247,-277061,23239,33452,-23873,173894,188582,307340,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,0.0147569556558,0.0129868038338,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-08-30T00:00:00.000+09:00",44500,44650,43300,43450,53228,-0.023595505618,-0.0312151616499,0.0623471882641,59.05855926,43218.042673,41990.8880628,1227.15461014,1001.85233865,225.302271488,41845,40273,1296.35312577,0.0210540808914,0.192194117263,-0.253763359695,,,,,"2024-09-02T06:50:17.000+09:00",5146,-17539,0,0.0149597238205,0.0264672036824,-0.0563866513234,1,0,0.0303370786517,0.0383558370176,0.0788865989621,0.0282429139272,0.0230575912232,0.00518532270398,0.0298355149774,21.5617059838,"validation",39989.1666667,0.0865442724071,1.03835583702,1.08654427241,77762.8,68042.05,0.782280957143,60963773,0.316613770455,45866.1814184,37823.8185816,0.69956821553,-60884,-210382,-301408,-41326,10920,-29551,101610,202120,336297,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,-0.0281141888519,-0.0389650627843,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-02T00:00:00.000+09:00",43450,44250,43450,44100,53513,0.0149597238205,-0.0243362831858,0.0970149253731,61.9978885093,43353.7284156,42147.1185767,1206.60983889,1042.8038387,163.806000196,42040,40402,1260.89933107,0.0206600015607,0.193207961007,-0.248430718708,,,,,"2024-09-03T06:50:17.000+09:00",-7969,2419,0,0.0249433106576,-0.0351473922902,-0.0702947845805,0,0,0.0184119677791,0.0490009514748,0.0915301222712,0.0273607673218,0.0236463455487,0.00371442177314,0.0285918215662,21.5818949559,"validation",40079.1666667,0.100322278823,1.04900095147,1.10032227882,65875.6,68017.25,0.786756300791,61017286,0.395769455543,46101.2313404,37978.7686596,0.753617662644,-52390,-226679,-276221,-24555,10769,-40224,74054,217431,320674,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,0.0124581439737,0.0129406007712,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-03T00:00:00.000+09:00",44300,45550,44100,45200,83180,0.0249433106576,-0.00440528634361,0.144303797468,66.3948706182,43637.7701978,42373.2579414,1264.51225642,1087.14552224,177.366734179,42325,40561,1274.40652171,0.0204391348004,0.194116008926,0.309462675664,,,,,"2024-09-04T06:50:17.000+09:00",-652,13728,0,-0.0110619469027,-0.0453539823009,-0.111725663717,0,0.00453514739229,0.0328798185941,0.0679267572357,0.114370947462,0.0279759348766,0.024051892085,0.00392404279158,0.0281948345511,22.0476145794,"validation",40184.1666667,0.12482113602,1.06792675724,1.12482113602,69887.8,65629.2,1.26742364679,61100466,0.573299689772,46432.9800389,38217.0199611,0.849928672094,-26977,-76413,-280859,-28194,-56314,-43362,53028,132028,330965,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,0.0310492412805,0.03643562095,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-04T00:00:00.000+09:00",45400,45450,44200,44700,61039,-0.0110619469027,0.00902934537246,0.15206185567,62.83595886,43801.1901674,42545.609205,1255.58096239,1120.83261027,134.748352118,42620,40705,1272.66319873,0.0200853980547,0.182774273492,-0.0446066385464,,,,,"2024-09-05T06:50:17.000+09:00",-4565,-9214,0,-0.00223713646532,-0.0604026845638,-0.10514541387,0,0.00442477876106,0.0276548672566,0.0488033786954,0.0981451910085,0.0280890595613,0.0250745550396,0.00301450452165,0.0284712124995,21.7269970641,"validation",40280,0.109731876862,1.0488033787,1.10973187686,70598,63540.15,0.960636699787,61039427,0.625026066196,46514.9197681,38725.0802319,0.767014486028,-25851,-55574,-293443,-13278,-38569,-36245,40559,93686,338173,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.0203983308845,0.0265776233066,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-05T00:00:00.000+09:00",44750,45100,44150,44600,44494,-0.00223713646532,0.00224719101124,0.14358974359,62.1187917406,43924.0839878,42697.7863009,1226.29768687,1141.92562559,84.372061276,42900,40845,1249.61582739,0.020189216876,0.168220219605,-0.328295070404,,,,,"2024-09-06T06:50:17.000+09:00",-453,-5996,0,0,-0.0571748878924,-0.0829596412556,0,0.00111856823266,0.0212527964206,0.039627039627,0.0919329171257,0.0274954638311,0.0256037135783,0.00189175025283,0.028018292094,21.4085987661,"validation",40375.8333333,0.10462116365,1.03962703963,1.10462116365,59090.8,62946.4,0.706855356303,60994933,0.55080354079,46508.3237105,39291.6762895,0.735566448076,-28477,-62592,-332757,-8751,-21221,14315,39343,82880,327322,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,-0.000183509682931,0.00660468109532,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-06T00:00:00.000+09:00",44900,44900,43450,44600,87192,0,0.0264672036824,0.0971709717097,62.1187917406,44028.0710666,42838.6910194,1189.38004722,1151.41650992,37.963537303,43097.5,40990,1263.92898258,0.0185190267167,0.163607914937,0.437197725103,,,,,"2024-09-09T06:50:17.000+09:00",885,-26426,0,-0.0459641255605,-0.0347533632287,-0.0863228699552,0,0.0067264573991,0.0325112107623,0.0348628110679,0.0880702610393,0.0266677140632,0.0258165136753,0.00085120038796,0.028339214856,22.0813570008,"validation",40397.5,0.104028714648,1.03486281107,1.10402871465,65883.6,62675.65,1.39116227754,60994933,0.479304961337,46623.046057,39571.953943,0.713087558028,-40183,-55712,-355499,-925,-15913,31680,43060,73478,333162,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,0.0121219180742,0.025769358041,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",43900,44450,42250,42550,77465,-0.0459641255605,-0.0351473922902,0.0327669902913,48.8603634481,43800.6755179,42817.3064994,983.369018468,1117.80701163,-134.437993159,43165,41075,1341.50548382,0.0214297692504,0.158831819666,0.236593003692,,,,,"2024-09-10T06:50:17.000+09:00",-677,4506,0,0.0141010575793,0.0246768507638,-0.0352526439483,1,-0.0156950672646,0.0493273542601,-0.0142476543496,0.0359099208764,0.0231109052519,0.0262704350559,-0.00315952980397,0.0315277434506,21.9160166347,"validation",40470,0.0513960958735,0.98575234565,1.05139609587,70674,64206.05,1.20650624046,60917468,0.371065499279,46592.9877479,39737.0122521,0.410297228984,-31413,-34597,-361095,-12364,-26378,22794,46091,65723,349690,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,-0.0426822540684,-0.0571021263814,,,0,1,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",42650,43750,42600,43150,44475,0.0141010575793,-0.0453539823009,0.0550122249389,52.0838998648,43700.571592,42841.9504624,858.621129634,1065.96983523,-207.348705594,43277.5,41174,1331.39794926,0.0214813276438,0.150987534264,-0.382403469701,,,,,"2024-09-11T06:50:17.000+09:00",-536,-3900,0,-0.026651216686,0.00115874855156,-0.0567786790267,1,0.00235017626322,0.027027027027,-0.00294610363353,0.0479914509156,0.0198985198061,0.0247038200516,-0.00480530024552,0.0308551089053,21.3751202096,"validation",40558.3333333,0.063899732895,0.997053896366,1.0638997329,62933,65582,0.678158641091,60961943,0.410115580495,46544.681507,40010.318493,0.480487769087,-15360,-50975,-333502,-44319,-37346,-18193,62342,92194,363013,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.0190302157185,0.0256622366516,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",43200,43200,41250,42000,89895,-0.026651216686,-0.0604026845638,0.035758323058,46.0875148818,43438.9451933,42779.5837615,659.361431777,984.648154538,-325.286722761,43350,41246,1375.58381003,0.0223102321642,0.142141128341,0.382835383609,,,,,"2024-09-12T06:50:17.000+09:00",1219,11743,0,0.00119047619048,0.0190476190476,-0.0333333333333,1,0.00115874855156,0.045191193511,-0.0311418685121,0.0182805605392,0.015699081709,0.0234440036795,-0.0077449219705,0.0327519954769,22.0518224991,"validation",40644.1666667,0.0333586205483,0.968858131488,1.03335862055,68704.2,69061.05,1.3016743881,60872048,0.339078974328,46430.9089568,40269.0910432,0.280908813124,-2083,-31944,-310600,-31331,-33966,-13670,32838,65757,331148,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,-0.0226645794502,-0.031210831526,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",42050,42150,41550,42050,83640,0.00119047619048,-0.0571748878924,0.0293757649939,46.3765811128,43225.2613174,42725.5405199,499.720797482,887.662683127,-387.941885645,43410,41301,1320.18496646,0.0222761954796,0.134840112025,0.216625966967,,,,,"2024-09-13T06:50:17.000+09:00",15029,2438,0,0.0237812128419,0.0154577883472,-0.026159334126,1,0.00119047619048,0.0142857142857,-0.0313291868233,0.0181351541125,0.0118839666464,0.0211096951992,-0.0092257285528,0.0313955996779,21.9808918192,"validation",40730,0.0324085440707,0.968670813177,1.03240854407,76533.4,72053.55,1.1608033192,60955688,0.366528089178,46336.7046315,40483.2953685,0.267656772507,-6838,-12958,-321379,-27617,-45244,-13201,33567,59947,343043,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0221725781947,-0.0292710275732,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",42000,43050,41900,43050,46567,0.0237812128419,-0.0347533632287,0.0525672371638,51.9281246792,43198.2980378,42749.5745555,448.723482321,799.874842966,-351.151360644,43517.5,41366,1308.02889742,0.0227889615195,0.124047790345,-0.500465649124,,,,,"2024-09-19T06:50:17.000+09:00",1258,-4572,0,0.0127758420441,-0.0638792102207,-0.0557491289199,0,-0.00118906064209,0.0273483947681,-0.0107428046188,0.04070976164,0.0104233096939,0.0185801357251,-0.00815682603123,0.0303839465139,21.4187649251,"validation",40827.5,0.0544363480497,0.989257195381,1.05443634805,68408.4,73013.5,0.637786162833,61002255,0.374856704582,46216.6248582,40818.3751418,0.413397855867,6594,-4198,-313468,7388,-29033,-6704,-16744,32390,326792,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.0224904337478,0.0208127984129,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",44200,44500,43100,43600,50366,0.0127758420441,0.0246768507638,0.0518697225573,54.7056055894,43260.0983397,42812.5690328,447.529306828,729.405735738,-281.876428911,43625,41447,1318.16969047,0.0227737705475,0.115848925568,-0.460257982373,,,,,"2024-09-20T06:50:18.000+09:00",4610,-3106,0,-0.00917431192661,-0.0550458715596,-0.0642201834862,0,0.0267131242741,0.0325203252033,-0.000573065902579,0.0519458585664,0.0102644336428,0.0167294893518,-0.00646505570896,0.0302332497813,21.509884053,"validation",40926.6666667,0.0653200847043,0.999426934097,1.0653200847,62988.6,74285.55,0.678005345589,61052621,0.385561525761,46151.9546889,41098.0453111,0.495053334334,2907,2376,-310285,19179,-2423,1896,-22712,-3046,314660,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0106829713944,0.00416973184228,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",43950,43950,43050,43200,98737,-0.00917431192661,0.00115874855156,0.0434782608696,52.3372187279,43250.8524413,42841.267623,409.584818257,665.441552242,-255.856733985,43715,41529,1288.30042686,0.0229094675077,0.106306592725,0.410024864484,,,,,"2024-09-23T06:50:18.000+09:00",3318,-19755,0,-0.00925925925926,-0.0601851851852,-0.0601851851852,0,0.00802752293578,0.0206422018349,-0.011780853254,0.0402369428592,0.00948113005225,0.0154037396352,-0.00592260958298,0.0298217691403,22.173810803,"validation",41025.8333333,0.0529950640856,0.988219146746,1.05299506409,73841,77760.7,1.2697545161,60953884,0.323640347888,46038.5963505,41391.4036495,0.389180407799,3898,6300,-304071,20804,19879,-9471,-31442,-33837,315229,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.0140448946916,-0.0211011283321,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",43900,43900,42800,42800,23856,-0.00925925925926,0.0190476190476,0.0251497005988,50.0057713005,43181.4905272,42838.210762,343.279765181,601.00919483,-257.729429649,43767.5,41602,1274.85039637,0.0230001446644,0.0999403647788,-1.04479751007,,,,,"2024-09-24T06:50:17.000+09:00",440,-1051,0,-0.00233644859813,-0.0385514018692,-0.0502336448598,0,0.0162037037037,0.025462962963,-0.0221054435369,0.0287966924667,0.00802055526124,0.0140422709072,-0.006021715646,0.0297862242143,20.7440844196,"validation",41114.1666667,0.0410037091838,0.977894556463,1.04100370918,60633.2,77539.2,0.307663736536,60930028,0.290941871982,45954.5699577,41580.4300423,0.278813659668,-7962,-10077,-299243,3281,5579,-27231,2361,1913,330868,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.012590831692,-0.0183327963351,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",43000,43750,41900,42700,57055,-0.00233644859813,0.0154577883472,0.0154577883472,49.4131433091,43107.4150615,42827.9729278,279.44213368,536.6957826,-257.25364892,43800,41671,1315.93251092,0.0229761640779,0.0959664842838,-0.419146155101,,,,,"2024-09-25T06:50:17.000+09:00",5532,1578,0,-0.056206088993,-0.0526932084309,-0.03981264637,0,0.00467289719626,0.0432242990654,-0.0251141552511,0.0246934318831,0.00654431226418,0.0125689878829,-0.00602467561872,0.0308180915905,21.6137251935,"validation",41199.1666667,0.0364287303546,0.974885844749,1.03642873035,55316.2,78387.1,0.727862109965,60872973,0.225825422806,45901.6660058,41698.3339942,0.238302851891,-13970,-4756,-294553,-20546,4648,-28365,32512,-4101,327308,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.0137391718774,-0.01853254988,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",43150,43550,40250,40300,220599,-0.056206088993,-0.0638792102207,-0.101449275362,37.826571961,42675.505052,42640.7156739,34.7893781321,436.314501706,-401.525123574,43572.5,41679,1457.65161728,0.0209547600555,0.116477689666,3.61288143535,,,,,"2024-09-26T06:50:17.000+09:00",8268,-32223,0,0.0223325062035,0.0173697270471,-0.0223325062035,1,0.0105386416862,0.0772833723653,-0.0751047105399,-0.0330862064829,0.000863260003279,0.0108266625734,-0.00996340257008,0.0361700153171,22.9082086007,"validation",41248.3333333,-0.0229908279122,0.92489528946,0.977009172088,90122.6,75544.35,2.92012572747,60652374,-0.0953195043706,46110.1120665,41034.8879335,-0.144799109212,-9250,-9544,-279836,-21875,-9384,-43410,33700,16607,324595,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,-0.0427698049463,-0.0457154393546,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",40500,41200,40400,41200,83059,0.0223325062035,-0.0550458715596,-0.0884955752212,43.2048093963,42448.5042748,42533.9959943,-85.4917195552,331.953257454,-417.444977009,43372.5,41711,1417.8193589,0.0216308111093,0.120911300838,0.229380801334,,,,,"2024-09-27T06:50:17.000+09:00",11007,-2502,0,-0.0145631067961,-0.00485436893204,-0.0400485436893,0,0.00496277915633,0.0198511166253,-0.0500893423252,-0.0122509649733,-0.00207504173678,0.00805711789937,-0.0101321596361,0.0344130912355,21.9535000133,"validation",41296.6666667,-0.00234078618129,0.949910657675,0.997659213819,96661.2,74049.85,1.12166331194,60735433,-0.117425626115,45994.6126978,40750.3873022,0.0857348157047,2838,-10146,-269046,-5953,-19553,-37585,1200,25825,305933,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.00665082404857,-0.00384950354234,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",41250,41300,40500,40600,47568,-0.0145631067961,-0.0601851851852,-0.105726872247,40.6784617996,42164.1190017,42390.7370318,-226.618030056,220.238999952,-446.857030008,43132.5,41743,1373.68940469,0.0216400214026,0.125797608576,-0.648493700557,,,,,"2024-09-30T06:50:17.000+09:00",-4376,-4938,0,0.0135467980296,-0.0110837438424,-0.0110837438424,0,0.00121359223301,0.0194174757282,-0.0587144264766,-0.0273818364756,-0.00558172487823,0.00542460591015,-0.0110063307884,0.0338347144013,21.3814388913,"validation",41336.6666667,-0.0178211434562,0.941285573523,0.982178856544,86427.4,73272.3,0.649194852625,60687865,-0.194202993491,45845.4826759,40419.5173241,0.0332627770809,103218,94564,-26524,-12803,-28959,-102740,-88808,-61467,128918,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,-0.00640685410575,-0.00854395846069,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",41300,41450,40500,41150,69600,0.0135467980296,-0.0385514018692,-0.0711060948081,43.9158675906,42008.1006938,42298.830585,-290.729891217,118.045221718,-408.775112935,42975,41776,1343.42587579,0.0215568065634,0.12976284068,-0.108346877182,,,,,"2024-10-02T06:50:18.000+09:00",-3539,13085,0,-0.0170109356015,-0.0279465370595,-0.0182260024301,0,0.0172413793103,0.0233990147783,-0.04246655032,-0.0149846801992,-0.00706512493845,0.00286865666387,-0.00993378160232,0.0326470443691,21.7754990528,"validation",41382.5,-0.0056183169214,0.95753344968,0.994381683079,95576.2,73877.9,0.942094997286,60757465,-0.106598861094,45763.2790391,40186.7209609,0.172737201981,78474,76892,-20703,-3422,-16087,-83043,-74438,-60192,101164,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0348730968166,0.0272461356582,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",41150,41150,40200,40450,65048,-0.0170109356015,-0.0526932084309,-0.0910112359551,40.8595508663,41768.3928947,42161.8801713,-393.487276557,15.738722063,-409.22599862,42772.5,41799,1315.32402752,0.0216695883423,0.135685567711,-0.17906618446,,,,,"2024-10-04T06:50:17.000+09:00",-9576,-5324,0,0.0135970333745,0.0111248454883,-0.0061804697157,1,0,0.0230862697448,-0.054298907008,-0.032273499366,-0.0097277447851,0.000389090780298,-0.0101168355654,0.0325172812736,21.6907026608,"validation",41401.6666667,-0.0229861921823,0.945701092992,0.977013807818,97174.8,72028.8,0.90308321116,60692417,-0.225315429384,45674.3054725,39870.6945275,0.0998181094422,91771,95595,15289,-16909,-15916,-77733,-73314,-80001,58725,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.00483326031119,-0.0147199998524,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",40800,41250,40350,41000,33490,0.0135970333745,0.0173697270471,-0.0563866513234,44.1485279527,41650.1786032,42075.8149734,-425.636370182,-72.536296386,-353.100073796,42650,41830,1285.65802555,0.0215484539462,0.139872634678,-0.946097831244,,,,,"2024-10-07T06:50:18.000+09:00",-3434,3981,0,0,-0.00609756097561,-0.0231707317073,0,0.00865265760198,0.0222496909765,-0.0386869871043,-0.0198422185035,-0.0103813748825,-0.00176917796063,-0.00861219692186,0.0313575128183,21.0403295122,"validation",41421.6666667,-0.0101798575625,0.961313012896,0.989820142438,59753,71041.9,0.471411941404,60725907,-0.167412470669,45632.7839345,39667.2160655,0.223412751942,-16556,87258,17804,8271,1187,-53143,6337,-88830,33645,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.0104662876559,0.00460906544256,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",40650,41150,40550,41000,28747,0,-0.00485436893204,-0.0702947845805,44.1485279527,41550.1511258,41996.1249754,-445.973849573,-147.223807023,-298.750042549,42495,41859,1236.6824523,0.0211802901756,0.140602758567,-1.01137219284,,,,,"2024-10-08T06:50:18.000+09:00",-1297,-1562,0,-0.0207317073171,0.00121951219512,-0.0256097560976,1,-0.00853658536585,0.0146341463415,-0.0351806094835,-0.0205212738001,-0.0108774109652,-0.00359082456155,-0.00728658640365,0.0301629866414,20.8876160395,"validation",41445.8333333,-0.0107570121645,0.964819390517,0.989242987836,48890.6,69803.6,0.41182689718,60725907,-0.208713447444,45482.4571127,39507.5428873,0.249787203026,23916,97970,55603,3077,-7057,-55411,-34162,-95554,-7052,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.0158266886147,-0.0156440999766,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",41000,41000,39900,40150,98537,-0.0207317073171,-0.0110837438424,-0.111725663717,40.146756378,41334.7432603,41859.3749772,-524.631716907,-222.705389,-301.926327907,42242.5,41865,1226.91941999,0.0204498551485,0.136453140537,0.682351683841,,,,,"2024-10-10T06:50:18.000+09:00",-6171,-22926,0,-0.00373599003736,0.013698630137,-0.00996264009963,1,0,0.0268292682927,-0.0495354204888,-0.0409650065687,-0.013066792451,-0.00554683409714,-0.00751995835384,0.0305583915315,22.0985651108,"validation",41463.3333333,-0.0316745719109,0.950464579511,0.968325428089,59084.4,70571.45,1.39627285538,60627370,-0.335189371906,45124.5608946,39360.4391054,0.136978523954,1080,-6543,43346,7214,4101,-42325,-15632,-6825,-9935,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.0145946697976,-0.017185017774,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",41200,41200,40000,40000,55026,-0.00373599003736,-0.0279465370595,-0.10514541387,39.4668862676,41129.3981433,41721.6434974,-592.245354084,-296.613382017,-295.631972067,42007.5,41875,1224.99660428,0.0204159994215,0.133676940744,-0.371146813228,,,,,"2024-10-11T06:50:18.000+09:00",-3316,3049,0,0.0225,0.015,0,1,0.0261519302615,0.0298879202989,-0.0477890852824,-0.044776119403,-0.0148061338521,-0.00741533455042,-0.00739079930167,0.0306249151069,21.5121958133,"validation",41477.5,-0.0356217226207,0.952210914718,0.964378277379,56169.6,70270.8,0.783056404652,60572344,-0.332345013861,44815.2170441,39199.7829559,0.142503149635,10830,19614,54485,3430,8039,-36435,-21716,-36108,-28630,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.00558615732332,-0.00018952622157,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",40500,40900,40250,40900,22928,0.0225,0.0111248454883,-0.0829596412556,45.4373352545,41094.1061213,41660.7810161,-566.674894845,-350.625684582,-216.049210263,41822.5,41904,1201.78256111,0.0212960939897,0.12329582252,-1.10127805945,,,,,"2024-10-14T06:50:17.000+09:00",569,-607,0,-0.00366748166259,0.00122249388753,-0.0146699266504,1,0.0125,0.01625,-0.0220575049316,-0.0239595265368,-0.0138551319033,-0.00857275512426,-0.00528237677904,0.0293834367021,20.6589994932,"validation",41505,-0.0145765570413,0.977942495068,0.985423442959,47745.6,69192.5,0.331365393648,60595272,-0.288803699823,44400.7697687,39244.2302313,0.321100954754,19129,25328,103209,-186,9666,-46846,-24232,-46472,-70627,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.0233656642915,0.028302857585,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",40500,41350,40450,40750,58667,-0.00366748166259,-0.00609756097561,-0.0863228699552,44.6469493248,41041.166718,41593.3157557,-552.149037666,-390.930355199,-161.218682467,41630,41941,1180.22666389,0.0212758633832,0.109409891934,-0.217381331956,,,,,"2024-10-15T06:50:17.000+09:00",564,10112,0,0.00736196319018,-0.00245398773006,-0.00736196319018,0,-0.00977995110024,0.0220048899756,-0.0211386019697,-0.0283970339286,-0.013549669636,-0.00959338294967,-0.0039562866863,0.0289626175188,21.5948437862,"validation",41519.1666667,-0.0185255805552,0.97886139803,0.981474419445,52781,67766.25,0.865725932894,60536605,-0.338168336008,43907.3669006,39352.6330994,0.306794416885,28412,38425,111941,4661,491,-36739,-37116,-50278,-90111,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.0138257081702,-0.00273360529745,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",40800,41050,40300,41050,56370,0.00736196319018,0.00121951219512,-0.0352526439483,46.6459299311,41042.5256845,41553.0701441,-510.544459675,-414.853176094,-95.6912835804,41555,41972,1149.4961879,0.0191159227518,0.108283800395,-0.247010935987,,,,,"2024-10-16T06:50:18.000+09:00",-403,-3516,0,-0.00852618757613,-0.00609013398295,-0.00974421437272,0,0.00122699386503,0.0184049079755,-0.0121525688846,-0.0219670256361,-0.0124371366547,-0.0101060457027,-0.00233109095202,0.0280023431888,21.5622384964,"validation",41543.3333333,-0.0118751504453,0.987847431115,0.988124849555,58305.6,66711.5,0.844981749773,60592975,-0.243206193835,43804.8666627,39305.1333373,0.387771126981,21745,17443,107643,-3359,1603,-27430,-22388,-24334,-97109,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.00348896401739,0.00275312980925,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",40600,40950,40500,40700,38127,-0.00852618757613,0.013698630137,-0.0567786790267,44.6213220368,40989.8294253,41489.8797631,-500.050337776,-431.892608431,-68.1577293457,41432.5,41961,1106.67503162,0.0188200434027,0.103971405533,-0.672104904958,,,,,"2024-10-17T06:50:18.000+09:00",-1641,2824,0,-0.002457002457,-0.002457002457,-0.0233415233415,0,-0.0109622411693,0.0109622411693,-0.0176793579919,-0.0300517146874,-0.0122862490854,-0.0106116120008,-0.00167463708466,0.027191032718,21.1626613436,"validation",41571.6666667,-0.020967806599,0.982320642008,0.979032193401,46223.6,66394.1,0.574252832707,60554848,-0.306574680582,43586.3976299,39278.6023701,0.329959421042,9093,33341,127662,13683,16135,11156,-22110,-52950,-155079,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.000241778400064,0.00183811373815,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",40900,41150,40600,40600,27943,-0.002457002457,0.015,-0.0333333333333,44.0332579887,40929.8556676,41423.9627436,-494.10707603,-444.33550195,-49.7715740791,41362.5,41961,1066.91252936,0.0180040142681,0.104758428646,-0.83200739035,,,,,"2024-10-18T06:50:18.000+09:00",-31,7427,0,0.00862068965517,0.0012315270936,-0.0332512315271,1,0.004914004914,0.0135135135135,-0.0184345723784,-0.0324348800076,-0.0121701250254,-0.010944224186,-0.00122590083939,0.0262786337281,20.8494453465,"validation",41590,-0.0238037989901,0.981565427622,0.97619620101,40807,63296.5,0.441462008168,60526905,-0.272639877402,43529.0352524,39195.9647476,0.324027788344,13286,40881,127310,5978,3039,570,-23570,-52132,-146519,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,-0.00205092819905,-0.00150373850736,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",40950,41000,40300,40950,66889,0.00862068965517,0.00122249388753,-0.026159334126,46.6818205482,40932.9547956,41388.8543922,-455.899596586,-446.648320878,-9.25127570882,41307.5,41938,1040.70449155,0.0181325023625,0.104083524658,0.10486082277,,,,,"2024-10-21T06:50:18.000+09:00",1453,9089,0,-0.00732600732601,0.001221001221,-0.037851037851,1,0.00862068965517,0.0172413793103,-0.00865460267506,-0.0235585864848,-0.0111330792817,-0.010907162903,-0.000225916378726,0.0254140290977,21.7308968977,"validation",41617.5,-0.0160389259326,0.991345397325,0.983961074067,49599.2,62458.95,1.07092738511,60593794,-0.289705478558,43457.2150974,39157.7849026,0.416849446601,30991,29305,145472,1907,3696,2094,-37202,-37304,-167878,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.0145533152636,0.0240966000413,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",41000,41050,40600,40650,29475,-0.00732600732601,-0.00245398773006,-0.0557491289199,44.7279443516,40889.4232886,41334.1244373,-444.701148629,-446.258886428,1.55773779917,41187.5,41933,998.511313583,0.017238725688,0.0976359419733,-0.751917381888,,,,,"2024-10-22T06:50:18.000+09:00",-1598,-1496,0,0.00369003690037,-0.0307503075031,0.00492004920049,0,0.001221001221,0.010989010989,-0.0130500758725,-0.0305964276346,-0.0109397576538,-0.0109780783869,3.83207330668e-05,0.0245636239504,20.9040518412,"validation",41637.5,-0.0237166016211,0.986949924127,0.976283398379,43760.8,61604.35,0.478456472635,60564319,-0.355442432231,43198.19018,39176.80982,0.366339427789,20789,25718,141857,-9818,1656,-6050,-15959,-31793,-154294,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.011605409906,-0.016260979844,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",40550,41050,40550,40800,45939,0.00369003690037,-0.00609013398295,-0.0642201834862,45.9461773452,40875.6658596,41294.5596641,-418.893804518,-440.785870046,21.892065528,41047.5,41945,962.903362613,0.0169417245358,0.0819733994664,-0.360849988357,,,,,"2024-10-23T06:50:18.000+09:00",-1861,19804,0,-0.00490196078431,-0.030637254902,-0.00612745098039,0,-0.00246002460025,0.0123001230012,-0.00602959985383,-0.0272976516867,-0.0102670050127,-0.0108035752462,0.00053657023353,0.0236005726131,21.3515070694,"validation",41658.3333333,-0.0206041208242,0.993970400146,0.979395879176,41674.6,61383,0.748399393969,60610258,-0.360330221723,42729.9015573,39365.0984427,0.426444433279,19524,38660,143927,7712,14110,-10897,-27576,-57320,-151383,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.0168267167216,0.0321261182215,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",40950,40950,40400,40600,35780,-0.00490196078431,-0.002457002457,-0.0601851851852,44.5366745338,40833.2557274,41243.1108001,-409.855072756,-434.599710588,24.7446378322,40917.5,41967,933.410265283,0.0168914957863,0.0669528626538,-0.53151438379,,,,,"2024-10-24T06:50:18.000+09:00",1112,472,0,0.0012315270936,-0.0110837438424,-0.0012315270936,0,0.00367647058824,0.0134803921569,-0.00775951609947,-0.0325732122858,-0.0100949525309,-0.0107044263692,0.000609473838232,0.0229904006227,21.0966677033,"validation",41670.8333333,-0.025697430257,0.992240483901,0.974302569743,41205.2,58235.15,0.614405560903,60574478,-0.32575343242,42287.2718788,39547.7281212,0.38410478967,16714,36926,158288,10428,441,-8282,-27353,-42547,-163789,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.0161518149096,-0.0141795293841,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",40600,40850,40500,40650,56345,0.0012315270936,0.0012315270936,-0.0502336448598,44.9910082207,40805.0625385,41199.1766668,-394.114128238,-426.502594118,32.3884658798,40810,42004,891.738103477,0.0168503782207,0.0522247167057,-0.0846634965147,,,,,"2024-10-25T06:50:18.000+09:00",-1911,1515,0,0.00861008610086,-0.00615006150062,0.00984009840098,0,0,0.00862068965517,-0.00392060769419,-0.0322350252357,-0.0096953045077,-0.010492068736,0.000796764228285,0.0219369767153,21.5520028998,"validation",41690,-0.0249460302231,0.996079392306,0.975053969777,46885.6,59859.6,0.941285942439,60630823,-0.249922318225,41875.6453444,39744.3546556,0.424928119452,14350,26782,164169,26896,22574,17565,-41494,-49717,-198149,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.00838257224635,0.0154560872729,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",40700,41200,40550,41000,43258,0.00861008610086,0.001221001221,-0.03981264637,48.1903623371,40835.0529172,41184.4228396,-349.369922383,-411.076059771,61.7061373882,40725,42044,874.471096086,0.0170214115675,0.0310403989551,-0.381871607962,,,,,"2024-10-28T06:50:18.000+09:00",107,6489,0,-0.0390243902439,-0.019512195122,0.0292682926829,0,0.00123001230012,0.0159901599016,0.00675260896255,-0.0248311292931,-0.00852121761909,-0.0100262453603,0.00150502774118,0.0213285633192,21.2962648126,"validation",41715.8333333,-0.0171597514932,1.00675260896,0.982840248507,42159.4,59169.75,0.731083028068,60674081,-0.168068987954,41357.0601237,40092.9398763,0.717542595774,21943,29612,179840,14238,26441,23887,-36134,-56252,-220029,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,0.00774221552206,0.0183842458362,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",41050,41050,39100,39400,181681,-0.0390243902439,-0.0307503075031,-0.0223325062035,37.4634829102,40614.2755453,41052.24337,-437.967824662,-416.454412749,-21.5134119133,40680,42019,951.294589223,0.0145056055308,0.0413213399989,3.62324238151,,,,,"2024-10-29T06:50:18.000+09:00",4231,-51830,0,0.00380710659898,0.0164974619289,0.0558375634518,1,0.00121951219512,0.0475609756098,-0.031465093412,-0.062328946429,-0.0111159346361,-0.010569908953,-0.000546025683079,0.0241445327214,22.6915287764,"validation",41724.1666667,-0.055703129681,0.968534906588,0.944296870319,72600.6,57223.85,3.17491745138,60492400,-0.139779130555,41520.4760556,39839.5239444,-0.261473210037,28204,44341,195742,16828,27087,30421,-45020,-71608,-242509,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0503124089179,-0.0569922488106,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",39350,39850,39300,39550,66612,0.00380710659898,-0.030637254902,-0.0400485436893,38.8380021717,40450.5408461,40940.9660833,-490.425237279,-431.248577655,-59.1766596237,40597.5,41986,922.630689993,0.0135442856038,0.0462263091895,0.301057565261,,,,,"2024-10-30T06:50:18.000+09:00",-344,22130,0,0.0151706700379,0.0101137800253,0.0505689001264,1,-0.00126903553299,0.0139593908629,-0.025802081409,-0.0580193397799,-0.0124001324217,-0.0109038831266,-0.00149624929516,0.0233282096079,21.6919609941,"validation",41725,-0.052127022169,0.974197918591,0.947872977831,76735.2,56401.5,1.18103241935,60559012,-0.156397436238,41535.8362937,39659.1637063,-0.0581687541435,28241,35499,189572,7359,22221,30877,-35391,-57532,-234740,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.0017515491295,-0.00118965226013,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",39500,40300,39450,40150,73805,0.0151706700379,-0.0110837438424,-0.0110837438424,44.1280059951,40404.3037928,40882.3760031,-478.072210271,-440.613304178,-37.4589060929,40575,41971,917.442783565,0.0137089652913,0.0472401260199,0.472512181992,,,,,"2024-10-31T06:50:18.000+09:00",-513,39591,0,0.00622665006227,-0.00996264009963,0.0560398505604,0,-0.00126422250316,0.0214917825537,-0.0104744300678,-0.0433871006171,-0.0119071534314,-0.0109741794316,-0.000932973999823,0.0228503806616,21.8095594787,"validation",41706.6666667,-0.037324168798,0.989525569932,0.962675831202,84340.2,57713.35,1.2788202383,60632817,-0.0476908722159,41533.3840566,39616.6159434,0.278272605298,125278,138176,201900,-53221,-37208,-16531,-78304,-107203,-209525,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.0243424937067,0.0232197979371,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",40350,40400,39600,40400,64846,0.00622665006227,-0.00615006150062,-0.0182260024301,46.2154059032,40403.6416708,40846.6444473,-443.002776459,-441.091198634,-1.91157782437,40537.5,41968,909.05401331,0.013424832896,0.0455633582332,0.216849922527,,,,,"2024-11-01T06:50:18.000+09:00",2663,23622,0,-0.0049504950495,-0.00990099009901,0.0742574257426,0,0.00498132004981,0.0199252801993,-0.00339192106075,-0.0373617994663,-0.0109654152589,-0.0109180989761,-4.73162827815e-05,0.0225013369631,21.6863555714,"validation",41703.3333333,-0.0312524978019,0.996608078939,0.968747502198,86040.4,57475.65,1.12823430444,60697663,-0.0520237700661,41461.0123172,39613.9876828,0.425555946878,110857,140848,228125,-41975,-41784,-8132,-74219,-104333,-242290,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0207382334981,-0.000370567456258,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",40300,40650,39800,40200,43579,-0.0049504950495,-0.019512195122,-0.0061804697157,44.7742387024,40372.312183,40798.7448586,-426.432675592,-438.159494026,11.7268184339,40525,41955,904.835869502,0.0129467461757,0.0461252174732,-0.376366217513,,,,,"2024-11-04T06:50:18.000+09:00",-2924,10980,0,-0.00373134328358,0.00248756218905,0.0621890547264,1,-0.00247524752475,0.0210396039604,-0.00801974090068,-0.0418305327136,-0.0106077779998,-0.0108994899011,0.000291711901342,0.0225083549627,21.2839529371,"validation",41671.6666667,-0.0353157621085,0.991980259099,0.964684237891,86104.6,56402.2,0.772647166245,60654084,-0.033981830496,41459.6122191,39590.3877809,0.326131098345,76291,89847,174092,-7604,379,40182,-74138,-95536,-235564,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,0.000444337022165,0.0139039716154,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",40200,40350,39600,40050,72273,-0.00373134328358,0.0164974619289,-0.0231707317073,43.6742233775,40322.7256933,40743.2822765,-420.556583168,-434.638911854,14.0823286862,40477.5,41938,893.776164538,0.012566995415,0.0459401631672,0.412001740621,,,,,"2024-11-05T06:50:18.000+09:00",1455,-11838,0,-0.00249687890137,0.00998751560549,0.0624219725343,1,0,0.0186567164179,-0.0105614230128,-0.0450188373313,-0.0105007885935,-0.0108524072872,0.000351618693787,0.0223165084778,21.7860898473,"validation",41657.5,-0.0385884894677,0.989438576987,0.961411510532,64223,58341.35,1.23879546839,60581811,-0.123493885555,41407.2714773,39547.7285227,0.270104799708,-50943,59029,167513,66236,12200,41434,-14355,-76538,-230217,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0220647028393,-0.0380636936025,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",39650,40050,39550,39950,33539,-0.00249687890137,0.0101137800253,-0.0256097560976,42.9172239141,40265.383279,40684.5206264,-419.137347415,-431.538598967,12.4012515511,40425,41908,865.649295642,0.0125679324369,0.0457336644092,-0.744843551625,,,,,"2024-11-06T06:50:18.000+09:00",-2159,-4652,0,-0.00500625782228,0.017521902378,0.0863579474343,1,-0.00998751560549,0.0124843945069,-0.0117501546073,-0.0467213897108,-0.0104915481205,-0.0108019674335,0.000310419312919,0.0216683177883,21.0158481717,"validation",41653.3333333,-0.0408930857875,0.988249845393,0.959106914213,57608.4,58580.95,0.57252400311,60548272,-0.151614987466,41349.3916919,39500.6083081,0.243074281077,-55850,56757,148359,57314,8171,46105,-1380,-70322,-209508,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0021729318728,0.000513411783965,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",39900,40000,39550,39750,66456,-0.00500625782228,-0.00996264009963,-0.00996264009963,41.372685303,40186.0935437,40615.2968763,-429.203332539,-431.071545681,1.86821314212,40405,41875,835.960060239,0.0117902801043,0.0477066988701,0.292387180087,,,,,"2024-11-07T06:50:18.000+09:00",878,-27767,0,0.0062893081761,0,0.0528301886792,0,-0.00125156445557,0.0112640801001,-0.016210864992,-0.0507462686567,-0.0107975681142,-0.0108445671869,4.69990727577e-05,0.021030441767,21.694660474,"validation",41657.5,-0.0457900738162,0.983789135008,0.954209926184,56138.6,56976.9,1.16636742259,60481816,-0.12773071192,41368.7945839,39441.2054161,0.160197301933,6742,-28689,179754,-3200,50400,29768,-13982,-31214,-233914,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.000182187118891,0.00629979024838,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",39600,40900,39550,40000,71655,0.0062893081761,-0.00990099009901,0,44.0817264301,40157.4637678,40569.7193299,-412.255562108,-427.308348966,15.0527868583,40405,41840,872.677198793,0.011852032694,0.0477066988701,0.425110701982,,,,,"2024-11-08T06:50:18.000+09:00",-921,11816,0,0.0075,-0.01875,0.045,0,-0.00377358490566,0.0339622641509,-0.0100235119416,-0.0439770554493,-0.0103063890527,-0.0106827087242,0.000376319671458,0.0218169299698,21.7762529479,"validation",41677.5,-0.0402495351209,0.989976488058,0.959750464879,57500.4,57808.35,1.23952681576,60553471,-0.0163237663763,41368.7945839,39441.2054161,0.289892988218,26403,-25425,183086,-24037,30138,13967,-22757,-25076,-231258,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.00585240720829,0.0194601251973,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",40700,40800,40100,40300,38726,0.0075,0.00248756218905,-0.0146699266504,47.2327112107,40179.3924189,40549.7401203,-370.347701376,-415.916219448,45.5685180722,40375,41805,867.485970308,0.0108404188772,0.0464288945283,-0.622933868224,,,,,"2024-11-11T06:50:18.000+09:00",2397,3462,0,0.00372208436725,-0.0223325062035,0.0235732009926,0,0.0175,0.0175,-0.00185758513932,-0.0360004784117,-0.00918976926492,-0.0103205017233,0.00113073245837,0.0215257064593,21.1683732366,"validation",41699.1666667,-0.0335538280141,0.998142414861,0.966446171986,56529.8,58598.25,0.660872978289,60592197,-0.00262379849228,41312.2833083,39437.7166917,0.45999075235,47110,27576,176340,-56589,-40814,-10298,-24578,-20762,-209854,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.00885692088137,-0.00594203293707,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",40050,40700,40050,40450,50239,0.00372208436725,0.00998751560549,-0.00736196319018,48.7866379019,40221.0243544,40542.3519632,-321.327608764,-396.998497312,75.6708885473,40360,41717,851.951258143,0.0108581808816,0.0457026652138,-0.24842275795,,,,,"2024-11-12T06:50:18.000+09:00",-4328,5537,0,0.00494437577256,0.00988875154512,0.00494437577256,1,-0.00620347394541,0.0161290322581,0.00222993062438,-0.0303713114558,-0.00794382221914,-0.00981454875925,0.00187072654011,0.0210618358008,21.4323688195,"validation",41695.8333333,-0.0298790846408,1.00222993062,0.970120915359,52123,58176.85,0.863556552134,60642436,0.0909562824388,41282.279784,39437.720216,0.548792135293,-3604,18650,147738,-24901,-40737,206,-2446,-19305,-199244,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,0.0152364431514,0.0232813945451,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",40200,41300,40200,40650,69409,0.00494437577256,0.017521902378,-0.00974421437272,50.8643523085,40287.0206076,40550.3258919,-263.305284253,-370.2598547,106.954570447,40340,41626,869.669025419,0.0107853172667,0.0435219758996,0.330194067578,,,,,"2024-11-13T06:50:18.000+09:00",-1549,16288,0,-0.0221402214022,-0.00246002460025,-0.0184501845018,0,-0.0061804697157,0.0271940667491,0.00768468021815,-0.0234468841589,-0.00647737476638,-0.00910848351045,0.00263110874407,0.021394071966,21.7605259364,"validation",41686.6666667,-0.0248680633296,1.00768468022,0.97513193667,59297,58828.8,1.17984728568,60711845,0.101030447672,41217.8382539,39462.1617461,0.676570113358,-17415,13010,143926,-14249,-41425,3077,8237,-15459,-200633,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.0243348152471,0.030080208054,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",40400,40400,39600,39750,42648,-0.0221402214022,0,-0.0233415233415,42.5071366108,40204.4020526,40491.0424925,-286.640439873,-353.535971735,66.8955318615,40292.5,41513,882.549809317,0.0116682664935,0.0445428385267,-0.51414073121,,,,,"2024-11-14T06:50:18.000+09:00",-526,-18201,0,-0.0125786163522,0.0201257861635,0.0138364779874,1,-0.00615006150062,0.019680196802,-0.013464044177,-0.0424686242864,-0.00721108024838,-0.0088939867103,0.00168290646193,0.0222025109262,21.2511007792,"validation",41667.5,-0.0460190796184,0.986535955823,0.953980920382,54535.4,59054.85,0.722176078679,60669197,0.096815926211,41189.8711607,39395.1288393,0.197728195546,-41620,-20786,125627,17823,-19791,-6158,12129,5349,-175615,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.00423969940566,0.00723263228241,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",39900,40100,39200,39250,73389,-0.0125786163522,-0.01875,-0.0332512315271,38.70261081,40057.5709676,40399.113419,-341.542451371,-351.137267662,9.59481629058,40225,41412,883.796251509,0.011932181194,0.0493585345664,0.38628089514,,,,,"2024-11-15T06:50:18.000+09:00",-5258,-15148,0,0.00382165605096,0.0458598726115,0.0445859872611,1,0.00377358490566,0.022641509434,-0.0242386575513,-0.0522070897324,-0.00870171850628,-0.00894617242451,0.000244453918231,0.0225171019493,21.7812360632,"validation",41645.8333333,-0.0575287643822,0.975761342449,0.942471235618,54882.2,61327.15,1.19668042621,60595808,0.0561765873679,41217.7235265,39232.2764735,0.00892671826241,-39538,-47291,94914,16928,228,11156,14570,18022,-161104,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.0133150421221,-0.000848028372791,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",39700,40150,39250,39400,55394,0.00382165605096,-0.0223325062035,-0.037851037851,40.4252982904,39956.4062033,40325.1050175,-368.698814211,-354.649576972,-14.0492372389,40147.5,41310,884.953662116,0.0117710542642,0.0496285146044,-0.171613116935,,,,,"2024-11-18T06:50:17.000+09:00",-2849,-7049,0,0.0368020304569,0.0710659898477,0.0177664974619,1,0.0114649681529,0.0229299363057,-0.0186188430164,-0.0462357782619,-0.00935783792413,-0.00900125829877,-0.000356579625352,0.0224607528456,21.5037476594,"validation",41621.6666667,-0.0533776478597,0.981381156984,0.94662235214,58215.8,60752.4,0.911799369243,60651202,0.0472475161475,41143.730395,39151.269605,0.124835779092,-14159,-48259,98776,-9948,5216,-8778,10875,19994,-152556,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.0046484918331,-0.00184182185268,,,0,1,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",39050,41100,39050,40850,97139,0.0368020304569,0.00988875154512,0.00492004920049,53.9097912761,40093.8821721,40363.9861274,-270.103955304,-337.740452638,67.6364973339,40157.5,41258,968.171257679,0.0143847359392,0.050796923297,1.05384631843,,,,,"2024-11-19T06:50:17.000+09:00",982,17624,0,-0.00734394124847,0.0183598531212,-0.00856793145655,1,-0.00888324873096,0.0520304568528,0.0172445993899,-0.00988899122594,-0.00661209192912,-0.00826782013802,0.00165572820891,0.0237006427828,22.101560322,"validation",41620.8333333,-0.0185203724097,1.01724459939,0.98147962759,67595.8,64135.6,1.51458784201,60748341,0.143463224792,41177.4387236,39137.5612764,0.839481178596,5419,-11763,110257,-32420,-27310,-28760,5236,13031,-154420,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,0.0151996207186,0.0307765278453,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",40450,40950,40150,40550,36395,-0.00734394124847,-0.00246002460025,-0.00612745098039,51.3215177371,40164.0541456,40377.7649327,-213.710787155,-312.934519542,99.2237323866,40145,41187,956.159024987,0.014457437303,0.0495170799443,-0.861088654875,,,,,"2024-11-20T06:50:17.000+09:00",-1388,-6113,0,0,0.0246609124538,0.0098643649815,1,-0.00979192166463,0.0195838433293,0.0100884294433,-0.0154660451113,-0.00527030301245,-0.00771725079017,0.00244694777772,0.0235797540071,21.1124777418,"validation",41605.8333333,-0.0253770504937,1.01008842944,0.974622949506,60993,63658.4,0.571723448909,60711946,0.0798700564262,41138.9315872,39151.0684128,0.703736356316,31850,1974,107240,-50239,-35762,-46795,-4842,4943,-138370,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.00851037233386,-0.00236968267404,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",40300,40950,40300,40550,20796,0,0.0201257861635,-0.0012315270936,51.3215177371,40223.4304309,40390.5230859,-167.092654991,-283.766146631,116.673491641,40142.5,41094,934.290523203,0.014417183844,0.0493035184961,-1.29662496245,,,,,"2024-11-21T06:50:17.000+09:00",-702,-2145,0,0.0123304562269,0.0456226880395,0,1,-0.00616522811344,0.0160295930949,0.010151335866,-0.0132379422787,-0.00412065733639,-0.00699793209942,0.00287727476303,0.0230404567991,20.5528070002,"validation",41591.6666667,-0.0250450811461,1.01015133587,0.974954918854,56622.6,62909.2,0.33057168109,60711946,0.109259059088,41132.0832456,39152.9167544,0.705894755093,-30359,-36998,51703,-11340,-23947,-30546,25372,33237,-99831,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.00418293250268,0.00467848189821,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",40650,41350,40600,41050,45260,0.0123304562269,0.0458598726115,0.00984009840098,55.4553790821,40350.59498,40439.3732277,-88.7782476825,-244.768566842,155.990319159,40162.5,41021,924.698342974,0.0146637663181,0.0520111853508,-0.523095890421,,,,,"2024-11-22T06:50:17.000+09:00",-638,-871,0,0.0280146163216,0.0572472594397,-0.0170523751523,1,0.00246609124538,0.0184956843403,0.0220977279801,0.000706954974282,-0.00216268569263,-0.00596269346752,0.00380000777489,0.0225261472101,21.3427250346,"validation",41580,-0.0127465127465,1.02209772798,0.987253487253,50996.8,62354.95,0.725844540008,60757206,0.10134159357,41206.9496158,39118.0503842,0.924864917633,-44317,-16542,51590,-1132,-45370,-56788,39547,38008,-73379,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.0129991935622,0.0156105370574,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",41350,42250,41150,42200,62131,0.0280146163216,0.0710659898477,0.0292682926829,63.1967454541,40635.1188292,40569.7900256,65.3288036009,-182.749092753,248.077896354,40222.5,40973,944.362747047,0.0157625923804,0.0660867938692,-0.0360521205324,,,,,"2024-11-25T06:50:17.000+09:00",1124,8167,0,-0.0142180094787,0.0118483412322,-0.053317535545,1,0.00730816077954,0.026796589525,0.0491640251103,0.0299465501672,0.00154807591471,-0.00433054722164,0.00587862313635,0.022378264148,21.6871758386,"validation",41582.5,0.0148499969939,1.04916402511,1.01484999699,52344.2,63298.6,0.981554094403,60819337,0.1147387146,41551.5880332,38893.4119668,1.24393115828,-48280,-32147,37017,-659,-26473,-61692,48771,42839,-53465,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.0197062430454,0.0333916712821,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",42650,42650,41400,41600,52898,-0.0142180094787,0.0183598531212,0.0558375634518,57.5747261962,40783.5620863,40646.1018756,137.460210691,-118.707232064,256.167442755,40332.5,40913,966.193979401,0.013303913725,0.0694632003653,-0.224234091242,,,,,"2024-11-26T06:50:17.000+09:00",1447,-24386,0,-0.00120192307692,0.0228365384615,-0.00360576923077,1,0.010663507109,0.0296208530806,0.0314262691378,0.0167917287904,0.00330433198776,-0.00285353923232,0.00615787122007,0.0232258168125,21.5119762567,"validation",41528.3333333,0.00172572942168,1.03142626914,1.00172572942,43496,56859.45,0.93032908338,60766439,0.240979291921,41733.3122644,38931.6877356,0.952416084668,-16245,-58662,7254,-20065,-11592,-67439,36850,64851,-17961,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.0274514456943,-0.0434937956561,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",41300,41550,41000,41550,23376,-0.00120192307692,0.0246609124538,0.0505689001264,57.1187108585,40901.4756114,40713.0572922,188.418319258,-57.2821218,245.700441057,40432.5,40893,940.037266587,0.013329873886,0.0716182208403,-1.65370114379,,,,,"2024-11-27T06:50:17.000+09:00",-1493,1549,0,0.0204572803851,0.0445246690734,-0.0156438026474,1,-0.00721153846154,0.0132211538462,0.027638657021,0.016066319419,0.00453473692557,-0.00137863109025,0.00591336801582,0.0226242422765,20.6941179353,"validation",41467.5,0.00198950985712,1.02763865702,1.00198950986,40892.2,54697.65,0.427367537728,60743063,0.168243973918,41880.3518571,38984.6481429,0.885916554428,-46402,-94794,-23053,-3631,1238,-67778,50732,93582,12744,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00431430600047,0.00407913543089,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",41300,43000,41300,42400,84804,0.0204572803851,0.0456226880395,0.0560398505604,62.5492362903,41132.0178251,40838.0160113,294.001813784,12.9746653169,281.027148467,40545,40878,994.320318973,0.0136264838158,0.0825988405699,1.50535871147,,,,,"2024-11-28T06:50:17.000+09:00",1042,15356,0,0.0235849056604,-0.0129716981132,-0.0341981132075,0,-0.00601684717208,0.0409145607702,0.0457516339869,0.0372327413279,0.00693400504208,0.000306006257473,0.00662799878461,0.0234509509192,22.003001632,"validation",41417.5,0.0237218567031,1.04575163399,1.0237218567,53693.8,55247.6,1.53498070504,60827867,0.176523505093,42219.4849955,38870.5150045,1.05390164888,-38220,-40008,-126481,-24995,-40128,-33466,64300,81767,89139,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.0273213791646,0.0221163729336,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",42800,43700,42250,43400,113032,0.0235849056604,0.0572472594397,0.0742574257426,67.7273789878,41480.9381597,41027.792603,453.145556632,101.00884358,352.136713052,40695,40906,1026.86886762,0.0143493223577,0.102383224705,2.37847756823,,,,,"2024-11-29T06:50:17.000+09:00",1311,22580,0,-0.0161290322581,-0.036866359447,-0.0794930875576,0,0.00943396226415,0.0341981132075,0.0664700823197,0.060969050995,0.0104411418579,0.00232739270921,0.00811374914867,0.0236605729866,22.3136409637,"validation",41402.5,0.048245878872,1.06647008232,1.04824587887,67248.2,57656.9,1.9604245112,60940899,0.210933990554,42778.2426647,38611.7573353,1.14922825503,-22249,-36594,-125852,-25030,-35490,-50494,48383,73687,104641,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.0229416929527,0.0201311484349,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",43500,43500,42500,42700,57630,-0.0161290322581,0.0118483412322,0.0621890547264,61.3344412786,41668.4861351,41151.6598176,516.826317477,184.172338359,332.653979118,40820,40919,1024.94966279,0.0148827884734,0.109911863741,-0.0316364758099,,,,,"2024-12-02T06:50:17.000+09:00",1669,-12225,0,-0.00351288056206,-0.0339578454333,-0.076112412178,0,0.00230414746544,0.0230414746544,0.0460558549731,0.0435250128302,0.0121036608309,0.00431316951661,0.00779049131424,0.0240035049833,21.6237527441,"validation",41372.5,0.0320865309082,1.04605585497,1.03208653091,66348,58359.45,0.987500738955,60883269,0.19635637416,43063.3011389,38576.6988611,0.919025329984,-40310,-86824,-139654,-25716,-23819,-85890,66573,111384,153455,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.00333860220077,0.00720079680053,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",43250,43250,42150,42550,49652,-0.00351288056206,0.0228365384615,0.0624219725343,60.0268864062,41804.1036528,41255.2405719,548.863080904,257.110486868,291.752594035,40945,40909,1030.31040116,0.0148778272127,0.11403111922,-0.330828566957,,,,,"2024-12-03T06:50:17.000+09:00",2567,-18892,0,0.0199764982374,-0.0446533490012,-0.0810810810811,0,0.0128805620609,0.0257611241218,0.0391989253877,0.0401134224743,0.012899249845,0.00604254963263,0.00685670021234,0.0242141104856,21.4712290851,"validation",41357.5,0.0288339478934,1.03919892539,1.02883394789,65698.8,57228.4,0.867611186054,60833617,0.22000090864,43279.5020882,38610.4979118,0.843756385587,-101569,-125332,-177107,-3220,-23283,-102922,105033,149950,208527,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.00293061166784,-4.77749132014e-05,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",43100,43700,42750,43400,112372,0.0199764982374,0.0445246690734,0.0863579474343,64.6286049164,42049.6261677,41414.1116406,635.51452711,332.791294917,302.723232194,41117.5,40905,1038.85965822,0.0152534388706,0.122458471288,2.03523339675,,,,,"2024-12-04T06:50:17.000+09:00",1545,-5558,0,-0.0357142857143,-0.0806451612903,-0.115207373272,0,0.0129259694477,0.0223266745006,0.0555116434608,0.0609949883877,0.0146431918689,0.00766800218702,0.00697518968188,0.0239368584843,22.3077847954,"validation",41345.8333333,0.0496825556787,1.05551164346,1.04968255568,83498,61170.05,1.83704280117,60945989,0.325091282417,43635.0930966,38599.9069034,0.953309949708,-103652,-93844,-173654,-23553,-55412,-131361,131381,154336,237402,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.00139007667353,-0.0021589184293,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",43250,43250,41500,41850,134484,-0.0357142857143,-0.0129716981132,0.0528301886792,52.7118549622,42018.9144496,41446.3996673,572.514782376,380.735992409,191.778789968,41222.5,40878,1100.36968263,0.0174908886634,0.119114156006,2.34519535669,,,,,"2024-12-05T06:50:17.000+09:00",60,41682,0,-0.00119474313023,-0.037037037037,-0.0728793309438,0,-0.00345622119816,0.0403225806452,0.0152222693917,0.0237780713342,0.0136801620639,0.00909763422721,0.00458252783674,0.0262931823807,22.4510475879,"validation",41290,0.0135626059579,1.01522226939,1.01356260596,93434,64571.45,2.08271612299,60811505,0.255290070147,43677.591648,38767.408352,0.627795636573,-52198,-100802,-198594,-50724,-49548,-133414,107871,154955,275308,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.0212748632912,-0.0159545868145,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",41700,42450,41450,41800,64107,-0.00119474313023,-0.036866359447,0.045,52.3763558973,41985.2353035,41472.5922845,512.643019039,407.117397735,105.525621304,41312.5,40858,1093.20041959,0.0174907994768,0.116216587406,-0.00292441366361,,,,,"2024-12-06T06:50:17.000+09:00",118,-2494,0,-0.0131578947368,-0.0191387559809,-0.049043062201,0,-0.00358422939068,0.0238948626045,0.0118003025719,0.023055460375,0.0122641870584,0.00973965066351,0.00252453639484,0.0261531200858,21.7089604602,"validation",41241.6666667,0.0135380885027,1.01180030257,1.0135380885,83649,64194.05,0.99864395532,60747398,0.151047488046,43713.0988836,38911.9011164,0.60153716294,-23310,-126393,-226820,-47121,-45374,-126006,102684,204251,333968,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,0.00779470492172,0.00797604620744,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",42400,42750,41250,41250,72648,-0.0131578947368,-0.0339578454333,0.0235732009926,48.7041552874,41872.1221799,41456.1039671,416.018212789,408.897560746,7.12065204332,41360,40829,1122.25753247,0.0177643527983,0.113914840478,0.231205671887,,,,,"2024-12-09T06:50:17.000+09:00",3846,5079,0,-0.0145454545455,-0.0278787878788,-0.0290909090909,0,0.0143540669856,0.0358851674641,-0.00265957446809,0.0103112983419,0.010085290007,0.00991266813929,0.000172621867717,0.0272062432115,21.8207875315,"validation",41185.8333333,0.00155797907857,0.997340425532,1.00155797908,86652.6,65890.15,1.10256237086,60674750,0.0626444165023,43715.7589011,39004.2410989,0.476652958851,-13027,-66561,-233791,13039,-16657,-61733,91033,178796,353013,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.00755148975701,0.00116529362575,,,0,1,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",41200,41200,39700,40650,94740,-0.0145454545455,-0.0446533490012,0.00494437577256,44.997732216,41684.103383,41396.3925621,287.710820852,384.660212767,-96.9493919152,41370,40836,1152.81056587,0.018084269414,0.113216320377,0.89816708198,,,,,"2024-12-10T06:50:17.000+09:00",2390,-35669,0,-0.0184501845018,-0.00369003690037,-0.0246002460025,0,-0.00121212121212,0.0363636363636,-0.0174039158811,-0.00455480458419,0.00707775697052,0.00946273586142,-0.0023849788909,0.0283594235146,22.0716456917,"validation",41120,-0.0114299610895,0.982596084119,0.988570038911,95670.2,68115.2,1.39087898149,60580010,-0.0458238396129,43711.879587,39028.120413,0.346277322712,-19789,-19022,-214779,24716,-21612,-83797,85750,135672,363504,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.013286319308,0.0373499683145,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",41200,41200,39900,39900,89728,-0.0184501845018,-0.0806451612903,-0.0184501845018,40.8163677368,41409.6259395,41285.5486687,124.077270805,332.543624374,-208.466353569,41332.5,40810,1163.32409688,0.0185048434224,0.116606971855,0.686189757708,,,,,"2024-12-11T06:50:17.000+09:00",1719,-54668,0,0.0100250626566,0.0263157894737,0,1,0.0135301353014,0.0319803198032,-0.0346579568136,-0.0222984562607,0.00310970603523,0.00833442667605,-0.00522472064083,0.029155992403,21.9986697541,"validation",41075.8333333,-0.0286259154815,0.965342043186,0.971374084518,91141.4,69131.15,1.2979387729,60490282,-0.160248310639,43742.3288321,38922.6711679,0.202779720094,3731,-19010,-205674,20874,-947,-90883,38424,111294,364155,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0427069349615,-0.0736008200579,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",39950,40500,39850,40300,62875,0.0100250626566,-0.037037037037,0.0138364779874,43.8150523457,41238.9142565,41212.5450636,26.369192897,271.308738079,-244.939545182,41360,40804,1126.65808996,0.0179667153531,0.113575645328,-0.24683971447,,,,,"2024-12-12T06:50:17.000+09:00",322,-22987,0,0.0173697270471,0.00620347394541,-0.00868486352357,1,0.00125313283208,0.016290726817,-0.0256286266925,-0.0123517302225,0.000654322404392,0.00673222675134,-0.00607790434695,0.0279567764258,21.6530106557,"validation",41028.3333333,-0.0177519600276,0.974371373308,0.982248039972,76819.6,70142.5,0.896389492818,60553157,-0.0827173254446,43708.7443454,39011.2556546,0.27434751422,-5761,-20124,-197932,-54734,-20667,-134290,60774,131699,401658,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,-0.00017825931669,-0.0116348777899,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",40500,41000,40300,41000,120003,0.0173697270471,-0.0191387559809,0.0445859872611,48.7124344733,41202.158217,41196.8009848,5.35723222339,218.118436908,-212.761204684,41447.5,40801,1096.1825121,0.0180331484957,0.103734199394,1.5142820401,,,,,"2024-12-13T06:50:17.000+09:00",-316,3685,0,-0.0219512195122,-0.0158536585366,-0.0329268292683,0,0.00496277915633,0.0173697270471,-0.0107967911213,0.00487733143795,0.00013066420057,0.0053199618758,-0.00518929767523,0.0267361588318,22.3165993673,"validation",41011.6666667,-0.00028447189824,0.989203208879,0.999715528102,87998.8,72473.2,1.6558258777,60673160,0.05336593389,43597.2616147,39297.7383853,0.395918692347,47180,51468,-128061,-97199,-71690,-197924,49982,82970,398916,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,0.0011528026538,0.00637730190808,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",40600,40850,40050,40100,88944,-0.0219512195122,-0.0278787878788,0.0177664974619,43.466446387,41032.5954144,41115.5564674,-82.9610530021,157.902538926,-240.863591928,41482.5,40794,1085.7409041,0.0187867485075,0.0981142546845,0.472229040158,,,,,"2024-12-16T06:50:17.000+09:00",-190,-43115,0,0.00997506234414,-0.00374064837905,0,0,-0.00975609756098,0.019512195122,-0.0333273066956,-0.0170123057312,-0.00206885418958,0.00393771917521,-0.00600657336479,0.0270758330199,21.9948938508,"validation",40979.1666667,-0.021453990849,0.966672693304,0.978546009151,91258,74150.7,1.19950317394,60584216,-0.0451688251089,43517.512285,39447.487715,0.160321460905,54119,48136,-137396,-110003,-123989,-190938,55603,75864,408883,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,-0.0269227760848,-0.0371410929299,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",40200,40800,40150,40500,76179,0.00997506234414,-0.00369003690037,-0.00856793145655,46.2376465893,40950.6576583,41069.959692,-119.3020337,102.461624401,-221.763658101,41465,40784,1058.18798238,0.0170655814685,0.0994720625198,0.0995970027668,,,,,"2024-12-17T06:50:17.000+09:00",15,24709,0,0.0111111111111,0.0234567901235,-0.00740740740741,1,0.00249376558603,0.0162094763092,-0.0232726395755,-0.00696351510396,-0.00294572922716,0.00252991665187,-0.00547564587903,0.0261280983303,21.8498983666,"validation",40936.6666667,-0.0106668838043,0.976727360424,0.989333116196,87545.8,73102.7,1.04208189301,60660395,-0.0601523609935,43527.3045362,39402.6954638,0.266038433446,67079,66744,-136272,-55765,-101148,-157635,-11533,34416,384889,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0121759394879,0.00305594395514,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",40500,41350,40250,40950,151853,0.0111111111111,0.0263157894737,0.0098643649815,49.2514993941,40950.5564801,41061.0737889,-110.517308792,59.8658377622,-170.383146554,41485,40783,1061.17455506,0.0171576058281,0.0980588759299,2.13954088326,,,,,"2024-12-18T06:50:17.000+09:00",1163,-704,0,-0.00976800976801,-0.001221001221,-0.00976800976801,0,0,0.0271604938272,-0.0128962275521,0.00409484343967,-0.00269883537953,0.00146192522008,-0.00416076059961,0.0259139085486,22.5507753161,"validation",40892.5,0.00140612581769,0.987103772448,1.00140612582,99970.8,78875.6,1.92522148801,60812248,0.063582400641,43518.986234,39451.013766,0.368484852291,67829,115566,-92082,-25575,-118139,-173260,-42266,2280,361492,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.0240321185961,0.0169233167429,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",41300,41400,40250,40550,60528,-0.00976800976801,0.00620347394541,0,46.7431178072,40888.9324063,41023.2164712,-134.28406496,21.0358572178,-155.319922178,41485,40791,1067.5192297,0.0173072021586,0.0980588759299,-0.640581292252,,,,,"2024-12-19T06:50:17.000+09:00",645,-13884,0,-0.00493218249075,0.0098643649815,-0.00739827373613,1,0.00854700854701,0.028083028083,-0.0225382668434,-0.00590816601701,-0.00331156756991,0.000518763433239,-0.00383033100315,0.0263259982664,21.6211524068,"validation",40848.3333333,-0.00730343955282,0.977461733157,0.992696560447,99501.4,80862.2,0.748532688945,60751720,0.02459369149,43518.986234,39451.013766,0.270155769891,28593,82490,-78444,17448,-51807,-162150,-46653,-31563,336858,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0210102303711,-0.0142318454989,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",40150,40650,40000,40350,49665,-0.00493218249075,-0.0158536585366,-0.0170523751523,45.4954560651,40806.0197284,40973.3485845,-167.328856089,-16.6370854435,-150.691770646,41450,40798,1037.69642758,0.0171075304039,0.100658372481,-0.997063102534,,,,,"2024-12-20T06:50:17.000+09:00",-2990,-7434,0,-0.00991325898389,-0.00991325898389,-0.00247831474597,0,-0.0098643649815,0.0160295930949,-0.0265379975875,-0.0109809304378,-0.00414693571472,-0.000412319341847,-0.00373461637288,0.0257173835831,21.4184024128,"validation",40807.5,-0.0112111744165,0.973462002413,0.988788825584,85433.8,81082.45,0.612524658542,60702055,-0.0340092091445,43536.1447697,39363.8552303,0.236355785084,-2898,16666,-94853,-51582,-55531,-208085,53896,38330,399238,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.014589397912,0.0140049851053,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",40100,40450,39550,39950,115179,-0.00991325898389,-0.00374064837905,-0.053317535545,43.0221063345,40674.3243855,40897.5449856,-223.220600067,-57.9537883682,-165.266811699,41337.5,40779,1027.86096847,0.0158757498537,0.104205855359,0.981664215696,,,,,"2024-12-23T06:50:17.000+09:00",-3940,-47855,0,0.0375469336671,-0.0125156445557,0.00500625782228,0,-0.00619578686493,0.0223048327138,-0.0335651648019,-0.0203290909537,-0.00558749937589,-0.00145065803174,-0.00413684134415,0.025728685068,22.2496266704,"validation",40761.6666667,-0.0199124994889,0.966434835198,0.980087500511,90680.8,83734.85,1.37552046728,60586876,-0.138807796276,43491.304773,39183.695227,0.177895597265,-26540,34907,-70342,-43253,-51389,-215854,69122,15799,381843,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,0.00313309292277,0.0135393098395,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",40000,41550,40000,41450,63282,0.0375469336671,0.0234567901235,-0.00360576923077,53.2795758467,40793.6590955,40938.4675793,-144.808483809,-75.3247274565,-69.483756353,41330,40793,1068.72804215,0.0178669904155,0.104095777065,-0.663487769121,,,,,"2024-12-24T06:50:17.000+09:00",3751,8588,0,-0.0132689987937,-0.0566948130277,-0.0325693606755,0,0.00125156445557,0.0387984981227,0.00290345995645,0.0161057044101,-0.00349357017634,-0.0018172431232,-0.00167632705315,0.0257835474583,21.6875993684,"validation",40780.8333333,0.0164088521977,1.00290345996,1.0164088522,88101.4,84254.05,0.751085556125,60650158,-0.069006178338,43481.1392331,39178.8607669,0.527892197343,13245,28656,-48954,-84120,-80162,-226205,70254,50224,370262,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,0.0217991641851,0.0211922479673,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",41450,41600,40400,40900,56586,-0.0132689987937,-0.001221001221,-0.0156438026474,49.7434640754,40810.0192346,40935.618129,-125.598894334,-85.3795608319,-40.2193335017,41297.5,40790,1078.10461057,0.0180989166681,0.104437120913,-1.0063588707,,,,,"2024-12-26T06:50:17.000+09:00",45,-15624,0,0.00122249388753,-0.0611246943765,0.00122249388753,0,0,0.0289505428227,-0.00962527998063,0.00269673939691,-0.00307087761207,-0.00208751982474,-0.000983357787327,0.0263595259307,21.5624022262,"validation",40775.8333333,0.00304510433059,0.990374720019,1.00304510433,69048,85914.55,0.658631163173,60593572,-0.0869998155144,43453.9960005,39141.0039995,0.407836601618,53500,2337,5049,-85926,-115882,-290380,19781,100377,368287,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.0126588456822,-0.0145498420892,,,0,1,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",40800,41000,40600,40950,54477,0.00122249388753,0.0098643649815,-0.0341981132075,50.0679060251,40831.554737,40936.6834527,-105.128715749,-89.3293918153,-15.7993239336,41225,40795,1029.66856695,0.017452626958,0.101885702571,-0.999383581479,,,,,"2024-12-27T06:50:17.000+09:00",-686,6039,0,-0.02442002442,-0.0525030525031,0.025641025641,0,-0.00244498777506,0.00977995110024,-0.00667070952092,0.00379948523103,-0.00256724580583,-0.00218142592955,-0.000385819876279,0.0251445315496,21.525640963,"validation",40781.6666667,0.00412767174793,0.993329290479,1.00412767175,67837.8,84398.2,0.645475851381,60648049,-0.106529523141,43325.1190442,39124.8809558,0.43452752101,-5556,758,-37678,-63770,-132607,-254629,59320,121772,376863,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,0.005668267739,0.00779496010623,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",40500,40650,39800,39950,58149,-0.02442002442,-0.00991325898389,-0.0794930875576,43.9559922409,40695.9309313,40863.5957896,-167.664858274,-104.996485107,-62.6683731668,41052.5,40782,1038.26366931,0.0171237375937,0.0933365020911,-0.791317642433,,,,,"2024-12-30T06:50:17.000+09:00",-471,-11757,0,-0.0125156445557,-0.00500625782228,0.0625782227785,0,-0.010989010989,0.020757020757,-0.0268558553072,-0.0204011573734,-0.00419686754127,-0.00262819737439,-0.00156867016688,0.0259890780805,21.5661479125,"validation",40761.6666667,-0.0199124994889,0.973144144693,0.980087500511,69534.6,81654.05,0.712138589574,60589900,-0.214930551516,42968.348376,39136.651624,0.212268461903,-1167,30387,-27872,-66276,-94856,-267451,59795,56123,381674,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.0141717190946,-0.0101076687276,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",39950,40250,39350,39450,61474,-0.0125156445557,-0.0125156445557,-0.076112412178,41.2449091402,40504.2492496,40758.8849903,-254.635740784,-134.924336242,-119.711404542,40890,40752,1028.38769294,0.0170133780228,0.0919696317853,-0.689189984196,,,,,"2025-01-02T06:50:17.000+09:00",1104,-12776,0,-0.00887198986058,0.0152091254753,0.0684410646388,1,0,0.0225281602003,-0.035216434336,-0.031949352179,-0.0064546448868,-0.00342013526597,-0.00303450962084,0.0260681290985,21.6091589269,"validation",40745,-0.0317830408639,0.964783565664,0.968216959136,58793.6,81846.25,0.751091222872,60528426,-0.216774134429,42770.3191219,39009.6808781,0.117086274541,-23888,4989,21471,-8337,-80966,-273001,43086,74341,344800,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.0103200083826,-0.0308648194435,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",39450,39800,38750,39100,57843,-0.00887198986058,-0.0566948130277,-0.0810810810811,39.4124233955,40288.2109035,40636.0046207,-347.793717215,-177.498212437,-170.295504778,40717.5,40721,1029.93142915,0.0170488182814,0.091975440863,-0.837060433921,,,,,"2025-01-03T06:50:17.000+09:00",-1832,-17575,0,-0.0179028132992,0.0140664961637,0.0946291560102,1,0,0.0266159695817,-0.0397249339964,-0.039807470347,-0.00889497997994,-0.00453959622601,-0.00435538375392,0.0263409572674,21.5393654691,"validation",40713.3333333,-0.0396266579335,0.960275066004,0.960373342066,57705.8,82255.8,0.703208770689,60470583,-0.22067380051,42590.0050067,38844.9949933,0.0680919425477,37292,24805,101183,-26957,-75444,-278366,-2229,49289,269601,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,-0.00864277448565,-0.0213168799356,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",38950,39550,38250,38400,113468,-0.0179028132992,-0.0611246943765,-0.115207373272,35.9702815003,39997.7169183,40470.3746488,-472.657730462,-236.530116042,-236.12761442,40467.5,40673,1049.22204136,0.0163620337237,0.0840365705146,1.06621529777,,,,,"2025-01-06T06:50:17.000+09:00",553,-28158,0,0.0104166666667,0.0390625,0.122395833333,1,-0.00383631713555,0.0332480818414,-0.0510903811701,-0.0558847392619,-0.0123087950641,-0.0061596384386,-0.00614915662553,0.0273234906603,22.1950888766,"validation",40670,-0.0558150971232,0.94890961883,0.944184902877,69082.2,82310.6,1.37853447794,60357115,-0.357714559243,42167.8749586,38767.1250414,-0.107954142551,52817,29704,128597,-26168,-35098,-270066,-25448,10894,224845,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.0358190596414,-0.0457635243081,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",38700,38900,38250,38800,86618,0.0104166666667,-0.0525030525031,-0.0728793309438,39.2360704546,39813.452777,40346.6431933,-533.190416277,-295.862176089,-237.328240188,40315,40637,1020.70618126,0.0152176188929,0.085525385494,0.250934929406,,,,,"2025-01-07T06:50:17.000+09:00",-807,15414,0,0.0244845360825,0.0296391752577,0.0953608247423,1,0.0078125,0.0169270833333,-0.0375790648642,-0.0452051086448,-0.0137420210381,-0.00762531381673,-0.00611670722135,0.0263068603418,21.9354384511,"validation",40647.5,-0.0454517498001,0.962420935136,0.9545482502,75510.4,79917.3,1.08384542521,60443733,-0.23009536108,42038.9779581,38591.0220419,0.0606092314332,73412,83957,147081,-49105,-66301,-271382,-29954,-14933,206975,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.00871581924606,-0.0068696629638,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",38950,39800,38950,39750,97346,0.0244845360825,-0.00500625782228,-0.049043062201,46.2481700341,39803.6908113,40302.4474012,-498.756589879,-336.441058847,-162.315531032,40212.5,40619,1019.22716831,0.0164083054762,0.0794664289013,0.590479966629,,,,,"2025-01-08T06:50:17.000+09:00",94,34006,0,0.00754716981132,-0.00251572327044,0.0477987421384,0,0.00386597938144,0.0219072164948,-0.0115013988188,-0.0213939289495,-0.0125473355944,-0.00846392600873,-0.0040834095857,0.0256409350519,22.0763920414,"validation",40643.3333333,-0.0219798244895,0.988498601181,0.978020175511,83349.8,81579.25,1.19326912174,60541079,-0.126453111545,41810.2718861,38614.7281139,0.355267199271,108801,134773,233294,-49188,-58356,-280433,-65195,-75701,101722,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,0.0230942184793,0.0240249004482,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",39400,40350,39400,40050,61905,0.00754716981132,0.0152091254753,-0.0290909090909,48.2780009289,39841.5845327,40283.7475937,-442.163061049,-357.585459287,-84.5776017615,40152.5,40600,1014.28237058,0.0163485302628,0.0760069305834,-0.709243046571,,,,,"2025-01-09T06:50:17.000+09:00",-838,15052,0,-0.00998751560549,0.00124843945069,0.043695380774,1,-0.00880503144654,0.0238993710692,-0.00255276757363,-0.0135467980296,-0.011040276181,-0.00892847588733,-0.00211180029367,0.0253254025113,21.6312401838,"validation",40629.1666667,-0.0142549482104,0.997447232426,0.98574505179,83436,81042.1,0.763862239503,60602984,-0.0442769868994,41678.4341401,38626.5658599,0.466414015748,78708,132300,220332,-11568,-38329,-294673,-67624,-99816,66188,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.00406953898849,0.0056816280385,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",39800,40250,39600,39650,83911,-0.00998751560549,0.0140664961637,-0.0246002460025,45.7948307592,39812.1099892,40236.8033275,-424.693338336,-371.007035097,-53.6863032386,40102.5,40605,988.26220125,0.0161939252292,0.0759544802308,0.127203330531,,,,,"2025-01-10T06:50:17.000+09:00",-5270,3067,0,0.0063051702396,0.0138713745271,0.061790668348,1,-0.00624219725343,0.0162297128589,-0.0112835858114,-0.0235192710257,-0.0107110551913,-0.0093570500655,-0.00135400512582,0.0249246456809,21.9253582197,"validation",40610.8333333,-0.0236595325549,0.988716414189,0.976340467445,88649.6,80500.65,1.0423642542,60519073,-0.0378487627119,41625.4822717,38579.5177283,0.35144278814,32236,78901,199106,42161,2817,-253937,-74568,-87272,46657,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.010324676709,-0.0153930712382,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",39550,40150,39500,39900,48786,0.0063051702396,0.0390625,0,47.6085994981,39825.6315293,40211.8549329,-386.223403579,-374.050308794,-12.1730947858,40102.5,40612,964.100615446,0.015761870641,0.0759544802308,-1.07570844136,,,,,"2025-01-13T06:50:17.000+09:00",-3504,14964,0,0.00125313283208,0.016290726817,0.0526315789474,1,-0.00252206809584,0.016393442623,-0.00504956050122,-0.0175317640106,-0.00967978455086,-0.00937469445598,-0.000305090094883,0.0241629226929,21.3893302688,"validation",40591.6666667,-0.0170396222542,0.994950439499,0.982960377746,75713.2,78453.55,0.621845665365,60567859,0.0494413573382,41625.4822717,38579.5177283,0.433518595798,-46237,35719,183326,53982,21794,-247325,-7574,-57827,55724,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,0.00873191198193,0.0140865722741,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",39650,40100,39500,39950,47245,0.00125313283208,0.0296391752577,-0.00868486352357,47.9834837089,39844.7651402,40192.4582712,-347.693131009,-368.778873237,21.0857422279,40085,40608,938.093428628,0.0156014760655,0.075915941981,-1.07806231433,,,,,"2025-01-14T06:50:17.000+09:00",-1754,3885,0,-0.00750938673342,0.00750938673342,0.0625782227785,1,-0.0062656641604,0.015037593985,-0.00336784333292,-0.0162037037037,-0.00870320728432,-0.00923101059416,0.000527803309835,0.0234816878255,21.3584860589,"validation",40579.1666667,-0.0155046719376,0.996632156667,0.984495328062,67838.6,77672.05,0.608262560342,60615104,0.0398772788925,41606.5452672,38563.4547328,0.455637205506,-31485,27403,194608,42191,52967,-197748,-10522,-80384,-5108,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,0.0116753478111,0.0147370927702,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",40150,40150,39450,39650,31126,-0.00750938673342,-0.00251572327044,-0.0329268292683,45.8629972257,39814.8012725,40152.276177,-337.474904567,-362.518079503,25.0431749355,40017.5,40593,921.086755155,0.0151264389148,0.073576148957,-1.49267784727,,,,,"2025-01-15T06:50:17.000+09:00",-970,-6848,0,0.0113493064313,0.015132408575,0.0895334174023,1,0.00500625782228,0.017521902378,-0.00918348222653,-0.0232306062622,-0.00851134689955,-0.00914295282478,0.000631605925234,0.0232304351868,20.9336449896,"validation",40563.3333333,-0.0225162297642,0.990816517773,0.977483770236,54594.6,73228.2,0.425054828604,60583978,-0.0608932078079,41489.6667704,38545.3332296,0.375183978005,-2822,-32722,149104,22049,74054,-134689,-19080,-41157,-22405,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.0106585375874,-0.0213894505563,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",39950,40700,39900,40100,51268,0.0113493064313,0.00124843945069,0,49.4701744038,39858.6779998,40148.4038676,-289.725867844,-347.959637171,58.2337693266,40017.5,40591,930.294844073,0.0146142302005,0.073576148957,-0.708135747064,,,,,"2025-01-16T06:50:17.000+09:00",-3258,9155,0,0.00249376558603,0.00124688279302,0.0847880299252,1,0.00756620428752,0.0201765447667,0.00206159805085,-0.0120962774999,-0.00722508398615,-0.00867729768506,0.00145221369892,0.0231993726701,21.4439536686,"validation",40549.1666667,-0.0110770874864,1.00206159805,0.988922912514,52467.2,71344.4,0.718598796822,60635246,0.0357631432881,41489.6667704,38545.3332296,0.528019923305,17031,-25958,146238,18237,51599,-119085,-35364,-25567,-35243,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.0115855521268,0.0203042393041,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",40600,40600,40000,40200,46379,0.00249376558603,0.0138713745271,-0.00740740740741,50.263264835,39911.1890767,40152.2258034,-241.036726619,-326.575055061,85.5383284417,40002.5,40594,906.70235521,0.0144516787011,0.0729076336117,-0.814079589173,,,,,"2025-01-17T06:50:17.000+09:00",-390,3659,0,0.00870646766169,-0.00248756218905,0.101990049751,0,0.0124688279302,0.0149625935162,0.00493719142554,-0.00970586786225,-0.00599593847311,-0.00812375758857,0.00212781911546,0.0225547849555,21.3462243247,"validation",40541.6666667,-0.00842754367934,1.00493719143,0.991572456321,44960.8,69854.4,0.663938134176,60681625,0.0151958931721,41460.7438068,38544.2561932,0.567718442925,8692,3859,136221,7130,17936,-134853,-16471,-22287,-10046,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.00979391349247,-0.0152547202419,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",40300,40750,40250,40550,50491,0.00870646766169,0.016290726817,-0.00976800976801,53.0413360256,40009.4676803,40181.6905587,-172.222878347,-295.704619718,123.481741371,39982.5,40606,881.223615552,0.0143662595014,0.0708348566696,-0.646832661227,,,,,"2025-01-20T06:50:17.000+09:00",-2250,23383,0,-0.00739827373613,0.0098643649815,0.0974106041924,1,0.00248756218905,0.0124378109453,0.014193709748,-0.00137910653598,-0.00424717332545,-0.00729234573904,0.00304517241359,0.0217317784353,21.4398414416,"validation",40537.5,0.000308356460068,1.01419370975,1.00030835646,45301.8,64786.3,0.779346868088,60732116,-0.0618433218134,41398.5773284,38566.4226716,0.700377475375,-8409,5106,72866,1627,21699,-107487,3581,-30002,23442,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0102653264505,0.00808512666976,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",40400,40550,40150,40250,18865,-0.00739827373613,0.00750938673342,-0.00739827373613,50.4406685584,40046.4726526,40186.7505173,-140.277864705,-264.619268715,124.34140401,39967.5,40616,846.850500156,0.0142980205,0.0699545311515,-1.80689863723,,,,,"2025-01-21T06:50:17.000+09:00",-254,-1373,0,0,0.0434782608696,0.0981366459627,1,-0.00369913686806,0.0098643649815,0.00706824294739,-0.00901122710262,-0.00348516434051,-0.00657439176933,0.00308922742882,0.021039763979,20.4479289166,"validation",40531.6666667,-0.00694929890209,1.00706824295,0.993050701098,39625.8,62703.15,0.300862077902,60713251,-0.0306754923796,41365.4538619,38569.5461381,0.601040530628,-12567,-7040,105078,1872,11280,-134661,6897,-8148,18307,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.0060113386645,-0.0114965778386,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",40500,40600,40100,40250,18230,0,0.015132408575,-0.00247831474597,50.4406685584,40077.7845522,40191.4356641,-113.65111197,-234.425637366,120.774525397,39962.5,40621,822.07546443,0.0142579551445,0.0697230102723,-1.64938851096,,,,,"2025-01-22T06:50:17.000+09:00",-502,489,0,-0.00248447204969,0.0546583850932,0.110559006211,1,0.00621118012422,0.0124223602484,0.00719424460432,-0.00913320696192,-0.00282363011105,-0.00582423943767,0.00300060932662,0.0204242351411,20.4136891519,"validation",40525,-0.00678593460827,1.0071942446,0.993214065392,37046.6,61131.4,0.298210085161,60713251,0.00915732340499,41355.652899,38569.347101,0.603183218513,-37272,-30591,101847,20789,16676,-62482,13180,9973,-50762,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.000801571397393,0.00218508644147,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",40500,40650,40150,40150,20833,-0.00248447204969,0.00124688279302,0.00500625782228,49.5023627376,40088.8946211,40188.3663557,-99.4717346186,-207.434856817,107.963122198,39972.5,40618,799.070074114,0.0140912555462,0.0698239848139,-1.46555451014,,,,,"2025-01-23T06:50:17.000+09:00",555,-10401,0,-0.00124533001245,0.0498132004981,0.130759651308,1,0.00621118012422,0.0124223602484,0.00444055288011,-0.0115219853267,-0.00247750273023,-0.00516649705646,0.00268899432623,0.0199021189069,20.5446712675,"validation",40510.8333333,-0.00890708246765,1.00444055288,0.991092917532,30959.6,56414.1,0.369287110846,60692418,0.0935422172826,41368.0196165,38576.9803835,0.56359638299,-20599,-32524,78807,13324,16786,-50910,4521,9883,-41159,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.0140133259553,-0.0110786847289,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",40500,40600,39900,40100,50563,-0.00124533001245,-0.00248756218905,-0.0325693606755,49.0114371134,40090.6031409,40181.8206997,-91.2175588066,-184.191397215,92.9738384081,39905,40611,791.993640249,0.0112134540023,0.0612990807197,-0.214999261769,,,,,"2025-01-24T06:50:17.000+09:00",-3585,-857,0,0.0211970074813,0.0673316708229,0.133416458853,1,0.00871731008717,0.0174346201743,0.00488660568851,-0.0125827977642,-0.00227475208994,-0.00459330167618,0.00231854958624,0.0197504648441,21.4301069763,"validation",40522.5,-0.010426306373,1.00488660569,0.989573693627,31796.4,55778.15,0.906501918762,60641855,-0.00744287861824,41128.0699081,38681.9300919,0.579717438355,-21140,-36872,70693,15472,19622,-35069,3569,11892,-48378,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.0111493524842,0.0100886678846,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",40400,41200,40150,40950,65983,0.0211970074813,0.0098643649815,0.00122249388753,56.8464529155,40222.8180423,40238.7228701,-15.9048277994,-150.534083332,134.629255532,39907.5,40617,813.994094517,0.0119129617349,0.0617112666506,0.399655342221,,,,,"2025-01-31T06:50:17.000+09:00",119,10146,0,0.025641025641,0.0525030525031,0.102564102564,1,0.0074812967581,0.0261845386534,0.0261229092276,0.00819853755817,-0.000388396283258,-0.003676045991,0.00328764970775,0.0198777556658,21.7172595017,"validation",40545.8333333,0.00996814304799,1.02612290923,1.00996814305,34894.8,56248,1.17307282037,60707838,0.101573389276,41138.8711869,38676.1288131,0.923308589264,2624,-19558,50971,-11166,3883,12278,5070,11462,-65473,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,0.0127254969605,0.0146639485456,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",41450,42050,40950,42000,72278,0.025641025641,0.0434782608696,0.025641025641,64.1706649723,40496.2306512,40369.1878427,127.042808492,-95.018704967,222.061513459,39960,40662,834.423087765,0.0131492974585,0.0736195235563,0.615406993776,,,,,"2025-02-03T06:50:17.000+09:00",2356,14539,0,0.0107142857143,0.0119047619048,0.0702380952381,1,0.01221001221,0.026862026862,0.0510510510511,0.0329054153755,0.00302482877361,-0.00226235011826,0.00528717889187,0.0198672163754,21.8336999717,"validation",40576.6666667,0.0350776308223,1.05105105105,1.03507763082,45577.4,57138.05,1.26497141572,60780116,0.115568347187,41430.9180807,38489.0819193,1.19344446398,10343,-9614,94706,-8174,6740,4686,-3638,-652,-104117,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,0.0333002813963,0.0262585298263,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",41200,42650,40650,42450,105499,0.0107142857143,0.0546583850932,0.0625782227785,66.7734458798,40796.810551,40523.3220766,273.488474435,-21.3172690866,294.805743522,40085,40726,917.678581496,0.0118738127631,0.0911995813938,1.71823461335,,,,,"2025-02-04T06:50:17.000+09:00",-7835,-8677,0,-0.00706713780919,-0.0188457008245,0.0494699646643,0,-0.0190476190476,0.047619047619,0.0589996257952,0.0423316800079,0.00644260246019,-0.000502173594501,0.00694477605469,0.0216178699999,22.2225389451,"validation",40610.8333333,0.0452875874664,1.0589996258,1.04528758747,63031.2,59505.55,1.77292706311,60885615,0.24847682275,41912.8676101,38257.1323899,1.14692869083,-14533,-14133,57327,1562,395,32769,7427,6139,-100746,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,0.0359072450329,0.0443410003472,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",42500,42600,41900,42150,67735,-0.00706713780919,0.0498132004981,0.0684410646388,63.4635332077,41004.9935432,40643.8167376,361.176805594,55.1815458494,305.995259744,40220,40781,902.13011139,0.0115708284071,0.09995398436,0.295106260973,,,,,"2025-02-05T06:50:17.000+09:00",-688,-30388,0,0.0154211150652,-0.00830367734282,0.0427046263345,0,0.00117785630153,0.0164899882214,0.0479860765788,0.0335695544494,0.00856884473531,0.00130917072003,0.00725967401528,0.0214028496178,21.7723482758,"validation",40643.3333333,0.0370704502583,1.04798607658,1.03707045026,72411.6,59818.6,1.13234010826,60817880,0.241943141431,42230.0746255,38209.9253745,0.980081678445,-40390,-39349,34469,24905,15464,45520,10580,17521,-97979,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,-0.0183713616116,-0.0299713719666,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",42000,43300,42000,42800,89952,0.0154211150652,0.0673316708229,0.0946291560102,67.2513028509,41281.1483827,40803.5340163,477.614366409,139.668109961,337.946256448,40405,40820,930.549389147,0.0114955420789,0.110504393284,1.03329531643,,,,,"2025-02-06T06:50:17.000+09:00",-70,9665,0,0.00700934579439,-0.0163551401869,0.0373831775701,0,-0.00355871886121,0.0308422301305,0.0592748422225,0.0485056344929,0.0111592141684,0.00326327359723,0.00789594057121,0.0217418081576,22.0713248555,"validation",40689.1666667,0.0518770352469,1.05927484222,1.05187703525,80289.4,61424.05,1.46444267351,60907832,0.355926546687,42637.4650053,38172.5349947,1.0364025851,-72068,-60542,-14654,11098,2366,42741,55192,50971,-46696,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.00430772056392,5.82969743441e-05,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",43350,43350,42750,43100,70446,0.00700934579439,0.0525030525031,0.122395833333,68.8561085935,41560.9717084,40973.6426076,587.329100764,229.200308122,358.128792642,40640,40871,906.938718494,0.0102749937656,0.114482509417,0.446474057675,,,,,"2025-02-07T06:50:17.000+09:00",995,9831,0,-0.0139211136891,-0.0255220417633,0.00348027842227,0,0.0128504672897,0.0140186915888,0.060531496063,0.0545374470896,0.0136271253078,0.00531787257823,0.00830925272952,0.021042661682,21.8338800143,"validation",40741.6666667,0.0578850480671,1.06053149606,1.05788504807,81182,59272.95,1.18850166897,60978278,0.523985224289,42966.2845914,38313.7154086,1.02874012258,-37860,-54617,-33350,-29165,-17604,29772,65711,66780,-9587,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.00394204644319,-0.00576802157544,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",42700,43150,42500,42500,57624,-0.0139211136891,0.0119047619048,0.0953608247423,62.2824272067,41705.4375994,41086.7061182,618.731481233,307.106542744,311.624938489,40825,40910,888.585952887,0.0110715025848,0.112670731257,-0.0082246178905,,,,,"2025-02-10T06:50:17.000+09:00",-2818,1768,0,-0.02,-0.00117647058824,0.0188235294118,0,-0.0092807424594,0.0150812064965,0.041028781384,0.0388658029822,0.0145583877937,0.00722603629986,0.00733235149385,0.0209079047738,21.6189537819,"validation",40787.5,0.0419859025437,1.04102878138,1.04198590254,78251.2,57823.25,0.996554154255,60920654,0.412395532939,43124.8913018,38525.1086982,0.864147644435,-38512,-88204,-77455,-37247,-13609,57378,95171,116330,27146,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.00807505081337,-0.0174060931574,,,0,0,0
+"029780","삼���카드","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",42600,42700,41650,41650,63624,-0.02,-0.0188457008245,0.0477987421384,54.3641430753,41696.908738,41128.4315909,568.477147056,359.380663607,209.09648345,40920,40922,900.115527681,0.0113239781414,0.11100738664,0.332293479069,,,,,"2025-02-11T06:50:17.000+09:00",-4191,-5395,0,0.00360144057623,0.0372148859544,0.0252100840336,1,0.00235294117647,0.0247058823529,0.0178396871945,0.0177899418406,0.0136489110938,0.0086285873615,0.00502032373229,0.0216114172312,21.6978026846,"validation",40815,0.0204581648904,1.01783968719,1.02045816489,69876.2,56137.15,1.13336711963,60857030,0.281409904137,43191.2111307,38648.7888693,0.660707208182,-37730,-83739,-161185,-32590,-31786,59339,96353,139897,114852,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.0197422598655,-0.0291129357922,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",41700,42250,41650,41800,59712,0.00360144057623,-0.00830367734282,0.043695380774,55.4407579213,41712.7689321,41178.177399,534.591533134,394.422837512,140.168695622,41007.5,40914,878.678704275,0.0112668340143,0.11047890148,0.16369863279,,,,,"2025-02-12T06:50:17.000+09:00",-108,-2960,0,0.00717703349282,0.0406698564593,0.0227272727273,1,0.00120048019208,0.0144057623049,0.0193257330976,0.0216551791563,0.0127892711276,0.00943595305053,0.00335331807708,0.0210210216334,21.6379399031,"validation",40840,0.0235063663075,1.0193257331,1.02350636631,68271.6,56027.5,1.06576234885,60916742,0.280003569676,43272.7317762,38742.2682238,0.674926912186,-58959,-73186,-171017,-6254,-48763,35086,91054,147254,149091,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.00345056099441,0.00370815419689,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",42000,42500,41700,42100,44316,0.00717703349282,-0.0163551401869,0.061790668348,57.5954314786,41772.3429426,41246.4605546,525.882387945,420.714747599,105.167640347,41130,40924,873.058796827,0.0109549073448,0.108092681725,-0.448574346958,,,,,"2025-02-13T06:50:17.000+09:00",-44,-4480,0,-0.00237529691211,0.0522565320665,0.0118764845606,1,0.00478468899522,0.0191387559809,0.0235837588135,0.0287361939204,0.0124912681222,0.00999322440852,0.00249804371369,0.020737738642,21.3469040848,"validation",40867.5,0.0301584388573,1.02358375881,1.03015843886,59144.4,54047.75,0.819941625692,60961058,0.408883811074,43352.9259997,38907.0740003,0.718180902141,-30753,-46889,-140444,-25997,-50704,-10780,69905,131043,171619,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,0.00349849230616,0.013060249651,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",42000,42200,41800,42000,77806,-0.00237529691211,-0.0255220417633,0.0526315789474,56.6127308808,41807.3671053,41302.2782913,505.088813932,437.589560865,67.4992530666,41235,40933,839.268882768,0.0109897255512,0.105665311831,1.00223224382,,,,,"2025-02-14T06:50:17.000+09:00",2700,-24895,0,0.0107142857143,0.0595238095238,0.0130952380952,1,-0.00237529691211,0.00950118764846,0.0185522008003,0.0260669875162,0.0120259241412,0.0104187990682,0.00160712507301,0.0199825924469,21.9073987256,"validation",40890,0.0271460014674,1.0185522008,1.02714600147,60616.4,55498.75,1.40194148517,60883252,0.284144237483,43413.5545667,39056.4454333,0.675575129423,-26538,-72417,-141486,-29649,-32270,-24292,66205,140391,188631,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.0160231294652,-0.00787732326816,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",42050,43000,42000,42450,76738,0.0107142857143,-0.00117647058824,0.0625782227785,59.9262562358,41906.2337044,41387.2947142,518.938990258,453.859446744,65.0795435145,41360,40934,850.749676856,0.0111231755398,0.104258279672,0.873161568811,,,,,"2025-02-17T06:50:17.000+09:00",-549,1246,0,0.017667844523,0.0412249705536,0.020023557126,1,0.00119047619048,0.0238095238095,0.0263539651838,0.0370352274393,0.0122247111957,0.0106916241871,0.00153308700859,0.0200412173582,21.9042344935,"validation",40935,0.037009893734,1.02635396518,1.03700989373,64439.2,56973.4,1.34690925941,60959990,0.302672826266,43516.0612236,39203.9387764,0.752775753318,-23925,-58599,-163457,-38550,-50066,-45655,72538,124621,232151,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.00766377026234,0.00131859918855,,,0,0,1
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",42750,43300,42500,43200,69625,0.017667844523,0.0372148859544,0.0895334174023,64.7571984231,42105.274673,41521.5691798,583.705493189,479.828656033,103.876837156,41537.5,40930,850.696128509,0.011274769273,0.103435498637,0.487944618146,,,,,"2025-02-18T06:50:17.000+09:00",829,-791,0,0.00694444444444,0.0347222222222,-0.00462962962963,1,0.00706713780919,0.0188457008245,0.0400240746314,0.0554605423894,0.0135117012312,0.0111071448156,0.00240455641566,0.0196920400118,21.8244747518,"validation",41000.8333333,0.0536371211967,1.04002407463,1.0536371212,65639.4,58898.35,1.18212140068,61029615,0.378310258267,43685.7260123,39389.2739877,0.886947181178,-26731,-35890,-164353,-43884,-61998,-76713,73479,108169,264178,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.0101921107471,0.00158999387774,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",43200,43550,42850,43500,62089,0.00694444444444,0.0406698564593,0.0847880299252,66.4970021906,42319.8478002,41668.1196109,651.728189296,514.208562686,137.51962661,41707.5,40946,839.93211933,0.0111787025719,0.105673836092,0.120865123676,,,,,"2025-02-19T06:50:17.000+09:00",-1558,8625,0,0.0183908045977,0.0436781609195,0.00919540229885,1,0,0.0162037037037,0.042977881676,0.0623748351487,0.0149822572252,0.0118208864985,0.00316137072667,0.0193087843524,21.716840336,"validation",41069.1666667,0.0591887669176,1.04297788168,1.05918876692,66114.8,59439.4,1.04457649303,61091704,0.38396921907,43911.1957594,39503.8042406,0.906703146828,-24750,-38208,-183267,-27548,-53564,-70077,54519,103856,278514,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,0.000665761320656,0.000216878339927,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",43250,44750,43150,44300,107170,0.0183908045977,0.0522565320665,0.101990049751,70.656955281,42624.4866002,41863.0737138,761.412886367,563.649427422,197.763458945,41912.5,40981,894.222682235,0.0115909728639,0.112699196052,1.86097220934,,,,,"2025-02-20T06:50:17.000+09:00",1107,-3071,0,0.00451467268623,0.0259593679458,-0.00112866817156,1,-0.00574712643678,0.0367816091954,0.0569639129138,0.0809887508846,0.0171876498051,0.012723463373,0.00446418643217,0.0201856135945,22.280911594,"validation",41126.6666667,0.077159993516,1.05696391291,1.07715999352,78685.6,62478.95,1.71529771227,61198874,0.413938614525,44274.2525273,39550.7474727,1.0054509252,-27312,-55158,-199461,-12183,-36252,-64968,41531,96247,290153,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,0.00137015978517,0.0124191119718,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",44300,44550,43850,44500,58927,0.00451467268623,0.0595238095238,0.0974106041924,71.606146673,42913.0271232,42058.4015869,854.625536364,621.84464921,232.780887154,42110,41003,880.349633504,0.0115587292848,0.120055369838,-0.166444629835,,,,,"2025-02-21T06:50:17.000+09:00",-379,-16526,0,-0.00674157303371,0.014606741573,-0.0280898876404,1,0,0.0158013544018,0.0567561149371,0.0852864424554,0.0192050682329,0.0139740370609,0.005231031172,0.0197831378315,21.6872991372,"validation",41192.5,0.080293742793,1.05675611494,1.08029374279,74909.8,62900.75,0.936825077602,61257801,0.417868626368,44637.7658119,39582.2341881,0.97274949062,-35038,-44390,-190982,7894,-24455,-70446,30107,72071,290704,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.0110502778848,0.0173636839548,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",44700,44750,44150,44200,46646,-0.00674157303371,0.0412249705536,0.0981366459627,68.0502099251,43111.0229504,42217.0385064,893.984444068,676.272608182,217.711835886,42307.5,41050,860.324659682,0.0115251275729,0.119734766454,-0.801737092668,,,,,"2025-02-24T06:50:17.000+09:00",-278,-24978,0,0.0113122171946,0.0169683257919,-0.00678733031674,1,0.00449438202247,0.0134831460674,0.0447320215092,0.0767356881851,0.0202258923997,0.015300285253,0.00492560714674,0.0194643588163,21.4468225262,"validation",41253.3333333,0.0714285714286,1.04473202151,1.07142857143,68891.4,64289.8,0.725558331182,61211155,0.387234055791,44840.3393159,39774.6606841,0.873592589973,-57660,-71943,-228360,7317,-7697,-64632,51556,82874,323173,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.00693749927501,-0.0150459451945,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",44200,44900,44000,44700,62912,0.0113122171946,0.0347222222222,0.110559006211,70.664924937,43355.4809581,42400.96158,954.519378091,731.921962164,222.597415927,42530,41108,863.158612562,0.0115552888922,0.120034242112,-0.186933178291,,,,,"2025-02-25T06:50:17.000+09:00",-621,-15166,0,0.0156599552573,-0.00335570469799,-0.00782997762864,0,0,0.0203619909502,0.05102280743,0.0873795854821,0.0213539010759,0.0163740931133,0.00497980796258,0.0193100360752,21.7572209845,"validation",41314.1666667,0.0819533251306,1.05102280743,1.08195332513,67548.8,66523.9,0.945705227745,61274067,0.421514673674,45082.5281585,39977.4718415,0.925068768147,-49569,-77996,-211758,-5425,2207,-91182,56190,78958,333163,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.0148193633344,0.0130162125473,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",44550,45500,44250,45400,79390,0.0156599552573,0.0436781609195,0.130759651308,73.8869351828,43670.0223491,42623.112574,1046.90977508,794.919524747,251.990250335,42792.5,41191,890.790140236,0.011618755974,0.121465154187,0.606332982213,,,,,"2025-02-26T06:50:17.000+09:00",-1463,3500,0,0.0011013215859,-0.0319383259912,-0.0925110132159,0,-0.00335570469799,0.0279642058166,0.0609335748087,0.102182515598,0.0230596866758,0.0175092406332,0.00555044604262,0.019620928199,22.005395079,"validation",41367.5,0.0974799057231,1.06093357481,1.09747990572,71009,69451.75,1.14309574633,61353457,0.475898015529,45391.3988053,40193.6011947,1.00165477677,-36267,-55907,-206650,-19184,-16091,-102954,55218,72770,341401,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.021322893256,0.0207030804432,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",45500,45800,45050,45450,64925,0.0011013215859,0.0259593679458,0.133416458853,74.105711518,43943.8650646,42832.5116426,1111.35342201,858.2063042,253.147117812,43060,41287,880.733701648,0.0115543362557,0.117782757655,-0.330837073937,,,,,"2025-02-27T06:50:17.000+09:00",-177,-2738,0,-0.00660066006601,-0.023102310231,-0.105610561056,0,0.00220264317181,0.0165198237885,0.0555039479796,0.100830769976,0.0244522205063,0.0188824269351,0.00556979357122,0.0193780792442,21.8053561365,"validation",41431.6666667,0.0969870067179,1.05550394798,1.09698700672,62560,70169.85,0.92525493499,61418382,0.553319552486,45595.8627723,40524.1372277,0.971240010716,155,-44476,-207065,-38579,-34093,-118683,38370,79713,357974,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.00300468953835,-0.00147201192072,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",45200,45550,43250,45150,48824,-0.00660066006601,0.014606741573,0.102564102564,70.3000175367,44129.4242855,43004.1774469,1125.24683859,911.614411078,213.632427509,43270,41392,982.109865816,0.0113547295209,0.115436964578,-1.24113047935,,,,,"2025-02-28T06:50:17.000+09:00",-520,2793,0,-0.00442967884828,-0.0420819490587,-0.104097452935,0,-0.00550055005501,0.0506050605061,0.0434481164779,0.0907904909161,0.0249224105999,0.0201907953727,0.00473161522722,0.0217521564965,21.5137228335,"validation",41491.6666667,0.0881703153244,1.04344811648,1.08817031532,60539.4,69311.9,0.704410065227,61369558,0.477349488327,45767.4787286,40772.5212714,0.876379582025,-18571,-61529,-232953,-23225,-28912,-103241,49175,98026,377268,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.000722074108141,-0.00587471666367,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",45050,45350,44600,44950,58069,-0.00442967884828,0.0169683257919,0.0702380952381,67.8002095992,44255.6667031,43148.3124508,1107.35425227,950.762379316,156.591872956,43417.5,41485,965.530589686,0.010473152132,0.11646432337,-0.631840489538,,,,,"2025-03-04T06:50:18.000+09:00",-4317,6979,0,-0.00889877641824,-0.0367074527253,-0.104560622914,0,-0.00221483942414,0.0166112956811,0.0352968273162,0.083524165361,0.0246352447669,0.021151554601,0.00348369016586,0.0214801021065,21.6826932779,"validation",41534.1666667,0.0822415280592,1.03529682732,1.08224152806,62824,68601.45,0.846468988629,61311489,0.387289918799,45945.79488,40889.20512,0.803069869767,-40923,-39170,-257916,-11793,-35201,-106573,60826,82040,405865,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0295056696785,0.0304538912367,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",44950,45200,44200,44550,41497,-0.00889877641824,-0.00335570469799,0.0494699646643,62.9768790793,44300.9487488,43252.1411582,1048.8075906,970.371421574,78.4361690298,43522.5,41556,967.992690423,0.0106639817507,0.11641213505,-1.55507924201,,,,,"2025-03-05T06:50:18.000+09:00",-1119,668,0,-0.013468013468,-0.0415263748597,-0.0976430976431,0,0,0.0222469410456,0.0236084783733,0.0720473577823,0.023542257926,0.0217816256246,0.00176063230146,0.0217282309859,21.3377438479,"validation",41553.3333333,0.0721161559442,1.02360847837,1.07211615594,58541,65401.35,0.634497605936,61269992,0.293860142031,46055.7735739,40989.2264261,0.702800836555,-43360,-38267,-235892,4591,-24077,-115654,44478,68001,395025,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0073747593303,-0.000753177192478,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",44550,44900,43550,43950,66855,-0.013468013468,-0.0319383259912,0.0427046263345,56.4856081218,44246.9566336,43303.8344057,943.122227865,964.921582832,-21.7993549669,43612.5,41633,995.278926821,0.0110351171587,0.112748993987,0.0974632502256,,,,,"2025-03-06T06:50:17.000+09:00",-3853,1911,0,0.0102389078498,-0.0273037542662,-0.0807736063709,0,0,0.030303030303,0.00773860705073,0.0556529675978,0.0214589812939,0.0219549848198,-0.000496003525981,0.0226457093702,21.8010892775,"validation",41574.1666667,0.0571468660426,1.00773860705,1.05714686604,56034,65357.35,1.02291479076,61203137,0.294731197027,46071.1327501,41153.8672499,0.568635708196,-30590,-55852,-223153,4634,-5094,-123512,23157,65965,389845,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,-0.0250183986127,-0.0257325479578,,,0,1,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",43950,44400,43600,44400,49775,0.0102389078498,-0.023102310231,0.0373831775701,59.8298522909,44270.5017669,43385.0318571,885.469909733,949.031248212,-63.5613384796,43692.5,41711,981.330432048,0.0107784101705,0.112229337406,-0.927901167593,,,,,"2025-03-07T06:50:17.000+09:00",1633,5913,0,-0.0259009009009,-0.0405405405405,-0.088963963964,0,0,0.0182025028441,0.0161927104194,0.0644674066793,0.019943015985,0.0213745776624,-0.00143156167747,0.0221020367578,21.5162628778,"validation",41605,0.0671794255498,1.01619271042,1.06717942555,53004,63348.5,0.785732890282,61252912,0.272366354373,46144.2901623,41240.7098377,0.644282331106,-8392,-47717,-194240,5364,8742,-112307,-559,43111,350114,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,0.00319079067048,0.0263444035323,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",44500,44500,43250,43250,56964,-0.0259009009009,-0.0420819490587,0.00348027842227,49.3844476109,44113.501495,43375.0294973,738.471997695,906.919398109,-168.447400414,43700,41757,1000.52111547,0.0122796061233,0.111917796436,-0.391225678605,,,,,"2025-03-10T06:50:18.000+09:00",-1399,-16586,0,0.00115606936416,-0.0161849710983,-0.0658959537572,0,0.00225225225225,0.0281531531532,-0.0102974828375,0.0357544842781,0.0170744970565,0.0209692346384,-0.00389473758183,0.0231334361959,21.6249272811,"validation",41602.5,0.0396009855177,0.989702517162,1.03960098552,54632,62674.4,0.908887839373,61195948,0.173651443013,46145.4038521,41254.5961479,0.407990657738,-180,-19876,-198212,12366,11514,-74123,-14098,4728,315216,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.0209788463701,-0.0160767023487,,,0,1,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",43000,43450,42750,43300,32468,0.00115606936416,-0.0367074527253,0.0188235294118,49.7948524142,43988.3474189,43369.4717568,618.875662078,849.310650903,-230.434988824,43740,41812,979.055321511,0.0118415131762,0.109334721114,-1.8099508659,,,,,"2025-03-11T06:50:18.000+09:00",-649,-2477,0,-0.013856812933,0,-0.0969976905312,0,-0.00578034682081,0.0161849710983,-0.0100594421582,0.0355878695111,0.0142927404637,0.019614564686,-0.00532182422227,0.0226109774021,21.0639181826,"validation",41626.6666667,0.040198590647,0.989940557842,1.04019859065,49511.8,61416.6,0.528651862851,61228416,0.250552782147,46131.1503508,41348.8496492,0.407994074932,9401,-5528,-175240,6443,13142,-79822,-16709,-11570,277965,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.00153948511647,0.00373955156837,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",42850,43050,42500,42700,47394,-0.013856812933,-0.0415263748597,0.0252100840336,45.072031116,43790.1401237,43319.8812563,470.25886737,773.500294196,-303.241426826,43792.5,41859,966.265655689,0.011362718123,0.102623014866,-0.811946946119,,,,,"2025-03-12T06:50:18.000+09:00",-3448,-5428,0,0.00117096018735,0.00702576112412,-0.0901639344262,1,-0.0103926096998,0.0127020785219,-0.0249471941543,0.0200912587496,0.0110130882288,0.0181147609882,-0.0071016727594,0.0226291722644,21.4282051171,"validation",41641.6666667,0.0254152491495,0.975052805846,1.02541524915,50691.2,60605.1,0.782013394912,61181022,0.267297636668,46039.5591893,41545.4408107,0.256904489827,33430,29073,-123080,-6242,-2091,-85959,-27799,-29166,225962,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,-0.00109999392891,-0.00790492403495,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",42400,42975,42400,42750,38916,0.00117096018735,-0.0273037542662,0.0227272727273,45.5356200542,43630.1185662,43277.6678299,352.450736275,689.290382612,-336.839646337,43840,41915,938.318108854,0.0113505557216,0.0963833650079,-1.21858891193,,,,,"2025-03-13T06:50:17.000+09:00",-1046,2192,0,-0.00350877192982,0.0269005847953,-0.0994152046784,1,-0.00702576112412,0.0134660421546,-0.0248631386861,0.0199212692354,0.00824446166724,0.01612375164,-0.0078792899728,0.0219489616106,21.2322852311,"validation",41666.6666667,0.026,0.975136861314,1.026,45103.4,59565.3,0.653333400487,61219938,0.254507238275,45952.723361,41727.276639,0.2420391093,39695,50409,-99558,-15360,-8480,-83229,-24913,-43342,199249,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.0134964420825,-0.0099031908868,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",42600,43200,42500,42600,93322,-0.00350877192982,-0.0405405405405,0.0118764845606,44.3269349631,43471.6387868,43227.4702129,244.168573892,600.266020868,-356.097446976,43865,41938,921.295386793,0.0113075242274,0.093029413607,1.73260910953,,,,,"2025-03-14T06:50:17.000+09:00",-1179,12004,0,-0.00117370892019,0.0387323943662,-0.0845070422535,1,-0.00350877192982,0.0163742690058,-0.0288384817052,0.0157852067337,0.00573165666414,0.0140907516636,-0.00835909499943,0.0216266522721,22.10342069,"validation",41699.1666667,0.0216031495434,0.971161518295,1.02160314954,53812.8,62015.6,1.50481491754,61126616,0.133480930605,45905.3676139,41824.6323861,0.190006842061,62927,65791,-81560,-16707,-8929,-70532,-46915,-57926,161145,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.00305048746722,0.00566201862248,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",42600,42800,42250,42550,37968,-0.00117370892019,-0.0161849710983,0.0130952380952,43.9085515581,43329.8482042,43177.2872341,152.560970044,510.725010703,-358.164040659,43892.5,41971,894.774287736,0.0112944509625,0.0889442420326,-1.19796085346,,,,,"2025-03-17T06:50:17.000+09:00",-548,-5703,0,0.0176263219741,0.0164512338425,-0.0787309048179,1,0,0.0129107981221,-0.0305860910178,0.0137952395702,0.00358545170491,0.0120029379719,-0.00841748626696,0.0210287729198,21.2029341133,"validation",41743.3333333,0.0193244430248,0.969413908982,1.01932444302,50013.6,60023.7,0.632550142694,61088648,0.171095750512,45844.4925717,41940.5074283,0.156120617604,34147,63400,-62395,-3327,-17784,-59637,-31414,-46482,128343,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.00165496952746,-0.0170287172212,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",42750,43300,42450,43300,74294,0.0176263219741,0,0.020023557126,51.329338147,43325.2561728,43186.3770687,138.879104122,436.355829387,-297.476725265,43935,42018,891.576124327,0.011693835681,0.0846399378872,0.786152714998,,,,,"2025-03-18T06:50:18.000+09:00",3062,-20558,0,-0.00692840646651,0.013856812933,-0.0889145496536,1,0.00470035252644,0.0199764982374,-0.0144531694549,0.0305107334952,0.00320736961022,0.0100775018334,-0.0068701322232,0.0205906726172,21.891693388,"validation",41793.3333333,0.0360504067634,0.985546830545,1.03605040676,58378.8,59901.5,1.24026944233,61162942,0.169404772835,45794.3278355,42075.6721645,0.329239366005,40439,81447,-35194,4730,-10193,-39949,-45952,-72585,80759,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,0.000352829556872,0.00502860454435,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",43300,43600,42800,43000,112778,-0.00692840646651,0.00702576112412,-0.00462962962963,48.5618052927,43275.2167616,43172.5713599,102.645401715,369.613743853,-266.968342137,43925,42079,885.034972589,0.0111639432772,0.0854683585801,2.35056885139,,,,,"2025-03-19T06:50:18.000+09:00",492,-34454,0,0.0209302325581,0.0313953488372,-0.0744186046512,1,0,0.0184757505774,-0.0210586226522,0.0218874022672,0.00238710236547,0.00859566846169,-0.00620856609622,0.0205822086649,22.3021319584,"validation",41826.6666667,0.0280522792477,0.978941377348,1.02805227925,71455.6,62059.15,1.81726626936,61050164,0.0165559792553,45802.0988253,42047.9011747,0.253609136737,38259,70620,-16570,2467,-220,-24181,-41564,-71691,46102,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.00756042328965,-0.00965869926688,,,0,0,0
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",43350,43950,43300,43900,64821,0.0209302325581,0.0269005847953,0.00919540229885,56.1927611243,43371.3372598,43226.4549628,144.882296961,324.667454474,-179.785157513,43945,42168,889.67533169,0.0119947598176,0.0849724203851,0.121620043332,,,,,"2025-03-20T06:50:18.000+09:00",1146,12710,0,0.00797266514806,-0.0615034168565,-0.0831435079727,0,0.00813953488372,0.0151162790698,-0.00102400728183,0.0410738000379,0.003300280113,0.00739561399713,-0.00409533388413,0.0202659528859,21.7690545033,"validation",41890,0.047982812127,0.998975992718,1.04798281213,76636.6,62195.75,1.04220947573,61114985,0.0187159090452,45812.0565069,42077.9434931,0.48794894535,52128,75833,14483,-2905,-5329,-34994,-50035,-71604,23789,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.0146982719405,0.0305742489758,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",44000,44400,43850,44250,59055,0.00797266514806,0.0387323943662,-0.00112866817156,58.7553062577,43506.5161429,43302.2731137,204.243029168,300.582569413,-96.3395402451,43942.5,42271,865.412807998,0.0114202390953,0.0848964660681,-0.0387641551326,,,,,"2025-03-21T06:50:18.000+09:00",-881,-6722,0,-0.0225988700565,-0.0813559322034,-0.0881355932203,0,0.00227790432802,0.0125284738041,0.00699778119133,0.0468169667148,0.00461566167611,0.00679282642741,-0.0021771647513,0.0195573515932,21.6838351429,"validation",41952.5,0.0547643167868,1.00699778119,1.05476431679,69783.2,59790,0.98770697441,61174040,-0.0207676869042,45807.7814801,42077.2185199,0.582427237733,75305,93825,67423,-49099,-42585,-76865,-26908,-52578,12320,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,0.00474663780292,0.0258503654257,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",44150,44500,43250,43250,124822,-0.0225988700565,0.0164512338425,-0.0280898876404,49.793161,43467.0521209,43298.4010312,168.651089681,274.196273467,-105.545183785,43880,42368,892.883321712,0.0123743361903,0.0852385453537,2.60869338432,,,,,"2025-03-24T06:50:18.000+09:00",-2510,-31971,0,0.0150289017341,-0.0647398843931,-0.0624277456647,0,-0.00225988700565,0.0282485875706,-0.0143573381951,0.0208175981873,0.00389944716026,0.00633979823044,-0.00244035107018,0.02064470108,22.409396514,"validation",41990.8333333,0.0299867034472,0.985642661805,1.02998670345,87154,63084.75,1.9786398456,61049218,-0.165319669175,45750.1336851,42009.8663149,0.3315628436,33067,69540,51535,-33602,-30495,-65677,479,-39798,16474,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.024885472764,-0.0146832663883,,,0,1,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",43600,44200,43450,43900,95657,0.0150289017341,0.013856812933,-0.00678733031674,54.6367480012,43533.6594869,43342.9639178,190.695569119,257.496132597,-66.8005634783,43865,42470,896.963084447,0.0128020498143,0.0850076465458,1.23631558252,,,,,"2025-03-25T06:50:18.000+09:00",-420,-722,0,0.0102505694761,-0.0831435079727,-0.0683371298405,0,0.00809248554913,0.0173410404624,0.000797902655876,0.0336708264657,0.00434386262229,0.00586551554891,-0.00152165292661,0.0204319609213,22.158193755,"validation",42046.6666667,0.0440780085619,1.00079790266,1.04407800856,91426.6,65535.3,1.45962557583,61144875,-0.0505681670794,45729.4302079,42000.5697921,0.509386245688,19159,54553,91302,-34113,-44172,-76424,15268,-10384,-12499,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.0192133345846,0.0139029791031,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",43850,44400,43500,44350,175859,0.0102505694761,0.0313953488372,-0.00782997762864,57.6806263895,43659.2503351,43417.5591832,241.691151936,254.335136465,-12.643984529,43847.5,42562,897.180006986,0.012756082064,0.0838885053502,3.06032214542,,,,,"2025-03-26T06:50:18.000+09:00",850,-5860,0,-0.0710259301015,-0.0935738444194,-0.0721533258174,0,-0.00113895216401,0.0205011389522,0.0114601744683,0.0420093040741,0.00544963138525,0.00573472686505,-0.000285095479797,0.0202295379253,22.7773058044,"validation",42113.3333333,0.0531106537914,1.01146017447,1.05311065379,104042.8,71182.65,2.47053179391,61320734,0.0327797574268,45686.6506192,42008.3493808,0.636611975866,23873,79439,140865,-28336,-73388,-99776,4730,-6284,-39140,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,0.0164282167271,0.0226912126129,,,0,0,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",42000,43050,40000,41200,273804,-0.0710259301015,-0.0615034168565,-0.0925110132159,38.3048354208,43280.9041297,43253.29554,27.6085897334,208.989827119,-181.381237385,43637.5,42585,1143.81000649,0.0195244526321,0.0930953881339,3.45079535298,,,,,"2025-03-27T06:50:18.000+09:00",437,-54925,0,-0.0133495145631,-0.0194174757282,0.00364077669903,0,-0.0529875986471,0.0687711386697,-0.0558579203667,-0.0325231889163,0.000670111401296,0.00507256861938,-0.00440245721809,0.0277623787982,23.1463613364,"validation",42134.1666667,-0.0221712387018,0.944142079633,0.977828761298,145839.4,80903.35,3.38433451767,61046930,-0.189440239496,45668.7249998,41606.2750002,-0.100007384752,53564,70976,141366,-38565,-66155,-85058,-15659,-5422,-54403,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.0817797692565,-0.0783650184798,,,0,1,-1
+"029780","삼성카드","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",41100,41100,40600,40650,92593,-0.0133495145631,-0.0813559322034,-0.105610561056,36.0291101724,42876.1496482,43060.4588333,-184.309185095,130.330024676,-314.63920977,43397.5,42605,1104.9664346,0.0195657493732,0.103292171221,0.184600192256,,,,,"2025-03-28T06:50:18.000+09:00",-130,-27769,0,-0.00492004920049,-0.00492004920049,0.0233702337023,0,-0.00242718446602,0.0121359223301,-0.063310098508,-0.0458866330243,-0.00453405129384,0.00320615066853,-0.00774020196237,0.0271824461155,22.0487229391,"validation",42120.8333333,-0.0349193787714,0.936689901492,0.965080621229,152547,82286.75,1.1252479895,60954337,-0.281968239115,45638.8110003,41156.1889997,-0.112922526069,32811,12059,123958,-21370,-16443,-59215,-30158,-13634,-81027,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.000565324654122,-0.000802060342473,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-09-09T00:00:00.000+09:00",3435,3515,3420,3490,9153,,,,,3490,3490,0,0,0,,,,,,,,,,,"2024-09-10T06:52:23.000+09:00",0,-3020,0,-0.00429799426934,0.00286532951289,0.174785100287,1,,,,,0,0,0,,17.2794940199,"validation",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,,,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-09-10T00:00:00.000+09:00",3495,3525,3460,3475,5818,-0.00429799426934,,,,3487.69230769,3488.88888889,-1.19658119658,-0.239316239316,-0.957264957265,,,,,,,,,,,"2024-09-11T06:52:23.000+09:00",0,1,0,0,0.010071942446,0.205755395683,1,0.00143266475645,0.0186246418338,,,-0.000344339912685,-6.8867982537e-05,-0.000275471930148,,16.8220616465,"validation",,,,,,,,-5818,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.000631163869882,0.00726318480297,,,0,1,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-09-11T00:00:00.000+09:00",3475,3495,3455,3475,4523,0,,,,3485.73964497,3487.8600823,-2.12043733411,-0.615540458275,-1.50489687584,,,,,,,,,,,"2024-09-12T06:52:23.000+09:00",0,0,0,0.0115107913669,0.00575539568345,0.184172661871,1,0,0.0115107913669,,,-0.000610197793989,-0.000177133944827,-0.000433063849162,,16.5702805911,"validation",,,,,,,,-5818,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.00398663723583,-0.00455961483999,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-09-12T00:00:00.000+09:00",3475,3515,3470,3515,3213,0.0115107913669,,,,3490.24123805,3489.87044658,0.370791473623,-0.418274071896,0.789065545519,,,,,,,,,,,"2024-09-13T06:52:05.000+09:00",0,0,0,-0.00284495021337,0.0128022759602,0.186344238976,1,0,0.0129496402878,,,0.0001054883282,-0.000118996891009,0.000224485219209,,16.2397552519,"validation",,,,,,,,-2605,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0118522630182,-0.0189507123967,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-09-13T00:00:00.000+09:00",3515,3520,3495,3505,3039,-0.00284495021337,,,,3492.51181681,3490.99115424,1.520662574,-0.0304867427163,1.55114931672,,,,,,,,,,,"2024-09-19T06:52:05.000+09:00",0,0,0,-0.00142653352354,0.00998573466476,0.208273894437,1,0,0.00711237553343,,,0.000433855227961,-8.69807210164e-06,0.000442553300062,,16.1812296863,"validation",,,,,5149.2,,,-5644,,,,,-578,,,0,,,578,,,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.00413572930742,-0.00581336464233,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-09-19T00:00:00.000+09:00",3500,3520,3475,3500,6283,-0.00142653352354,0.00286532951289,,,3493.663845,3491.65847615,2.00536884838,0.376684375504,1.62868447288,,,,,,,,,,,"2024-09-20T06:52:08.000+09:00",0,0,0,0.00285714285714,0.0171428571429,0.208571428571,1,-0.00142653352354,0.0128388017118,,,0.00057296252811,0.000107624107287,0.000465338420823,,16.9061211454,"validation",,,,,4575.2,,,-11927,,,,,-123,,,0,,,123,,,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,-0.00351940417326,-0.0100326437254,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-09-20T00:00:00.000+09:00",3500,3510,3495,3510,1710,0.00285714285714,0.010071942446,,,3496.17709961,3493.01710754,3.15999206793,0.933345913989,2.22664615394,,,,,,,,,,,"2024-09-23T06:52:13.000+09:00",0,0,0,-0.0042735042735,0.0569800569801,0.220797720798,1,0,0.00428571428571,,,0.000900282640436,0.000265910516806,0.00063437212363,,15.6076201326,"validation",,,,,3753.6,,,-10217,,,,,831,-70,,0,0,,-831,70,,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.00201343990789,-0.00906967354831,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-09-23T00:00:00.000+09:00",3510,3510,3470,3495,7602,-0.0042735042735,0.00575539568345,,,3495.99600736,3493.16398847,2.83201889729,1.31308051065,1.51893838664,,,,,,,,,,,"2024-09-24T06:52:13.000+09:00",0,0,0,0.0185979971388,0.117310443491,0.218884120172,1,0,0.011396011396,,,0.000810305836134,0.000375702578154,0.00043460325798,,17.0952553419,"validation",,,,,4369.4,,,-17819,,,,,561,-18,,0,0,,-561,18,,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.00760507670628,-0.0133470413494,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-09-24T00:00:00.000+09:00",3490,3565,3485,3560,7310,0.0185979971388,0.0128022759602,,,3505.84277546,3498.11480414,7.72797132602,2.59605867372,5.13191265229,,,,,,,,,,,"2024-09-25T06:52:13.000+09:00",0,0,0,-0.00561797752809,0.13904494382,0.176966292135,1,-0.00143061516452,0.0228898426323,,,0.00217077846236,0.000729229964529,0.00144154849784,,17.074514415,"validation",,,,,5188.8,,,-10509,,,,,117,896,,0,0,,-117,-896,,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,0.00719527385946,0.00240189585685,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-09-25T00:00:00.000+09:00",3530,3565,3525,3540,6475,-0.00561797752809,0.00998573466476,,,3511.09773308,3501.21741124,9.88032184623,4.05291130823,5.82741053801,,,,,,,,,,,"2024-09-26T06:52:12.000+09:00",0,-1,0,0.00564971751412,0.179378531073,0.187853107345,1,-0.00842696629213,0.0112359550562,,,0.00279105136899,0.00114489020006,0.00164616116893,,16.9475859363,"validation",,,,,5876,,,-16984,,,,,69,577,,0,0,,-69,-577,,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0078183065186,0.00487267211028,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-09-26T00:00:00.000+09:00",3540,3570,3500,3560,6788,0.00564971751412,0.0171428571429,,,3518.62115876,3505.57167707,13.0494816915,5.85222538487,7.19725630659,,,,,,,,,,,"2024-09-27T06:52:13.000+09:00",0,-33,0,0.0421348314607,0.157303370787,0.172752808989,1,0,0.0197740112994,,,0.00366558474479,0.00164388353508,0.00202170120972,,17.0004274916,"validation",,,,,5977,,,-10196,,,,,16,121,,0,0,,-18,-123,,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0233336127379,-0.0205322922317,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-09-27T00:00:00.000+09:00",3565,3900,3560,3710,41596,0.0421348314607,0.0569800569801,,,3548.06405741,3520.71451581,27.3495416079,10.1516886295,17.1978529784,,,,,,,,,,,"2024-09-30T06:52:12.000+09:00",0,656,0,0.0525606469003,0.0916442048518,0.142857142857,1,0.00140449438202,0.0955056179775,,,0.00737184409917,0.0027363042128,0.00463553988637,,18.8545464499,"validation",,,,,13954.2,,,31400,,,,,5,70,,0,0,,-7,-72,,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.050291084151,0.0481539797961,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-09-30T00:00:00.000+09:00",3695,4125,3675,3905,129597,0.0525606469003,0.117310443491,,,3602.97727935,3549.18010723,53.7971721224,18.8807853281,34.9163867943,,,,,,,,,,,"2024-10-02T06:52:12.000+09:00",0,-89,0,0.0384122919334,0.0320102432778,0.0870678617157,1,-0.00404312668464,0.121293800539,,,0.0137764845384,0.00483502825303,0.00894145628536,,20.0421979787,"validation",,,,,38353.2,,,160997,,,,,1,17,,0,0,,-3,-19,,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0738869456873,0.0662599845289,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-02T00:00:00.000+09:00",3850,4095,3830,4055,32496,0.0384122919334,0.13904494382,,,3672.51923637,3586.64824743,85.8709889401,32.2788260505,53.5921628896,,,,,,,,,,,"2024-10-04T06:52:12.000+09:00",0,-647,0,0.0295930949445,-0.0135635018496,0.0308261405672,0,-0.0140845070423,0.067861715749,,,0.0211765694057,0.00796025303341,0.0132163163723,,18.696578258,"validation",,,,,43390.4,,,193493,,,,,-313,-309,,0,0,,314,308,,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.0505899672237,0.0407032276825,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-04T00:00:00.000+09:00",4060,4200,4005,4175,37467,0.0295930949445,0.179378531073,,92.0245398773,3749.82396924,3630.22985873,119.594110504,49.7418829413,69.8522275632,,,122.5,,,,,,,,"2024-10-07T06:52:12.000+09:00",0,-12,0,-0.0131736526946,-0.0203592814371,0.00479041916168,0,0.00123304562269,0.0480887792848,,,0.0286452959292,0.011914223459,0.0167310724702,0.0293413173653,18.8680854682,"validation",,,,,49588.8,,,230960,,,,,-15,-14,,0,0,,18,15,,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.0264623492259,0.0206051270125,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-07T00:00:00.000+09:00",4175,4210,4070,4120,11553,-0.0131736526946,0.157303370787,,85.7897052354,3806.77412782,3666.50912846,140.26499936,67.8465062249,72.4184931347,,,123.75,,,,,,,,"2024-10-08T06:52:12.000+09:00",0,-2,0,-0.0169902912621,-0.00485436893204,0.0133495145631,0,0,0.0335329341317,,,0.0340449027572,0.0164675985983,0.0175773041589,0.030036407767,17.6783088858,"validation",,,,,50541.8,,,219407,,,,,2,3,,0,0,,2,1,,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.0290003413093,-0.0288177526712,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-08T00:00:00.000+09:00",4085,4085,3860,4050,29959,-0.0169902912621,0.0916442048518,,78.4999845168,3844.19349277,3694.91585968,149.277633085,84.132731597,65.1449014884,,,133.482142857,,,,,,,,"2024-10-10T06:52:12.000+09:00",0,-114,0,-0.00493827160494,0.0345679012346,0.0246913580247,1,-0.00849514563107,0.0546116504854,,,0.0368586748359,0.0207735139746,0.0160851608613,0.0329585537919,18.6140572276,"validation",,,,,48214.4,,,189448,,,,,-1079,-1393,,0,0,,-314,1,,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.0108532537427,-0.0134436017191,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-10T00:00:00.000+09:00",4005,4105,3960,4030,14466,-0.00493827160494,0.0320102432778,,76.4998781295,3872.77910927,3719.73690711,153.042202152,97.914625708,55.1275764437,,,134.304846939,,,,,,,,"2024-10-11T06:52:00.000+09:00",0,0,0,-0.00744416873449,0.0210918114144,0.0260545905707,1,-0.0111111111111,0.0358024691358,,,0.0379757325438,0.0242964331782,0.0136792993657,0.0333262647491,17.8810780195,"validation",,,,,25188.2,,,174982,,,,,-1379,-1394,,0,0,,-16,2,,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0067884388909,-0.00139180778915,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-11T00:00:00.000+09:00",4005,4005,3940,4000,5583,-0.00744416873449,-0.0135635018496,,73.4757278756,3892.35155399,3740.49713622,151.854417777,108.702584122,43.1518336555,,,131.140215015,,,,,,,,"2024-10-14T06:52:00.000+09:00",0,0,0,0.0225,0.0425,0.04,1,-0.00620347394541,0.0161290322581,,,0.0379636044443,0.0271756460305,0.0107879584139,0.0327850537536,16.9215312302,"validation",,,,,19805.6,,,169399,,,,,-1396,-1080,,0,0,,0,-313,,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.00657850444295,-0.00164131114951,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-14T00:00:00.000+09:00",3960,4130,3960,4090,8624,0.0225,-0.0203592814371,,76.4796725127,3922.75900723,3766.38623724,156.372769988,118.236621295,38.1361486929,3738,,133.915913942,0.0189855727636,0.284664308538,-0.357564559048,,,,,"2024-10-15T06:52:01.000+09:00",0,-7,0,0.00244498777506,0.0354523227384,-0.00977995110024,1,-0.01,0.0425,0.0941680042804,,0.0382329510973,0.0289087093631,0.00932424173422,0.0327422772475,17.3786045705,"validation",,,1.09416800428,,14037,18662.75,0.462096957844,178023,,4270.03759266,3205.96240734,0.830803692125,3800,2422,,0,0,,-2,-19,,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,0.0123417734923,0.0234338763651,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-15T00:00:00.000+09:00",4095,4125,4010,4100,4446,0.00244498777506,-0.00485436893204,0.174785100287,76.7941489592,3950.02685227,3791.09836781,158.928484455,126.374993927,32.5534905281,3768.5,,132.564777232,0.0189405806236,0.287396335932,-0.496258233709,,,,,"2024-10-16T06:52:07.000+09:00",0,-1,0,0.0219512195122,0.0317073170732,-0.0426829268293,1,0.00122249388753,0.0281173594132,0.0879660342311,,0.0387630449891,0.0308231692505,0.00793987573856,0.0323328724956,16.7185024021,"validation",,,1.08796603423,,12615.6,18427.4,0.241271150569,182469,0.495102401858,4310.02654598,3226.97345402,0.806079177892,4397,3001,,0,0,,-1,-1,,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.00142801139773,-0.00216384560588,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-16T00:00:00.000+09:00",4080,4195,4030,4190,14416,0.0219512195122,0.0345679012346,0.205755395683,79.4563972697,3986.94579807,3820.64663686,166.299161209,134.359827384,31.9393338257,3804.25,,134.881578858,0.0189341819703,0.291028567673,-0.158373234032,,,,,"2024-10-17T06:52:07.000+09:00",0,-62,0,-0.0178997613365,0.0226730310263,-0.0883054892601,1,-0.00487804878049,0.040243902439,0.101399750279,,0.0396895372814,0.0320667845784,0.00762275270303,0.0321913076034,17.9165500093,"validation",,,1.10139975028,,9507,18857.3,0.764478477831,196885,0.537465596878,4357.82271428,3250.67728572,0.848418545609,3884,3883,2490,0,0,0,512,513,512,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.0307191854884,0.0323155208265,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-17T00:00:00.000+09:00",4145,4175,4105,4115,3178,-0.0178997613365,0.0210918114144,0.184172661871,72.0394547339,4006.64644452,3842.45058969,164.195854835,140.327032874,23.8688219609,3836.25,,131.31860894,0.0197702210223,0.285540910344,-0.556001859608,,,,,"2024-10-18T06:52:07.000+09:00",0,0,0,0.0133657351154,0.0352369380316,-0.0716889428919,1,-0.0107398568019,0.0167064439141,0.0726621049202,,0.0399017873231,0.0341013445623,0.00580044276084,0.0319121771421,16.3864015367,"validation",,,1.07266210492,,7249.4,18790.05,0.169132067238,193707,0.530932594645,4383.95315865,3288.54684135,0.75447178421,131,3932,2537,0,0,0,467,464,465,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,-0.0174936870786,-0.0169464973869,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-18T00:00:00.000+09:00",4065,4275,4065,4170,21215,0.0133657351154,0.0425,0.186344238976,73.9591706517,4031.77776075,3866.71350897,165.064251779,145.274476655,19.7897751246,3869,,136.938708301,0.0197876259424,0.281869256585,0.0547463575052,,,,,"2024-10-21T06:52:07.000+09:00",0,-43,0,0.015587529976,0.00479616306954,-0.0647482014388,1,-0.0121506682868,0.0510328068044,0.0777978805893,,0.0395837534243,0.034838003994,0.00474574943036,0.0328390187773,18.2981350837,"validation",,,1.07779788059,,10375.8,19690.15,1.07744227444,214922,0.552375172358,4414.27607686,3323.72392314,0.776006974055,-6,4391,3898,0,0,0,6,5,-896,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.0192983607238,0.0288416455015,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-21T00:00:00.000+09:00",4225,4340,4100,4235,31240,0.015587529976,0.0354523227384,0.208273894437,76.051832103,4063.04272064,3893.99398979,169.048730847,150.029327493,19.0194033537,3905.5,,144.300229137,0.0196538529422,0.276859601362,0.366220559098,,,,,"2024-10-22T06:52:07.000+09:00",0,568,0,-0.00118063754427,-0.00708382526564,-0.0684769775679,0,0.0131894484412,0.0575539568345,0.0843681986941,,0.03991705569,0.0354260513562,0.00449100433382,0.0340732536333,18.7005932186,"validation",,,1.08436819869,,14899,21100.2,1.48055468669,246162,0.596691026625,4446.13758656,3364.86241344,0.804732789758,512,595,3580,0,0,0,-512,3,-578,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.011308127396,0.00665255745803,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-22T00:00:00.000+09:00",4235,4250,4050,4230,17142,-0.00118063754427,0.0317073170732,0.208571428571,75.5488950753,4088.72845592,3918.88332388,169.845132044,153.992488404,15.8526436407,3942,,148.278784199,0.0196469678204,0.266124897266,-0.163692351314,,,,,"2024-10-23T06:52:06.000+09:00",0,-566,0,0.0130023640662,-0.0130023640662,-0.0543735224586,0,0,0.047225501771,0.0730593607306,,0.0401525134856,0.0364048435942,0.00374766989142,0.0350540860989,18.0992441573,"validation",,,1.07305936073,,17438.2,21643.15,0.792028886738,229020,0.556635702289,4466.53217251,3417.46782749,0.774530348273,467,2,3127,0,0,0,-467,-2,-125,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.011956042277,0.0272554437769,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-23T00:00:00.000+09:00",4190,4300,4150,4285,10721,0.0130023640662,0.0226730310263,0.220797720798,77.325227476,4118.92407809,3946.00307766,172.921000423,157.778190807,15.1428096158,3980.75,,148.401728184,0.019594466835,0.253874074534,-0.41750094799,,,,,"2024-10-24T06:52:06.000+09:00",0,0,0,-0.00583430571762,-0.0105017502917,-0.0630105017503,0,-0.00945626477541,0.0354609929078,0.0764303209194,,0.0403549592586,0.0368210480297,0.00353391122888,0.03463284205,17.6428355667,"validation",,,1.07643032092,,16699.2,22093.7,0.485251451771,239741,0.56567709347,4486.0546111,3475.4453889,0.801056029686,8,515,3075,0,0,0,-8,-515,-73,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.00175250994086,0.00372479546636,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-24T00:00:00.000+09:00",4260,4275,4185,4260,9517,-0.00583430571762,0.0352369380316,0.218884120172,74.6698100716,4140.62806607,3969.26210895,171.365957126,160.495744071,10.8702130545,4019,,144.944461885,0.0196550266828,0.232287934633,-0.466033319617,,,,,"2024-10-25T06:52:06.000+09:00",0,3,0,-0.0164319248826,-0.00352112676056,-0.0446009389671,0,-0.00583430571762,0.0210035005834,0.059965165464,,0.040226750499,0.0376750572937,0.00255169320529,0.0340245215694,17.517859416,"validation",,,1.05996516546,,17967,22189.45,0.428897516613,230224,0.558921018772,4485.78260465,3552.21739535,0.758150151271,3,467,3022,0,0,0,-3,-467,-20,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.00131673943513,0.00839025446166,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-25T00:00:00.000+09:00",4230,4230,4140,4190,10111,-0.0164319248826,0.00479616306954,0.176966292135,67.6632162294,4148.22374822,3985.61306384,162.610684375,160.918732132,1.6919522434,4050.5,,143.162714608,0.0203706905527,0.208102977749,-0.450496749587,,,,,"2024-10-28T06:52:06.000+09:00",0,7,0,0.0035799522673,-0.00238663484487,-0.035799522673,0,-0.00704225352113,0.0211267605634,0.0344401925688,,0.0388092325478,0.0384054253298,0.000403807217995,0.0341677123169,17.5618352556,"validation",,,1.03444019257,,15746.2,22329.5,0.452809064242,220113,0.516406547392,4471.96055569,3629.03944431,0.665495914289,0,8,3010,0,0,0,0,-8,-8,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0172997954614,-0.00665776514727,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-28T00:00:00.000+09:00",4180,4240,4170,4205,3874,0.0035799522673,-0.00708382526564,0.187853107345,68.3485983114,4156.95855618,4001.863948,155.094608182,159.753907342,-4.65929915987,4083.75,,137.936806422,0.0201520266536,0.173745095952,-0.673628130298,,,,,"2024-10-29T06:52:06.000+09:00",0,-1,0,-0.00713436385256,-0.00237812128419,-0.0309155766944,0,-0.00238663484487,0.0167064439141,0.0296908478727,,0.036883378878,0.0379914167282,-0.00110803785015,0.0328030455224,16.6060724778,"validation",,,1.02969084787,,10273,22199.45,0.174508827921,223987,0.542740923762,4438.5157678,3728.9842322,0.670887400937,-2,1,3004,0,0,0,2,-1,-2,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0077080664067,-0.0143879062994,,,0,1,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-29T00:00:00.000+09:00",4205,4205,4145,4175,4512,-0.00713436385256,-0.0130023640662,0.172752808989,65.3646352355,4159.73416292,4014.68884074,145.045322182,156.81219031,-11.7668681276,4114.5,,132.369891677,0.0204438604009,0.1275722883,-0.644360518213,,,,,"2024-10-30T06:52:06.000+09:00",0,0,0,0.0155688622754,0,-0.0263473053892,0,0,0.0142687277051,0.0147040952728,,0.0347413945347,0.0375598060623,-0.00281841152757,0.031705363276,16.7513654835,"validation",,,1.01470409527,,7747,22085.65,0.204295549373,219475,0.51995526507,4376.94809011,3852.05190989,0.615260888307,-1,-1,3005,0,0,0,1,1,-1,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.00918992132204,-0.0121311227117,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-30T00:00:00.000+09:00",4165,4250,4165,4240,15559,0.0155688622754,-0.0105017502917,0.142857142857,68.5667032346,4172.08275324,4031.37855624,140.704197001,153.590591648,-12.8863946471,4141,,128.986327986,0.0190088769364,0.092267212258,-0.194014851879,,,,,"2024-10-31T06:52:06.000+09:00",0,-3,0,0.00117924528302,-0.0212264150943,-0.0459905660377,0,-0.00239520958084,0.0203592814371,0.0239072687757,,0.0331849521229,0.0362241961435,-0.00303924402054,0.0304213037703,18.0047130917,"validation",,,1.02390726878,,8714.6,20783.8,0.748611899653,235034,0.489886353795,4332.03926298,3949.96073702,0.759109039827,-644,-644,2361,0,0,0,644,644,643,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.0247406859442,0.0236179901746,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-10-31T00:00:00.000+09:00",4195,4260,4130,4245,6735,0.00117924528302,-0.00352112676056,0.0870678617157,68.8056100899,4183.30079121,4047.20236689,136.098424315,150.092158182,-13.9937338666,4158,,129.05873313,0.0158748399688,0.078100023068,-0.770291349039,,,,,"2024-11-01T06:52:06.000+09:00",0,1,0,-0.0153121319199,-0.0259128386337,-0.037691401649,0,-0.0106132075472,0.0306603773585,0.0209235209235,,0.0320608773416,0.0353573988649,-0.00329652152335,0.0304025284169,17.1685702226,"validation",,,1.02092352092,,8158.2,14640.7,0.460018988163,241769,0.27584746631,4320.36994796,3995.63005204,0.767906718866,-596,-598,2407,0,0,0,596,598,597,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0156908287188,-0.00541797223551,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-01T00:00:00.000+09:00",4210,4250,4130,4180,3365,-0.0153121319199,-0.00238663484487,0.0308261405672,62.1883838214,4182.79297717,4057.0392286,125.753748572,145.22447626,-19.4707276881,4164.25,,128.411680763,0.0143487469672,0.0746871769838,-1.01477013877,,,,,"2024-11-04T06:52:05.000+09:00",0,3,0,0.00358851674641,-0.00478468899522,-0.0334928229665,0,-0.00824499411072,0.0282685512367,0.00378219367233,,0.0300846288449,0.0347426976698,-0.0046580688249,0.0307204977903,16.4592498387,"validation",,,1.00378219367,,6809,13184.15,0.255230712636,238404,0.170321939602,4319.75803838,4008.74196162,0.550640469021,-2,-3,3316,0,0,0,2,3,-313,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.00991729984824,0.00354233474497,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-04T00:00:00.000+09:00",4180,4200,4150,4195,5385,0.00358851674641,-0.00237812128419,0.00479041916168,63.071020612,4184.67098069,4067.258545,117.412435683,139.662068144,-22.249632461,4165.25,,122.810846423,0.0128557126821,0.0749189327658,-0.770688377958,,,,,"2024-11-05T06:52:05.000+09:00",0,0,0,-0.00476758045292,-0.0345649582837,-0.0369487485101,0,0,0.011961722488,0.00714242842566,,0.0279886616647,0.033292507305,-0.00530384564029,0.0292755295407,16.9330212528,"validation",,,1.00714242843,,7111.2,11580.05,0.465023898861,243789,0.0553926796516,4321.27804235,4009.22195765,0.595335426734,-226,-868,2150,0,0,0,226,868,851,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0147448428093,-0.0307438335725,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-05T00:00:00.000+09:00",4165,4240,4150,4175,2713,-0.00476758045292,0,0.0133495145631,61.0255560918,4183.1831375,4075.23939352,107.943743983,133.318403312,-25.3746593294,4168,,120.467214536,0.0125412008677,0.0742196978925,-1.01906345641,,,,,"2024-11-06T06:52:05.000+09:00",0,0,0,-0.0059880239521,-0.059880239521,-0.0395209580838,0,-0.00715137067938,0.0214541120381,0.00167946257198,,0.0258547889779,0.0319325516915,-0.00607776271364,0.0288544226433,16.2426800382,"validation",,,1.00167946257,,6751.4,11138.05,0.243579441644,241076,0.0972746575927,4322.67385041,4013.32614959,0.522628259339,598,1,3003,0,0,0,-598,-1,-3,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,-9.77696787514e-05,-0.00175728976758,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-06T00:00:00.000+09:00",4180,4180,4105,4150,5069,-0.0059880239521,-0.0212264150943,0.0246913580247,58.4727923522,4178.07803943,4080.77721622,97.3008232029,126.11488729,-28.8140640873,4173,,117.219556355,0.0119800803141,0.0696248063162,-0.676022233227,,,,,"2024-11-07T06:52:04.000+09:00",0,0,0,-0.00361445783133,-0.0795180722892,0.033734939759,0,0.00119760479042,0.0179640718563,-0.00551162233405,,0.0234459814947,0.0303891294675,-0.00694314797283,0.02824567623,16.8617624992,"validation",,,0.994488377666,,4653.4,9893.55,0.51235400842,236007,0.235299766009,4318.27215838,4027.72784162,0.420838238184,2,643,4397,0,0,0,-2,-643,-1,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.000799579010927,0.00531802411856,,,0,1,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-07T00:00:00.000+09:00",4150,4150,4075,4135,2285,-0.00361445783133,-0.0259128386337,0.0260545905707,56.9339086138,4171.45064875,4084.79371873,86.65693002,118.223295836,-31.5663658161,4178.25,,114.203873758,0.0119490925841,0.0627636580898,-0.966849054876,,,,,"2024-11-08T06:52:05.000+09:00",0,1,0,0.00604594921403,-0.0761789600967,-0.00604594921403,0,0,0.0180722891566,-0.0103512235984,,0.0209569359178,0.0285908817016,-0.00763394578383,0.0276188328314,16.0613640166,"validation",,,0.989648776402,,3763.4,9284.5,0.246109106575,233722,0.316333674404,4309.37112721,4047.12887279,0.335076158506,868,596,4397,0,0,0,-868,-596,-1,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.00405135879914,0.00955635918984,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-08T00:00:00.000+09:00",4115,4160,4115,4160,3558,0.00604594921403,-0.00478468899522,0.04,58.8764744623,4169.68901048,4090.36455438,79.3244561015,110.443527889,-31.1190717877,4186.25,,109.260739918,0.0118131587125,0.0493008209043,-0.770115279956,,,,,"2024-11-11T06:52:04.000+09:00",0,0,0,-0.0264423076923,-0.0625,0.0480769230769,0,-0.00483675937122,0.0108827085852,-0.00627052851597,,0.0190683788706,0.0265489249734,-0.00748054610281,0.0262646009418,16.510224289,"validation",,,0.993729471484,,3802,9183.25,0.387444532165,237280,0.369591375602,4289.44278076,4083.05721924,0.372810870063,-2,1,4397,0,0,0,2,-1,-1,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.0074028700954,-0.00739608372304,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-11T00:00:00.000+09:00",4160,4200,3970,4050,14960,-0.0264423076923,-0.0345649582837,-0.00977995110024,48.5084689595,4151.27531656,4087.37458738,63.9007291728,101.134968146,-37.2342389732,4184.25,,117.884972781,0.0123756793097,0.0534246142972,0.736841533676,,,,,"2024-11-12T06:52:04.000+09:00",0,-64,0,-0.0308641975309,-0.0259259259259,0.151851851852,0,0,0.0552884615385,-0.0320846029754,,0.0157779578204,0.0249715970731,-0.00919363925263,0.0291074006867,17.9196074281,"validation",,,0.967915397025,,5717,9500.05,1.57472855406,222320,0.233140878206,4296.02097119,4072.47902881,-0.100558439167,1,870,598,0,0,0,-1,-870,0,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0149279489082,-0.00688299751447,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-12T00:00:00.000+09:00",3950,4005,3890,3925,12240,-0.0308641975309,-0.059880239521,-0.0426829268293,39.9081097341,4116.46372939,4075.34684017,41.1168892238,89.1313523615,-48.0144631377,4175.5,,120.893189011,0.0140119186978,0.074526363917,0.320263215261,,,,,"2024-11-13T06:52:04.000+09:00",0,66,0,-0.0267515923567,0.0191082802548,0.165605095541,1,-0.0246913580247,0.0283950617284,-0.0599928152317,,0.0104756405666,0.0227086248055,-0.0122329842389,0.0308008124869,17.6875862071,"validation",,,0.940007184768,,7622.4,9889.75,1.23764503653,210080,0.139594024116,4331.09241627,4019.90758373,-0.30498782013,2,0,2,0,0,0,-2,0,-2,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.0114737580564,-0.00572836524943,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-13T00:00:00.000+09:00",3875,3945,3785,3820,7433,-0.0267515923567,-0.0795180722892,-0.0883054892601,34.3921365096,4070.85392487,4056.43225942,14.4216654549,74.1894149802,-59.7677495252,4157,,123.686532653,0.0138550812445,0.105488496071,-0.289476446288,,,,,"2024-11-14T06:52:04.000+09:00",0,12,0,0,0.0510471204188,0.23167539267,1,-0.0127388535032,0.0407643312102,-0.0810680779408,,0.00377530509292,0.019421312822,-0.0156460077291,0.0323786734694,17.1616905615,"validation",,,0.918931922059,,8095.2,9540.6,0.779091461753,202647,0.0301972622267,4376.25783908,3937.74216092,-0.268501599321,-35,-36,478,0,0,0,35,36,-478,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,-0.000371671548815,0.00262126132794,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-14T00:00:00.000+09:00",3815,3870,3700,3820,9772,0,-0.0761789600967,-0.0716889428919,34.3921365096,4032.26101335,4038.91875872,-6.65774536629,58.0199829109,-64.6777282772,4142.25,,126.994637464,0.013536034214,0.127346878298,-0.0137811275956,,,,,"2024-11-15T06:51:53.000+09:00",0,-119,0,0.020942408377,0.065445026178,0.197643979058,1,-0.00130890052356,0.044502617801,-0.0777958838795,,-0.00174286527913,0.0151884772018,-0.0169313424809,0.0332446694931,17.4352821608,"validation",,,0.92220411612,,9592.6,9870.3,0.990040829559,202647,0.0452873772834,4406.00130331,3878.49869669,-0.110897455198,0,2,467,0,0,0,0,-2,-467,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.000736425769937,0.0117305879794,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-15T00:00:00.000+09:00",3820,3900,3750,3900,3469,0.020942408377,-0.0625,-0.0647482014388,41.5328699684,4011.91316515,4028.6284803,-16.7153151508,43.0729232985,-59.7882384494,4128.75,,128.637877645,0.0141003783748,0.137369421119,-0.815611777444,,,,,"2024-11-18T06:51:57.000+09:00",0,-1553,0,0.0115384615385,0.0358974358974,0.171794871795,1,0,0.0392670157068,-0.05540417802,,-0.0042859782438,0.0110443393073,-0.0153303175511,0.032984071191,16.420353553,"validation",,,0.94459582198,,9574.8,8983,0.386173884003,206116,-0.0490148057442,4412.33199872,3845.16800128,0.0966775023984,0,2,8,0,0,0,0,-2,-8,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.0217692441591,0.0152789304733,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-18T00:00:00.000+09:00",3900,3950,3895,3945,3794,0.0115384615385,-0.0259259259259,-0.0684769775679,45.1492706637,4001.61883205,4022.43377805,-20.814946006,30.2953494376,-51.1102954436,4114.25,,123.378029242,0.0138555221658,0.14095060506,-0.845038324896,,,,,"2024-11-19T06:51:57.000+09:00",0,-5,0,0.0139416983523,0.0329531051965,0.155893536122,1,0,0.0141025641026,-0.0411375098742,,-0.0052762854261,0.00767942951525,-0.0129557149413,0.0312745321271,16.5213804506,"validation",,,0.958862490126,,7341.6,7610.7,0.498508678571,209910,-0.238164689188,4404.20301343,3824.29698657,0.208142367629,-214,-251,-248,0,0,0,214,251,248,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0100639481998,0.00551295892692,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-19T00:00:00.000+09:00",3965,4000,3910,4000,1869,0.0139416983523,0.0191082802548,-0.0543735224586,49.278699686,4001.36978096,4020.77201671,-19.4022357528,20.3558323996,-39.7580681523,4102.75,,120.993884296,0.014361770311,0.140842104256,-1.21011292728,,,,,"2024-11-20T06:51:57.000+09:00",0,-1,0,0.00375,0.01625,0.10625,1,0.00506970849176,0.0228136882129,-0.0250441776857,,-0.00485055893819,0.00508895809989,-0.00993951703808,0.0302484710739,15.8272085813,"validation",,,0.974955822314,,5267.4,6847.05,0.272964269284,211779,-0.125900935439,4391.66997162,3813.83002838,0.322182593636,-39,-39,-39,0,0,0,39,39,39,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.012775267267,0.0189159569268,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-20T00:00:00.000+09:00",3960,4025,3960,4015,7006,0.00375,0.0510471204188,-0.0630105017503,50.3759681534,4003.46673774,4020.34445992,-16.877722184,12.9091214829,-29.7868436669,4089.25,,116.994321132,0.0139932037385,0.13628146323,0.0858031760947,,,,,"2024-11-21T06:51:57.000+09:00",0,0,0,0.013698630137,0.00747198007472,0.0647571606476,1,-0.01,0.01625,-0.0181573638198,,-0.00420366679552,0.0032152232834,-0.00741889007892,0.0291393078784,17.1523148657,"validation",,,0.98184263618,,5182,6661.3,1.05174665606,218785,-0.157296623782,4367.89448676,3810.60551324,0.366765711276,-385,-348,-385,0,0,0,385,348,385,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.00043293250268,0.00842848189821,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-21T00:00:00.000+09:00",4025,4080,3955,4070,14507,0.013698630137,0.065445026178,-0.0446009389671,54.2814206581,4013.70262424,4024.02264808,-10.320023836,8.26329241908,-18.5833162551,4079.75,,117.566155337,0.0144461074207,0.131106619285,1.75442070784,,,,,"2024-11-22T06:51:57.000+09:00",0,-1,0,-0.00737100737101,0.0036855036855,0.046683046683,1,0.00249066002491,0.0311332503113,-0.00238985231938,,-0.00253563239214,0.00203029297766,-0.0045659253698,0.0288860332522,17.8937848659,"validation",,,0.997610147681,,6129,6910.8,2.09917809805,233292,0.0221971407073,4347.19111501,3812.30888499,0.481771688322,951,700,700,0,0,0,49,300,300,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.0143673674723,0.0169787109675,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-22T00:00:00.000+09:00",4055,4075,3930,4040,16818,-0.00737100737101,0.0358974358974,-0.035799522673,51.8828823582,4017.74837436,4025.20615563,-7.45778126894,5.11907768147,-12.5768589504,4072.25,,119.52571567,0.0141304801258,0.129181627484,1.99457580739,,,,,"2024-11-25T06:51:57.000+09:00",0,-120,0,0.00866336633663,0,0.0643564356436,0,-0.0036855036855,0.0356265356265,-0.00791945484683,,-0.00184598546261,0.00126709843601,-0.00311308389862,0.0295855731856,18.0342050061,"validation",,,0.992080545153,,8798.8,7246.15,2.32095664594,216474,-0.0251098859394,4335.27994126,3809.22005874,0.43869519218,803,764,764,0,0,0,197,236,236,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.0156793806472,-0.00199395241045,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-25T00:00:00.000+09:00",4040,4080,4000,4075,14335,0.00866336633663,0.0329531051965,-0.0309155766944,54.4137022979,4026.55631676,4028.89458854,-2.33827177885,3.62760778941,-5.96587956826,4065.75,3961.1,116.702450265,0.0142685811982,0.125888465057,1.32110348543,,,,,"2024-11-26T06:51:58.000+09:00",0,-26,0,-0.00245398773006,-0.00858895705521,0.0576687116564,0,0,0.019801980198,0.00227510299453,0.0287546388629,-0.000573809025485,0.000890210500468,-0.00146401952595,0.0286386381018,17.8830854211,"validation",,,1.00227510299,,10907,7769.2,1.84510631725,230809,0.0439041342738,4321.6655134,3809.8344866,0.518072370598,1385,1251,1002,0,0,0,-385,-251,-2,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.004570069879,-0.0206124198408,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-26T00:00:00.000+09:00",4050,4085,4000,4065,3499,-0.00245398773006,0.01625,-0.0263473053892,53.5471109932,4032.47072957,4031.56906346,0.901666104023,3.08241945233,-2.18075334831,4060.25,3972.6,114.437989532,0.0142119714555,0.123621760923,-0.842580396434,,,,,"2024-11-27T06:51:58.000+09:00",0,0,0,-0.00492004920049,-0.0135301353014,0.0270602706027,0,-0.00613496932515,0.0208588957055,0.00116987870205,0.0232593263857,0.000221812079711,0.000758282768101,-0.000536470688391,0.028152026945,16.4704015847,"validation",,,1.0011698787,,11233,7718.55,0.453323486924,227310,0.0507543515298,4311.21762739,3809.28237261,0.509463371928,-808,-69,-107,0,0,0,808,1069,1107,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00306224134733,0.00282707077775,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-27T00:00:00.000+09:00",4070,4100,4000,4045,2011,-0.00492004920049,0.00747198007472,-0.0459905660377,51.7712483679,4034.39830963,4032.56394765,1.83436198258,2.83280795838,-0.998445975798,4050.5,3984,113.406704565,0.0136929341569,0.117043421966,-1.04488519275,,,,,"2024-11-28T06:51:58.000+09:00",0,0,0,0.00988875154512,0.0605686032138,0.017305315204,1,0.00123001230012,0.0246002460025,-0.00135785705468,0.0153112449799,0.00045348874724,0.000700323351887,-0.000246834604647,0.0280362681248,15.9116243422,"validation",,,0.998642142945,,10234,7041.15,0.285606754578,225299,-0.0691293325664,4287.54219034,3813.45780966,0.488398689718,238,1387,1646,0,0,0,-236,-385,-644,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.00194404957905,-0.00326095665198,,,0,1,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-28T00:00:00.000+09:00",4045,4125,4015,4085,11151,0.00988875154512,0.0036855036855,-0.037691401649,54.9866092944,4042.18318508,4036.44809968,5.73508539761,3.41326344623,2.32182195138,4042.5,3996.2,113.163368525,0.0139316996091,0.109073799277,0.794405781892,,,,,"2024-11-29T06:51:58.000+09:00",0,-3,0,-0.0110159118727,0.00611995104039,-0.0208078335373,1,0,0.0271940667491,0.0105132962276,0.0222211100546,0.00140393767383,0.000835560207155,0.000568377466679,0.0277021709975,17.6343614882,"validation",,,1.01051329623,,9562.8,7261.95,1.53553797534,236450,-0.0366223948113,4262.96541679,3822.03458321,0.596386999419,2,302,1600,0,0,0,0,-300,-598,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.00924553883747,0.00643499431968,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-11-29T00:00:00.000+09:00",4085,4145,4025,4040,1385,-0.0110159118727,0,-0.0334928229665,50.8771586906,4041.84731045,4036.71120341,5.13610704303,3.75783216559,1.37827487744,4035.5,4006.7,113.651699344,0.0137540198011,0.104698683758,-1.15734621313,,,,,"2024-12-02T06:51:58.000+09:00",0,-3,0,0,0.0792079207921,0.0111386138614,1,0,0.0293757649939,0.00111510345682,0.00831107894277,0.00127131362451,0.000930156476631,0.000341157147881,0.0281316087486,15.5374555683,"validation",,,1.00111510346,,6476.2,7162.95,0.193356089321,235065,-0.023307436182,4246.75576915,3824.24423085,0.51065059671,1109,237,1004,0,0,0,-1107,-235,-2,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.00845172258613,0.0123139171859,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-02T00:00:00.000+09:00",4055,4070,3975,4040,8644,0,-0.00858895705521,-0.0369487485101,50.8771586906,4041.56310884,4036.95481797,4.60829087299,3.92792390707,0.680366965923,4027.75,4017.4,112.319435105,0.0137084089262,0.0984441715321,0.264418413226,,,,,"2024-12-03T06:51:58.000+09:00",0,1,0,-0.00742574257426,0.154702970297,0.0334158415842,1,0.00371287128713,0.0235148514851,0.00304140028552,0.00562552894907,0.00114066605767,0.000972258392839,0.000168407664833,0.0278018403726,17.3686207172,"validation",,,1.00304140029,,5338,7325.9,1.17992328588,235065,-0.0595421722928,4226.00425594,3829.49574406,0.530894670941,-1,1,1871,0,0,0,1,1,-869,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,0.000582268894218,0.00346510564886,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-03T00:00:00.000+09:00",3995,4085,3835,4010,21569,-0.00742574257426,-0.0135301353014,-0.0395209580838,48.0978874473,4036.70724594,4034.95816479,1.74908115718,3.49215535709,-1.74307419991,4019.5,4027.6,122.153761169,0.0137494965881,0.0927665914369,2.31389245738,,,,,"2024-12-04T06:51:58.000+09:00",0,15,0,0.069825436409,0.140897755611,0.069825436409,1,-0.0111386138614,0.0618811881188,-0.00236347804453,-0.00436984804847,0.000436179839695,0.00087086168506,-0.000434681845365,0.0304622845809,18.2755589095,"validation",,,0.997636521955,,8952,8268.7,2.60851161609,213496,-0.166773495229,4205.93765714,3833.06234286,0.474522314468,-139,971,863,0,0,0,139,-969,139,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.0260121641381,-0.0295611592409,,,0,1,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-04T00:00:00.000+09:00",3905,4475,3765,4290,107728,0.069825436409,0.0605686032138,0.033734939759,66.4947129053,4075.67536195,4053.85015258,21.8252093723,7.15876616014,14.6664432122,4026.5,4043.2,164.142778229,0.0207656943329,0.106289987552,4.21508129378,,,,,"2024-12-05T06:51:58.000+09:00",0,413,0,-0.041958041958,0.0967365967366,0.0128205128205,1,-0.0261845386534,0.177057356608,0.0654414503912,0.0610407597942,0.00508746139215,0.00166871006064,0.00341875133151,0.0382617198668,19.9514068249,"validation",,,1.06544145039,,30095.4,13401.65,8.03841318047,321224,0.317934731917,4240.48831744,3812.51168256,1.11568781687,0,-1,1002,0,0,0,0,1,0,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.0842648588321,0.0895851353088,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-05T00:00:00.000+09:00",4245,4280,4030,4110,29174,-0.041958041958,0.00611995104039,-0.00604594921403,53.39267892,4080.9560755,4058.00940054,22.9466749612,10.3163479203,12.6303270408,4025.25,4055.5,170.989722641,0.0228492052421,0.105195236664,0.641880563637,,,,,"2024-12-06T06:51:57.000+09:00",0,-576,0,0.0608272506083,0.113138686131,0.0523114355231,1,-0.0104895104895,0.0582750582751,0.0210545928824,0.013438540254,0.00558313259396,0.00251006032125,0.00307307227271,0.0416033388421,18.6022114965,"validation",,,1.02105459288,,33700,14746.1,1.97842141312,292050,0.197774326771,4236.96856319,3813.53143681,0.700147778075,-1,-2,1002,0,0,0,1,2,0,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.0329685939061,-0.0327872526204,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-06T00:00:00.000+09:00",4100,4500,4100,4360,153530,0.0608272506083,0.0792079207921,0.0480769230769,64.0018976002,4123.88591004,4080.37907457,43.5068354657,16.9544454294,26.5523900363,4035.25,4071.5,187.347599595,0.0264197368067,0.124604695553,3.50150044103,,,,,"2024-12-09T06:51:57.000+09:00",0,411,0,0.0699541284404,0.0481651376147,-0.00802752293578,1,-0.00243309002433,0.0973236009732,0.0804782851124,0.0708584059929,0.00997863198754,0.0038886342728,0.00608999771474,0.0429696329347,20.3218786045,"validation",,,1.08047828511,,64129,22244.7,6.90186875975,445580,0.468201414269,4286.65554886,3783.84445114,1.14586879937,55139,55001,56004,0,0,0,-139,-1,-2,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,0.0664336555881,0.0751504389709,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-09T00:00:00.000+09:00",4590,4850,4455,4665,306075,0.0699541284404,0.154702970297,0.151851851852,72.2893417787,4207.13423157,4123.68432831,83.4499032631,30.2535369961,53.1963662669,4066,4094,208.965628195,0.0293005994414,0.183186974292,3.72727001118,,,,,"2024-12-10T06:51:57.000+09:00",0,-1309,0,-0.0192926045016,-0.0225080385852,-0.0771704180064,0,0.052752293578,0.0905963302752,0.147319232661,0.139472398632,0.0178885108817,0.00648521693379,0.0114032939479,0.0447943468801,21.0794285629,"validation",3996.08333333,0.167393072383,1.14731923266,1.16739307238,123615.2,36800.45,8.31715373046,751655,0.719196368523,4438.41911874,3693.58088126,1.30420146263,54412,54412,55413,0,0,0,588,588,589,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.0977859022938,0.1218495513,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-10T00:00:00.000+09:00",4660,4750,4495,4575,145529,-0.0192926045016,0.140897755611,0.165605095541,67.3612530465,4263.72896517,4157.1151188,106.613846372,45.5255988713,61.0882475007,4098.5,4114.3,212.25379761,0.0286439587841,0.208358629838,1.34764904889,,,,,"2024-12-11T06:51:57.000+09:00",0,0,0,0.0284153005464,-0.0327868852459,-0.0535519125683,0,-0.0010718113612,0.0546623794212,0.11626204709,0.111975305641,0.0233035729775,0.00995095057296,0.0133526224045,0.0463942727017,20.3164926377,"validation",4014.16666667,0.139713514636,1.11626204709,1.13971351464,148407.2,43464.9,3.3481959006,606126,0.455592903699,4525.4789222,3671.5210778,1.05799007308,55002,55139,56002,0,0,0,-2,-139,0,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0435493549612,-0.0744432400577,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-11T00:00:00.000+09:00",4700,4755,4600,4705,341730,0.0284153005464,0.0967365967366,0.23167539267,70.4905767921,4331.61681669,4197.69918408,133.91763261,63.204005619,70.7136269907,4142.75,4134.2,209.949954924,0.027799561347,0.232801192819,2.83836085159,,,,,"2024-12-12T06:51:57.000+09:00",0,0,0,-0.0276301806589,-0.0913921360255,-0.121147715197,0,0.0273224043716,0.0338797814208,0.135719027216,0.138067824488,0.0284628337109,0.0134333699509,0.01502946376,0.0446227321836,21.1981572832,"validation",4034.66666667,0.166143423662,1.13571902722,1.16614342366,195207.6,60179.75,5.67848819578,947856,0.619152621937,4624.96857077,3660.53142923,1.08298252502,45000,100001,101039,0,0,0,0,-1,-37,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.0182119785731,0.00675536009995,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-12T00:00:00.000+09:00",4730,4925,4575,4575,280559,-0.0276301806589,0.113138686131,0.197643979058,63.8934058057,4369.06038335,4225.64739266,143.412990687,79.2458026325,64.167188054,4180.5,4147.6,219.953529572,0.0289665022275,0.236012169289,1.89152826942,,,,,"2024-12-13T06:51:42.000+09:00",0,5,0,-0.00109289617486,-0.0688524590164,-0.0655737704918,0,0.00531349628055,0.0743889479277,0.0943667025475,0.103047545569,0.0313471017894,0.0173214869142,0.0140256148752,0.0480772742234,20.972901299,"validation",4053,0.128793486306,1.09436670255,1.12879348631,245484.6,73719.1,3.80578438966,667297,0.315148991238,4673.82443686,3687.17556314,0.899838291524,93136,147549,148549,0,0,0,864,1451,1453,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0438471050522,-0.0386226057979,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-13T00:00:00.000+09:00",4510,4705,4400,4570,105460,-0.00109289617486,0.0481651376147,0.171794871795,63.6466804583,4399.97417053,4251.15499321,148.81917732,93.16047757,55.65869975,4214,4157.9,226.02827746,0.0289281845536,0.238952981394,0.245929847647,,,,,"2024-12-16T06:51:42.000+09:00",0,0,0,-0.00218818380744,-0.0590809628009,-0.0733041575492,0,-0.0142076502732,0.0666666666667,0.0844803037494,0.0991125327689,0.0325643714048,0.0203852248512,0.0121791465536,0.0494591416761,19.993355499,"validation",4070.58333333,0.122689213258,1.08448030375,1.12268921326,235870.6,78818.65,1.33800819984,561837,0.225657886807,4717.4739318,3710.5260682,0.853543627104,428698,428698,484700,0,0,0,661646,661646,661646,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,-0.00606445274747,-0.0162827695926,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-16T00:00:00.000+09:00",4850,5140,4500,4560,421763,-0.00218818380744,-0.0225080385852,0.155893536122,63.1216904586,4424.59352891,4274.03240112,150.56112779,104.640607614,45.920520176,4244.75,4165.6,255.597686213,0.0290075279023,0.239869054247,2.47745594683,,,,,"2024-12-17T06:51:42.000+09:00",0,-969,0,-0.0296052631579,-0.0548245614035,-0.0570175438596,0,0.0612691466083,0.140043763676,0.0742682136757,0.094680238141,0.033017791182,0.0229475016697,0.0100702895123,0.0560521241694,21.3772767269,"validation",4088.16666667,0.115414407436,1.07426821368,1.11541440744,259008.2,99717.1,4.22959552574,140074,-0.035017063272,4753.84208401,3735.65791599,0.809619821151,1031838,1077427,1133091,0,0,0,12506,11917,12255,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,1.26933363108e-05,-0.00910730219644,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-17T00:00:00.000+09:00",4675,4675,4295,4425,157399,-0.0296052631579,-0.0327868852459,0.10625,56.3626488459,4424.65606292,4285.21518622,139.440876702,111.600661432,27.8402152703,4266,4171.7,264.483565769,0.0300707233664,0.235294166131,0.388222298171,,,,,"2024-12-18T06:51:44.000+09:00",0,-572,0,-0.0338983050847,-0.0564971751412,0.0350282485876,0,0.0252192982456,0.0833333333333,0.0372714486639,0.0607186518685,0.0315120625315,0.0252204884591,0.00629157407238,0.0597702973489,20.3615648206,"validation",4103.58333333,0.0783258534208,1.03727144866,1.07832585342,261382.2,107493.6,1.46426391897,-17325,-0.106566344415,4767.88245636,3764.11754364,0.658403624181,1113754,1206301,1262342,0,0,0,-118080,-116627,-116666,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,-0.0166842556729,-0.0237930575261,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-18T00:00:00.000+09:00",4425,4525,4200,4275,401225,-0.0338983050847,-0.0913921360255,0.0647571606476,49.9611574761,4401.63205324,4284.45850576,117.173547482,112.715238642,4.45830884062,4279,4176.2,268.806168214,0.0312758069679,0.228321384821,1.94027630691,,,,,"2024-12-19T06:51:50.000+09:00",0,0,0,-0.00350877192982,-0.0374269005848,0.033918128655,0,0,0.0734463276836,-0.000934797849965,0.0236578707916,0.0274090169549,0.026366137694,0.00104287926096,0.0628786358395,21.2628170281,"validation",4116.33333333,0.0385456312252,0.99906520215,1.03854563123,273281.2,127204.55,3.15417176508,-418550,-0.25051580309,4767.49360282,3790.50639718,0.49590578057,1572483,1956181,2057568,0,0,0,-1573153,-911507,-911892,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0451405256879,-0.0383621408156,,,0,1,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-19T00:00:00.000+09:00",4230,4455,4190,4260,132303,-0.00350877192982,-0.0688524590164,0.046683046683,49.3574491586,4379.84250659,4282.64676459,97.1957419972,109.611339313,-12.4155973156,4288.5,4180.8,268.534299056,0.0312233834661,0.223466006999,-0.00569968999895,,,,,"2024-12-20T06:51:50.000+09:00",0,-66,0,0.0093896713615,-0.0610328638498,0.0410798122066,0,-0.0105263157895,0.0619883040936,-0.0066456803078,0.0189437428243,0.0228159018773,0.025730361341,-0.00291445946376,0.0630362204356,20.1498744666,"validation",4129.08333333,0.0317059880119,0.993354319692,1.03170598801,243630,133094.35,0.994054217929,-550853,-0.294582377088,4767.66698551,3809.33301449,0.470260889354,1041377,2025668,2173517,0,0,0,-1041047,-1029994,-1028841,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.0160128084729,0.0154283956663,,,0,1,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-20T00:00:00.000+09:00",4260,4320,4190,4300,71898,0.0093896713615,-0.0590809628009,0.0643564356436,51.0558827991,4367.55904404,4283.93218944,83.6268546,104.41444237,-20.7875877702,4301.5,4186.8,258.63899198,0.0311650769648,0.216391549676,-0.466648597794,,,,,"2024-12-23T06:51:50.000+09:00",0,0,0,0.00232558139535,-0.05,0.0127906976744,0,0,0.0305164319249,-0.000348715564338,0.0270373554982,0.0194481057209,0.0242824284582,-0.00483432273726,0.0601486027861,19.5493740318,"validation",4141.41666667,0.0382920498219,0.999651284436,1.03829204982,236917.6,135848.35,0.529251919512,-478955,-0.255957838281,4766.90412547,3836.09587453,0.49838849731,1277716,2055319,2539255,0,0,0,-1287716,-2065989,-1404579,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,0.0224360232682,0.0328422401849,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-23T00:00:00.000+09:00",4305,4400,4285,4310,125692,0.00232558139535,-0.0548245614035,0.0576687116564,51.4938629131,4358.70380649,4285.86313837,72.8406681253,98.0996875213,-25.259019396,4313.25,4191.2,248.379063982,0.031144182469,0.210354085591,-0.117148143406,,,,,"2024-12-24T06:51:50.000+09:00",0,0,0,-0.0313225058005,-0.0313225058005,-0.0243619489559,0,0.00116279069767,0.0267441860465,-0.000753492146293,0.0283451040275,0.016900387036,0.0227609483808,-0.00586056134477,0.057628553128,20.1102829339,"validation",4154.25,0.0374917253415,0.999246507854,1.03749172534,177703.4,141416.2,0.88880906148,-353263,-0.20650816526,4766.90487984,3859.59512016,0.49641798188,580704,1505047,2636887,0,0,0,-600704,-1524717,-1512211,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.0134221880866,-0.0140291043044,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-24T00:00:00.000+09:00",4250,4300,4150,4175,115342,-0.0313225058005,-0.0564971751412,0.0270602706027,45.5658176331,4330.44168242,4277.65105404,52.790628373,89.0378756916,-36.2472473186,4318.75,4192.7,242.066273697,0.0320328672694,0.205637343807,-0.242385586622,,,,,"2024-12-26T06:51:50.000+09:00",0,0,0,-0.014371257485,0.0275449101796,0.014371257485,1,-0.0139211136891,0.0348027842227,-0.0332850940666,-0.00422162329764,0.0126444618858,0.0213264372914,-0.00868197540565,0.0579799457958,19.9925265464,"validation",4164.5,0.00252131108176,0.966714905933,1.00252131108,169292,147008.35,0.784594888658,-468605,-0.236692337544,4762.79813928,3874.70186072,0.338136918857,486724,1398638,2661049,0,0,0,-506724,-1418638,-1536373,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.0307123526889,-0.0326033490959,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-26T00:00:00.000+09:00",4170,4230,3970,4115,134773,-0.014371257485,-0.0374269005848,0.017305315204,43.1862206775,4297.2968082,4265.60282782,31.6939803806,77.5690966294,-45.8751162489,4322.25,4191.2,243.347254148,0.0321983706771,0.201931752858,-0.149300125071,,,,,"2024-12-27T06:51:50.000+09:00",0,0,0,-0.0279465370595,0.0558930741191,0.0243013365735,1,-0.00119760479042,0.0622754491018,-0.0479495633061,-0.0181809505631,0.00770206084582,0.0188503272489,-0.0111482664031,0.0591366352728,20.1337412756,"validation",4171.25,-0.0134851663171,0.952050436694,0.986514833683,116001.6,153646.45,0.877163123522,-603378,-0.269670076985,4758.64975939,3885.85024061,0.262545698596,365040,847876,2904057,0,0,0,-387040,-879876,-1791383,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.00992548363356,-0.00779879126633,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-27T00:00:00.000+09:00",4125,4135,3970,4000,57305,-0.0279465370595,-0.0610328638498,-0.0208078335373,38.9839733313,4251.55883771,4245.92854428,5.63029343053,63.1813359896,-57.5510425591,4318,4188.9,237.751021708,0.0327488168913,0.207079149952,-0.794326213159,,,,,"2024-12-30T06:51:50.000+09:00",0,-90,0,0.02125,0.08125,-0.005,1,0.00243013365735,0.0400972053463,-0.0736452061139,-0.0450953710998,0.00140757335763,0.0157953339974,-0.0143877606398,0.0594377554271,19.2501928034,"validation",4172.83333333,-0.0414187003235,0.926354793886,0.958581299676,101002,155954.15,0.367447740249,-660683,-0.287627164779,4765.08388475,3870.91611525,0.144362041611,270217,733887,2907102,0,0,0,-282217,-765887,-1794428,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.0176982317341,-0.0136341813672,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2024-12-30T00:00:00.000+09:00",4000,4125,3875,4085,18506,0.02125,-0.05,0.0111386138614,43.3701637935,4225.93440114,4234.00791137,-8.07351023038,48.9303667456,-57.003876976,4320.25,4187.2,238.625948729,0.0329862076197,0.204565806137,-1.12279293883,,,,,"2025-01-02T06:51:50.000+09:00",0,0,0,0.0220318237454,0.0587515299878,-0.0146878824969,1,0,0.0625,-0.0544528673109,-0.0244077187619,-0.00197637949336,0.0119780579549,-0.0139544374482,0.0584151649276,18.1409273033,"validation",4173.33333333,-0.0211661341853,0.945547132689,0.978833865815,90323.6,156810.2,0.118015282169,-642177,-0.279714584893,4762.13771198,3878.36228802,0.233812466808,552734,673656,3212674,0,0,0,-564734,-695656,-2100000,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,0.0234456361731,0.00290082511224,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-02T00:00:00.000+09:00",4155,4240,4135,4175,57138,0.0220318237454,-0.0313225058005,0.0334158415842,47.6604093645,4218.09833942,4229.63695497,-11.5386155461,36.8365702873,-48.3751858334,4327,4186,232.652666677,0.0332979100523,0.198048857987,-0.845940170207,,,,,"2025-01-03T06:51:50.000+09:00",0,0,0,0.0275449101796,0.0311377245509,-0.0419161676647,1,0.0171358629131,0.0257037943696,-0.0351282643864,-0.00262780697563,-0.00276374025057,0.00882313060773,-0.0115868708583,0.0557251896233,19.2900943149,"validation",4173.33333333,0.000399361022364,0.964871735614,1.00039936102,76612.8,159234.9,0.358828372423,-585039,-0.257513899277,4755.47870425,3898.52129575,0.322628291102,308616,575788,3212674,0,0,0,-308616,-587788,-2100000,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.0222610391203,0.00958693367036,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-03T00:00:00.000+09:00",4210,4395,4175,4290,55857,0.0275449101796,0.0275449101796,0.069825436409,52.6016920354,4229.16013336,4234.10829164,-4.94815828016,28.4796245738,-33.427782854,4341,4187.2,231.748904772,0.0336632972942,0.186001034869,-0.883471766649,,,,,"2025-01-06T06:51:50.000+09:00",0,-80,0,0.0128205128205,0.00932400932401,-0.0652680652681,1,0.00838323353293,0.0526946107784,-0.0117484450587,0.0245510126099,-0.00115341684852,0.00663860712676,-0.00779202397528,0.054020723723,19.2945921485,"validation",4176.16666667,0.0272578520972,0.988251554941,1.0272578521,64715.8,160949.3,0.347047175726,-529182,-0.230717996288,4744.71524618,3937.28475382,0.436836668317,305572,552735,3212813,0,0,0,-305572,-564735,-2100139,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.00962866383751,-0.000315800829199,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-06T00:00:00.000+09:00",4405,4440,4270,4345,101898,0.0128205128205,0.0558930741191,0.0128205128205,54.7995598712,4246.9816513,4242.32249226,4.65915904536,23.7155314681,-19.0563724227,4343.75,4188.4,227.338268717,0.0301989725362,0.185570950897,-0.493402935929,,,,,"2025-01-07T06:51:50.000+09:00",0,100,0,-0.00460299194476,-0.04833141542,-0.0874568469505,0,0.0268065268065,0.039627039627,0.000287769784173,0.0373889790851,0.00107230357776,0.00545812001567,-0.00438581643792,0.0523218109819,19.9085086319,"validation",4181.08333333,0.0392043529388,1.00028776978,1.03920435294,58140.8,160657.8,0.634254919462,-427284,-0.232951030078,4746.78690898,3940.71309102,0.501550726462,-515,308101,3212159,0,0,0,515,-308101,-2099485,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.00631197309221,-0.00446581680996,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-07T00:00:00.000+09:00",4345,4460,4295,4325,54642,-0.00460299194476,0.08125,0.0523114355231,53.8222051573,4258.98447418,4248.44675209,10.5377220891,21.0799695923,-10.5422475032,4354.5,4189.7,222.885535237,0.0285913202974,0.178546456856,-0.910716800955,,,,,"2025-01-08T06:51:50.000+09:00",0,112,0,0,-0.0115606936416,-0.0867052023121,0,0,0.0379746835443,-0.00677460098748,0.0322934816335,0.00243646753504,0.00487398140862,-0.00243751387358,0.0515342278004,19.2807255204,"validation",4186,0.0332059245103,0.993225399013,1.03320592451,57608.2,161931.2,0.33743960398,-481926,-0.238982975486,4743.24027319,3965.75972681,0.46205692845,-366,305205,3212309,0,0,0,366,-305205,-2099635,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.00599330954795,-0.00506262757906,,,0,1,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-08T00:00:00.000+09:00",4320,4380,4285,4325,25554,0,0.0587515299878,-0.00802752293578,53.8222051573,4269.14070892,4254.11736305,15.0233458744,19.8686448487,-4.8452989743,4352.75,4192.4,213.750854148,0.0253217366143,0.178710262779,-1.06971576646,,,,,"2025-01-09T06:51:50.000+09:00",0,138,0,-0.00462427745665,-0.0208092485549,-0.0924855491329,0,-0.00115606936416,0.0219653179191,-0.00637527999541,0.0316286613873,0.00347360598253,0.0045939063234,-0.00112030034088,0.0494221628089,18.5207165676,"validation",4191.41666667,0.0318706881126,0.993624720005,1.03187068811,59017.8,155532.4,0.16430017154,-481926,-0.298171313501,4741.69054816,3963.80945184,0.464326167416,-1744,-1743,3155930,0,0,0,1744,1743,-2098256,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0116167087998,-0.00186554177282,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-09T00:00:00.000+09:00",4325,4400,4265,4305,33784,-0.00462427745665,0.0311377245509,-0.0771704180064,52.731482119,4274.65752293,4257.88644727,16.7710756678,19.2491310125,-2.47805534473,4334.75,4194.4,208.125793138,0.0195711904251,0.166952682737,-0.907865127602,,,,,"2025-01-10T06:51:42.000+09:00",0,0,0,0.00580720092915,-0.00116144018583,-0.0882694541231,0,0,0.0312138728324,-0.00686314089625,0.0263684913218,0.00389572024804,0.00447134286006,-0.000575622612017,0.0483451319716,18.7952750204,"validation",4195,0.0262216924911,0.993136859104,1.02622169249,54347,141917.85,0.23805321177,-515710,-0.446513599241,4696.59907075,3972.90092925,0.458891700428,-570,-1085,3157177,0,0,0,570,1085,-2099503,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.00496143856016,-0.0100298330894,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-10T00:00:00.000+09:00",4425,4500,4290,4330,142853,0.00580720092915,0.00932400932401,-0.0535519125683,53.9867336484,4283.17175017,4263.22819191,19.9435582618,19.3880164624,0.555541799446,4322.5,4197.5,208.259665057,0.0193418915676,0.159475537527,0.00897483856239,,,,,"2025-01-13T06:51:42.000+09:00",0,0,0,-0.0450346420323,0.0577367205543,-0.0842956120092,1,0.0278745644599,0.0487804878049,0.00173510699826,0.0315664085765,0.00460590260089,0.00447760195437,0.000128300646523,0.0480969203364,20.2428942311,"validation",4198.83333333,0.0312388361847,1.001735107,1.03123883618,71746.2,141784.05,1.00753928245,-372857,-0.345237352156,4667.16650548,3977.83349452,0.510880082458,-904,-1271,3156403,0,0,0,904,1271,-2098729,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,0.00823394267149,0.0135886029637,,,1,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-13T00:00:00.000+09:00",4295,4445,4135,4135,91307,-0.0450346420323,-0.04833141542,-0.121147715197,44.1404041413,4260.3760963,4253.72980733,6.64628897499,16.8396709649,-10.1933819899,4294,4195.4,215.526831838,0.0200711376624,0.142280706422,-0.344233170048,,,,,"2025-01-14T06:51:42.000+09:00",0,11,0,0.0338573155985,0.0689238210399,-0.0338573155985,1,-0.0080831408776,0.0715935334873,-0.0370284117373,-0.0143967202174,0.00160732502418,0.00407247181739,-0.00246514679321,0.0521225711822,19.7492253441,"validation",4197.91666667,-0.0149875930521,0.962971588263,0.985012406948,69628,129262.9,0.706366637295,-464164,-0.546181464287,4599.47667669,3988.52332331,0.239750998793,-68,-1296,3110862,0,0,0,68,1296,-2098188,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0346124270533,-0.0315506820942,,,0,1,1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-14T00:00:00.000+09:00",4145,4325,4100,4275,54786,0.0338573155985,-0.0115606936416,-0.0655737704918,51.0439440981,4262.62592764,4255.30537715,7.32055048558,14.9358468691,-7.61529638347,4279,4196,216.203486707,0.0212336359236,0.129441657774,-0.598058049656,,,,,"2025-01-15T06:51:43.000+09:00",0,-3,0,-0.0093567251462,0.0374269005848,-0.0619883040936,1,0.00241837968561,0.0544135429262,-0.000934797849965,0.0188274547188,0.00171240947031,0.00349376534949,-0.00178135587918,0.0505739150192,19.2717293515,"validation",4200.58333333,0.0177157934414,0.99906520215,1.01771579344,69656.8,117974.25,0.464389474822,-409378,-0.456317798164,4555.94042681,4002.05957319,0.492778230239,-1030,-1749,3063011,0,0,0,1030,1749,-2099337,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.0307081647446,0.0199772517757,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-15T00:00:00.000+09:00",4300,4395,4170,4235,148911,-0.0093567251462,-0.0208092485549,-0.0733041575492,49.1740099304,4258.37578493,4253.80127514,4.57450978321,12.8635794519,-8.28906966868,4262.25,4197.1,216.831809085,0.0212697952116,0.114000867033,0.27181515017,,,,,"2025-01-16T06:51:49.000+09:00",0,-8,0,0.0153482880756,0.0283353010626,-0.0543093270366,1,0.00584795321637,0.0526315789474,-0.0063933368526,0.00903004455457,0.00108016759934,0.00303744497093,-0.00195727737159,0.0511999549197,20.2622426997,"validation",4201.66666667,0.00793335977787,0.993606663147,1.00793335978,94328.2,120146.8,1.23940878991,-558289,-0.466148911165,4505.20009776,4019.29990224,0.443918524315,70,543,2727775,0,0,0,-70,-543,-2760445,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.00912047945068,-0.000401792273378,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-16T00:00:00.000+09:00",4345,4440,4225,4300,74773,0.0153482880756,-0.00116144018583,-0.0570175438596,52.2361129924,4264.77951032,4257.22340291,7.55610741203,11.8020850439,-4.24597763189,4249.25,4199.2,216.700965579,0.0216665138857,0.0951905785655,-0.348895988011,,,,,"2025-01-17T06:51:48.000+09:00",0,0,0,0.0651162790698,-0.0220930232558,-0.0558139534884,0,0.025974025974,0.0507674144038,0.011943284109,0.0240045722995,0.00175723428187,0.00274467094044,-0.000987436658578,0.0503955733904,19.588582441,"validation",4202.75,0.023139610969,1.01194328411,1.02313961097,102526,102797.3,0.727382917645,-483516,-0.303310495509,4451.49428298,4047.00571702,0.625467081816,924,198,2079948,0,0,0,-924,-198,-2111618,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,0.00306060899706,-0.00240019775235,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-17T00:00:00.000+09:00",4390,4580,4300,4580,183163,0.0651162790698,0.0577367205543,0.0350282485876,62.669533879,4313.27497027,4281.13278047,32.1421898003,15.8701059952,16.2720838051,4257,4207.3,221.22232518,0.0253123656663,0.11153912895,0.971614962994,,,,,"2025-01-20T06:51:48.000+09:00",0,786,0,-0.0349344978166,-0.075327510917,-0.113537117904,0,0.0209302325581,0.0651162790698,0.0758750293634,0.0885841275878,0.00701794537124,0.00346508864524,0.003552856726,0.048301817725,20.5475860241,"validation",4208.58333333,0.0882521830386,1.07587502936,1.08825218304,110588,104085.5,1.75973598628,-300353,-0.135959379549,4494.41103597,4019.58896403,1.18025481352,2116,1271,1951373,0,0,0,-2116,-1271,-1983373,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0666751378585,0.0644949380778,,,1,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-20T00:00:00.000+09:00",4600,4660,4410,4420,126836,-0.0349344978166,0.0689238210399,0.033918128655,55.2435307588,4329.69420562,4291.41924118,38.2749644372,20.3510776836,17.9238867536,4264.25,4212.7,223.277873382,0.0253868251201,0.116220101004,0.806072862113,,,,,"2025-01-21T06:51:49.000+09:00",0,-765,0,0.00339366515837,-0.0463800904977,-0.079185520362,0,0.00436681222707,0.0545851528384,0.0365245940083,0.0492083461913,0.00865949421657,0.00460431621801,0.00405517799856,0.0505153559687,20.1445451692,"validation",4210.83333333,0.0496734613101,1.03652459401,1.04967346131,117693.8,90366.05,1.40358021624,-427189,-0.00478000310957,4512.04578285,4016.45421715,0.814270885094,-684,-73,1154608,0,0,0,684,73,-1186608,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.033547562745,-0.039032801919,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-21T00:00:00.000+09:00",4400,4500,4355,4435,55812,0.00339366515837,0.0374269005848,0.0410798122066,55.7726403519,4345.89509706,4302.05485294,43.8402441165,25.0489109702,18.7913331463,4273,4218.7,217.686596712,0.0253566329859,0.121084359302,-0.68641987824,,,,,"2025-01-22T06:51:48.000+09:00",0,-117,0,-0.0180383314543,-0.102593010147,-0.04396843292,0,-0.00452488687783,0.0328054298643,0.0379124736719,0.0512717187759,0.00988506068015,0.00564800698313,0.00423705369702,0.0490837873082,19.3270270778,"validation",4213.75,0.0525066745773,1.03791247367,1.05250667458,117899,86541.5,0.644916022949,-371377,0.103693603647,4531.69673365,4014.30326635,0.813107934754,741,1969,1039312,0,0,0,-741,-1969,-1071312,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.00419523655576,0.00557875159984,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-22T00:00:00.000+09:00",4440,4440,4280,4355,60605,-0.0180383314543,0.0283353010626,0.0127906976744,52.2264370704,4347.29585136,4305.97671569,41.3191356701,28.3029559102,13.0161797599,4275.75,4222.6,213.566125518,0.0256776593107,0.122058528031,-0.563575481919,,,,,"2025-01-23T06:51:48.000+09:00",0,6,0,-0.0344431687715,-0.0757749712974,-0.0401836969001,0,0.0011273957159,0.0360766629087,0.0185347599836,0.0313550892815,0.00948774642252,0.00649895658098,0.00298878984155,0.049039294034,19.39121257,"validation",4216.5,0.0328471481086,1.01853475998,1.03284714811,100237.8,85976.85,0.704899051314,-431982,0.02731723714,4536.69587561,4014.80412439,0.651851413274,-1683,-482,671974,0,0,0,1618,417,-694039,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.02956718536,-0.0266325441336,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-23T00:00:00.000+09:00",4285,4345,4165,4205,79706,-0.0344431687715,-0.0220930232558,-0.0243619489559,46.2840646159,4325.40418192,4298.49695897,26.9072229481,28.0238093177,-1.11658636967,4270.5,4225.7,211.882830838,0.0268057837741,0.122796068428,-0.0900635123584,,,,,"2025-01-24T06:51:48.000+09:00",0,1702,0,0.00713436385256,-0.0487514863258,-0.0368608799049,0,-0.01607347876,0.0413318025258,-0.0153377824611,-0.00489859668221,0.00639886395911,0.00666440174025,-0.000265537781135,0.050388306977,19.6301297196,"validation",4216.5,-0.00272738052887,0.984662217539,0.997272619471,101224.4,83677.55,0.952537448814,-511688,-0.0946639809602,4532.70030511,4008.29969489,0.375095492409,990,-7,574894,0,0,0,-1055,-58,-586959,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.0220484862748,-0.0231091708745,,,0,1,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-24T00:00:00.000+09:00",4180,4265,4180,4235,23471,0.00713436385256,-0.075327510917,0.014371257485,47.5689740128,4311.49584624,4293.79348053,17.7023657106,25.9595205963,-8.25715488571,4273.5,4231.9,202.819771493,0.0259173422913,0.121266317644,-1.22691794227,,,,,"2025-01-31T06:51:48.000+09:00",0,-1766,0,-0.0047225501771,-0.0531286894923,-0.0495867768595,0,-0.00594530321046,0.0202140309156,-0.00900900900901,0.000732531487039,0.00418001551608,0.00612975692947,-0.00194974141339,0.047891327389,18.4146595127,"validation",4217.5,0.00414937759336,0.990990990991,1.00414937759,69286,79084,0.296785696222,-488217,-0.012399473977,4532.61580423,4014.38419577,0.425708892758,-430,-577,552158,0,0,0,365,512,-564223,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.00133714666826,0.000601304916906,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-01-31T00:00:00.000+09:00",4260,4260,4160,4215,36034,-0.0047225501771,-0.0463800904977,0.0243013365735,46.7658336229,4296.65033143,4287.95692641,8.69340501788,22.5062974806,-13.8128924627,4278.5,4239.8,195.4755021,0.0257148510452,0.117051152184,-0.859177810445,,,,,"2025-02-03T06:51:48.000+09:00",0,1,0,-0.055753262159,-0.0593119810202,-0.0462633451957,0,0.00590318772137,0.0236127508855,-0.014841650111,-0.00584933251568,0.00206249229368,0.00533957235602,-0.00327708006234,0.0463761570819,18.8386230932,"validation",4217.08333333,-0.000494022329809,0.985158349889,0.99950597767,51125.6,74147.05,0.485980224432,-524251,0.0533581578768,4528.90167731,4028.09832269,0.373203724747,-1269,-1067,305665,0,0,0,-497,-764,-307496,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,0.00293670557819,-0.00410504599179,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-03T00:00:00.000+09:00",4200,4200,3960,3980,69938,-0.055753262159,-0.102593010147,-0.005,38.5334105337,4247.93489583,4265.14530224,-17.2104064082,14.5629567028,-31.7733631111,4277.5,4243,199.72725195,0.0279275117464,0.119210184125,-0.109505049489,,,,,"2025-02-04T06:51:48.000+09:00",0,27,0,0.0113065326633,-0.00753768844221,0.00125628140704,0,-0.00355871886121,0.0569395017794,-0.0695499707773,-0.0619844449682,-0.00432422271564,0.00365903434745,-0.00798325706309,0.0501827266207,19.4444015161,"validation",4212.66666667,-0.0552302579522,0.930450029223,0.944769742048,53950.8,74778.7,0.935266325839,-594189,0.0444605215121,4532.4607813,4022.5392187,-0.083423063119,187,-561,304864,0,0,0,-187,496,-304929,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.0305603028403,-0.022126547526,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-04T00:00:00.000+09:00",3995,4050,3970,4025,16807,0.0113065326633,-0.0757749712974,-0.0146878824969,40.6865947842,4213.63721955,4247.35676133,-33.719541783,4.90645700567,-38.6259987887,4274.5,4245.5,191.175305382,0.0276342431761,0.124065244215,-1.30626157122,,,,,"2025-02-05T06:51:48.000+09:00",0,-4,0,-0.00621118012422,-0.0248447204969,0.00248447204969,0,0.00376884422111,0.0201005025126,-0.0583693999298,-0.0519373454246,-0.00837752590883,0.00121899552936,-0.00959652143819,0.0474969702813,18.0298309499,"validation",4210.08333333,-0.0439619168267,0.94163060007,0.956038083173,45191.2,74693.75,0.225012132876,-577382,0.043373776253,4539.6584432,4009.3415568,0.0295265785441,-8324,-7218,-8900,0,0,0,8324,7218,8835,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,2.3088608756e-06,-0.0115977014941,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-05T00:00:00.000+09:00",3985,4020,3950,4000,32588,-0.00621118012422,-0.0487514863258,-0.0419161676647,39.8513810397,4180.769955,4229.03403827,-48.2640832672,-5.7276510489,-42.5364322183,4265.75,4246.6,182.877069284,0.0271717956394,0.135150034975,-0.906052594234,,,,,"2025-02-06T06:51:48.000+09:00",0,3,0,0.0025,-0.01875,0.00875,0,-0.00993788819876,0.0173913043478,-0.0622985407021,-0.0580699854001,-0.0120660208168,-0.00143191276223,-0.0106341080546,0.0457192673209,18.6857490492,"validation",4206.83333333,-0.0491660393804,0.937701459298,0.95083396062,35767.6,73466.25,0.443577833359,-609970,-0.0169676552158,4554.00813085,3977.49186915,0.0390416235299,1197,-860,-1754,0,0,0,569,860,1689,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.0173245746256,-0.0215739982151,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-06T00:00:00.000+09:00",4020,4040,3990,4010,15249,0.0025,-0.0531286894923,-0.0652680652681,40.3786025427,4154.49765423,4212.80929469,-58.3116404611,-16.2444489313,-42.0671915298,4251.75,4246.8,173.385850049,0.0263568347558,0.14519331661,-1.20191155174,,,,,"2025-02-07T06:51:48.000+09:00",0,0,0,-0.0112219451372,-0.0112219451372,0.00872817955112,0,0.005,0.0125,-0.0568589404363,-0.0557596307808,-0.0145415562247,-0.00405098477091,-0.0104905714538,0.0432383665958,17.9288157428,"validation",4204.08333333,-0.0461654343991,0.943141059564,0.953834565601,34123.2,71435.85,0.213464247993,-594721,-0.0458726255795,4560.41284195,3943.08715805,0.108391475836,-1214,-1345,-1922,0,0,0,1214,1345,1857,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.00845139223758,-0.0102773673698,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-07T00:00:00.000+09:00",4000,4025,3920,3965,21865,-0.0112219451372,-0.0593119810202,-0.0874568469505,38.7332877076,4125.34416896,4194.45305064,-69.1088816762,-26.8173354803,-42.2915461959,4232.75,4245.8,168.501146474,0.0261543617306,0.155665289042,-0.961576705344,,,,,"2025-02-10T06:51:48.000+09:00",0,3,0,-0.00378310214376,0.00756620428752,0.00504413619168,1,-0.00249376558603,0.0261845386534,-0.0632567479771,-0.0661359461115,-0.0174297305615,-0.00676351462303,-0.0106662159384,0.0424971365635,18.2779036095,"validation",4201,-0.0561771006903,0.936743252023,0.94382289931,31289.4,67434.2,0.324242001833,-616586,-0.140360529227,4562.1961261,3903.3038739,0.0936361383689,8483,2534,98,0,0,0,-8483,-768,-163,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.00537588226143,-0.0147069246055,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-10T00:00:00.000+09:00",3965,3975,3910,3950,25328,-0.00378310214376,-0.00753768844221,-0.0867052023121,38.1748959237,4098.36814297,4176.34541726,-77.97727429,-37.0493232422,-40.9279510477,4214,4243.4,161.10820744,0.0261543781132,0.165376358572,-0.843001304544,,,,,"2025-02-11T06:51:48.000+09:00",0,1,0,-0.00632911392405,0.0151898734177,-0.00126582278481,1,0,0.016393442623,-0.06264831514,-0.0691426686148,-0.0197410820987,-0.00937957550437,-0.0103615065944,0.0407868879596,18.42113665,"validation",4197.91666667,-0.0590570719603,0.93735168486,0.94094292804,22367.4,65968.5,0.38394082024,-641914,-0.121260904826,4562.44798751,3865.55201249,0.121177321347,-594,-1641,-1982,0,0,0,594,1641,1917,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.00352536200926,-0.0128960379359,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-11T00:00:00.000+09:00",3950,3960,3915,3925,14296,-0.00632911392405,-0.0248447204969,-0.0924855491329,37.2120178195,4071.69612097,4157.7272382,-86.0311172291,-46.8456820396,-39.1854351895,4194,4241.1,152.814764052,0.0261401370484,0.174600184328,-1.04860223208,,,,,"2025-02-12T06:51:48.000+09:00",0,1,0,0,0.0203821656051,0.00254777070064,1,0,0.0113924050633,-0.0641392465427,-0.0745325505176,-0.0219187559819,-0.0119352056152,-0.00998355036675,0.0389336978476,17.8428567049,"validation",4194,-0.0641392465427,0.935860753457,0.935860753457,21865.2,65405.6,0.218574556307,-656210,-0.133233239967,4560.13658654,3827.86341346,0.13265075126,-650,6329,-828,0,0,0,650,-6329,763,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.0133811154947,-0.00622240030339,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-12T00:00:00.000+09:00",3935,3940,3890,3925,6150,0,-0.01875,-0.0882694541231,37.2120178195,4049.12748698,4140.48818352,-91.3606965435,-55.7486849404,-35.6120116031,4175,4238.1,145.470852334,0.0261584552672,0.182174545395,-1.15763750207,,,,,"2025-02-13T06:51:50.000+09:00",0,1,0,0.0101910828025,0.0343949044586,0,1,0.00254777070064,0.0127388535032,-0.059880239521,-0.0738774450815,-0.0232766105843,-0.014203486609,-0.0090731239753,0.0370626375372,16.9993290324,"validation",4191.91666667,-0.0636741347435,0.940119760479,0.936325865257,16577.6,64023.9,0.096057878386,-656210,-0.109724649701,4555.28936351,3794.71063649,0.171302928786,-3115,-1778,-2447,0,0,0,3115,1778,2382,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.00367854118666,0.00588321615817,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-13T00:00:00.000+09:00",3930,3975,3910,3965,19274,0.0101910828025,-0.0112219451372,-0.0842956120092,40.0193510033,4036.18479667,4127.48905882,-91.3042621425,-62.8598003808,-28.4444617617,4156.75,4236.1,139.72293431,0.0262601335264,0.184663693441,-0.813046204819,,,,,"2025-02-14T06:51:45.000+09:00",0,0,0,0.00756620428752,0.0239596469105,-0.00378310214376,1,0.00127388535032,0.0165605095541,-0.0461297888976,-0.0639975449116,-0.0230275566564,-0.0158536697051,-0.00717388695125,0.035239075488,18.1517734636,"validation",4192.58333333,-0.0542823636978,0.953870211102,0.945717636302,17382.6,57844.95,0.333201083241,-636936,-0.228264524388,4540.55040386,3772.94959614,0.250195677136,992,565,-86,0,0,0,-992,-565,21,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.00345674975055,0.0046890564465,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-14T00:00:00.000+09:00",3950,3995,3930,3995,50080,0.00756620428752,0.00756620428752,-0.0338573155985,42.1099340488,4029.84867411,4117.67505446,-87.826380351,-67.8531163748,-19.9732639762,4149.75,4235.1,134.385581859,0.0246055330555,0.188052549089,-0.121785690597,,,,,"2025-02-17T06:51:45.000+09:00",0,0,0,0.00375469336671,0.0187734668335,-0.00500625782228,1,-0.00378310214376,0.016393442623,-0.0372914030966,-0.0566928762013,-0.0219840751817,-0.0169845097309,-0.00499956545085,0.0336384435192,19.114175869,"validation",4195.5,-0.0477892980574,0.962708596903,0.952210701943,23025.6,55783.6,0.897754895704,-586856,-0.109971389441,4539.93553279,3759.56446721,0.301696901865,-128,-2282,-888,0,0,0,128,2282,823,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.00451568883557,-0.00182948223822,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-17T00:00:00.000+09:00",3995,4095,3980,4010,41877,0.00375469336671,0.0151898734177,-0.0619883040936,43.1763824074,4026.79503194,4109.6991245,-82.9040925616,-70.8633116122,-12.0407809494,4136.5,4233.6,133.000897441,0.0232869974116,0.188695959903,-0.282565503393,,,,,"2025-02-18T06:51:45.000+09:00",0,935,0,-0.00124688279302,0.0573566084788,-0.00872817955112,1,0,0.0287859824781,-0.0305814094041,-0.0528155706727,-0.0206743372972,-0.0176716487811,-0.00300268851607,0.0331673060949,18.9390385554,"validation",4198.66666667,-0.0449348999682,0.969418590596,0.955065100032,26335.4,55138.15,0.759492293448,-544979,-0.122964771216,4526.77041907,3746.22958093,0.337932887276,2877,1693,1460,0,0,0,-2877,-1693,-1525,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,-0.00372104040917,-0.0123231572785,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-18T00:00:00.000+09:00",4000,4030,3965,4005,18425,-0.00124688279302,0.0203821656051,-0.0543093270366,42.8927323168,4023.4419501,4101.9436338,-78.5016836946,-72.3909860287,-6.11069766592,4125,4232.9,128.143690481,0.0232420217554,0.189835364368,-0.71400163058,,,,,"2025-02-19T06:51:45.000+09:00",0,-934,0,0.0137328339576,0.043695380774,-0.0137328339576,1,-0.00249376558603,0.0162094763092,-0.0290909090909,-0.0538401568665,-0.0196009197739,-0.0180751525665,-0.00152576720747,0.0319959277105,18.1167625901,"validation",4200.41666667,-0.0465231623847,0.970909090909,0.953476837615,27161.2,48613.85,0.379007217079,-563404,-0.00526084644602,4516.53543901,3733.46456099,0.346757166728,706,1921,550,0,0,0,-706,-1921,-615,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.00752556591681,-0.00797444889754,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-19T00:00:00.000+09:00",4030,4065,3970,4060,19917,0.0137328339576,0.0343949044586,-0.0558139534884,47.0161520001,4029.06626547,4098.83669796,-69.7704324889,-71.8668753207,2.09644283185,4113,4233.3,125.776284018,0.0231825195867,0.18671742022,-0.61394025892,,,,,"2025-02-20T06:51:45.000+09:00",0,1,0,0,-0.00246305418719,-0.0369458128079,0,0.00624219725343,0.023720349563,-0.0128859713105,-0.0409373302152,-0.0171848355884,-0.0177012008179,0.000516365229519,0.0309793802999,18.2082671823,"validation",4202.33333333,-0.0338700721821,0.98711402869,0.966129927818,29914.6,45871.05,0.434195423911,-543487,-0.0653691162509,4496.98437468,3729.01562532,0.430986775121,495,1328,-1317,0,0,0,-495,-1328,1252,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.00328781085498,0.00776114133169,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-20T00:00:00.000+09:00",4030,4070,4015,4060,26314,0,0.0239596469105,-0.113537117904,47.0161520001,4033.82530155,4095.95990552,-62.134603966,-69.9204210498,7.78581708378,4087,4234.3,120.720835159,0.0172596625345,0.156045650847,-0.41357859684,,,,,"2025-02-21T06:51:44.000+09:00",0,1,0,0.00246305418719,-0.00862068965517,-0.0443349753695,0,-0.00738916256158,0.0135467980296,-0.0066063126988,-0.041163828732,-0.0153040896468,-0.0172217785837,0.00191768893689,0.029734195852,18.4867946579,"validation",4203.33333333,-0.0340999206979,0.993393687301,0.965900079302,31322.6,38028.6,0.691952898608,-543487,-0.319672562229,4405.87928751,3768.12071249,0.457664230544,-550,151,-1206,0,0,0,550,-151,1141,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.00653560519854,0.0128490112686,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-21T00:00:00.000+09:00",4070,4105,4025,4070,97827,0.00246305418719,0.0187734668335,-0.079185520362,47.8107615764,4039.39063977,4094.03694955,-54.6463097789,-66.8655987956,12.2192890167,4069.5,4229.9,117.812204076,0.0159868390009,0.137555498332,2.53307607882,,,,,"2025-02-24T06:51:44.000+09:00",0,-66,0,0.041769041769,-0.012285012285,-0.04914004914,0,0.00246305418719,0.0197044334975,0.000122865216857,-0.0378023121114,-0.0134266117393,-0.016428894053,0.00300228231368,0.0289464874881,19.8023541725,"validation",4204.25,-0.0319319735981,1.00012286522,0.968068026402,40872,36578.15,2.67446549374,-445660,-0.0252486798813,4349.39105023,3789.60894977,0.500893204694,-9354,-7305,-8120,0,0,0,8354,6305,7055,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,0.00226712794589,-0.00584131797364,,,0,0,1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-24T00:00:00.000+09:00",4450,4625,4125,4240,682505,0.041769041769,0.0573566084788,-0.04396843292,59.0532681001,4070.25361827,4104.84902736,-34.5954090936,-60.4115608552,25.8161517616,4059.75,4232.5,149.039903785,0.0188108504035,0.117672941173,4.29822884924,,,,,"2025-02-25T06:51:44.000+09:00",0,61,0,-0.0141509433962,-0.060141509434,-0.0790094339623,0,0.0933660933661,0.12285012285,0.0443992856703,0.00177200236267,-0.00815929459755,-0.0142480096357,0.00608871503812,0.0351509207041,21.7858436806,"validation",4207.08333333,0.00782410617015,1.04439928567,1.00782410617,168997.6,67912.8,10.0497255304,236845,0.447796291715,4298.61136146,3820.88863854,0.877310919807,797,-752,-1261,0,0,0,-1797,-248,196,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.0452761879089,0.0434730371218,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-25T00:00:00.000+09:00",4205,4305,4160,4180,64613,-0.0141509433962,0.043695380774,-0.0401836969001,54.58401758,4087.137677,4110.41576608,-23.2780890798,-52.9848665001,29.7067774203,4051,4228.9,148.751339229,0.0186643260171,0.101427296517,-0.0244803913476,,,,,"2025-02-26T06:51:44.000+09:00",0,3,0,-0.0311004784689,-0.0346889952153,-0.0765550239234,0,-0.00825471698113,0.0341981132075,0.0318439891385,-0.0115632906903,-0.00556892083249,-0.0126758053828,0.00710688455032,0.0355864447917,19.4142374371,"validation",4209.41666667,-0.00698830004157,1.03184398914,0.993011699958,178235.2,68113.2,0.948612016467,172232,0.443536641943,4256.44098909,3845.55901091,0.813958768814,-1498,-2053,-1021,0,0,0,498,1053,21,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.00848800539746,-0.00910781821034,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-26T00:00:00.000+09:00",4195,4195,4050,4050,76052,-0.0311004784689,-0.00246305418719,-0.0368608799049,46.3916830832,4081.42418823,4105.94052415,-24.5163359171,-47.2911603835,22.7748244664,4043.25,4216.6,148.483386427,0.0183847858354,0.0954341101012,0.0568067582008,,,,,"2025-02-27T06:51:44.000+09:00",0,-123,0,-0.00617283950617,-0.0037037037037,-0.037037037037,0,0.00358851674641,0.0346889952153,0.0016694490818,-0.039510506095,-0.00605341627582,-0.0116768297243,0.0056234134485,0.0366625645499,19.5456447592,"validation",4209,-0.0377761938703,1.00166944908,0.96222380613,189462.2,67930.5,1.11955601681,96180,0.447419053297,4236.18198283,3850.31801717,0.517493211599,7318,-482,-1792,0,0,0,-7318,-518,792,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.0352064895931,-0.0336738119755,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-27T00:00:00.000+09:00",4050,4075,4000,4025,46699,-0.00617283950617,-0.00862068965517,-0.0495867768595,44.9931588287,4072.74354389,4099.94492977,-27.2013858789,-43.2732054826,16.0718196037,4032.75,4205.6,143.234573111,0.0182934113278,0.085172825666,-0.1569280324,,,,,"2025-02-28T06:51:44.000+09:00",0,1,0,-0.00124223602484,0.00496894409938,-0.0335403726708,1,0,0.0185185185185,-0.0019217655446,-0.0429427430093,-0.00675810829288,-0.0107511069522,0.00399299865931,0.0355862293443,19.0517582253,"validation",4208.33333333,-0.0435643564356,0.998078234455,0.956435643564,193539.2,69091.9,0.675896885163,49481,0.389117971861,4204.49035635,3861.00964365,0.477436869922,-6209,-6411,-7040,0,0,0,209,-589,40,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.00114989466797,-0.00544689610383,,,0,1,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-02-28T00:00:00.000+09:00",4020,4020,3970,4020,17787,-0.00124223602484,-0.012285012285,-0.0462633451957,44.7029034447,4064.62915252,4094.02308312,-29.3939305967,-40.4973505054,11.1034199087,4023,4191.9,136.932103603,0.0182867612931,0.0745778437687,-0.352489428581,,,,,"2025-03-04T06:51:44.000+09:00",0,1,0,-0.00870646766169,-0.00870646766169,-0.0609452736318,0,-0.00124223602484,0.0124223602484,-0.000745712155108,-0.0410076576254,-0.00731192303401,-0.0100739677874,0.0027620447534,0.0340627123391,18.085260328,"validation",4207.91666667,-0.0446578869195,0.999254287845,0.955342113081,177531.2,68179.55,0.260884678764,31694,0.407706563038,4173.01333274,3872.98666726,0.49000088877,-12193,-4892,-11945,0,0,0,6193,-1108,6711,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0326931125019,0.0336413340601,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-04T00:00:00.000+09:00",4000,4020,3955,3985,19627,-0.00870646766169,-0.060141509434,0.00125628140704,42.6297597372,4052.37851367,4085.94729918,-33.5687855113,-39.1116375066,5.54285199526,4023.25,4180.1,131.794096203,0.0136957817747,0.0744384657175,-0.321148994061,,,,,"2025-03-05T06:51:44.000+09:00",0,1,0,0.0125470514429,-0.0100376411543,-0.00752823086575,0,-0.00497512437811,0.0161691542289,-0.00950723917231,-0.0466735245568,-0.00842378557374,-0.00981471455624,0.0013909289825,0.0330725460986,18.1749540523,"validation",4206.25,-0.0526002971768,0.990492760828,0.947399702823,44955.6,65664,0.298900462963,12067,0.461634990253,4172.9922786,3873.5077214,0.372280559779,-5122,-6401,-7101,0,0,0,-878,401,101,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.00718245057375,-0.000560868435927,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-05T00:00:00.000+09:00",3985,4140,3955,4035,20633,0.0125470514429,-0.0346889952153,0.00248447204969,46.4504033082,4049.70489618,4082.17342517,-32.4685289856,-37.7830158024,5.31448681678,4023.75,4169.4,135.594517903,0.0137488468932,0.0744723550298,-0.315603971705,,,,,"2025-03-06T06:51:44.000+09:00",0,-1,0,0,-0.0247831474597,-0.0185873605948,0,0,0.0464240903388,0.00279589934762,-0.0322348539358,-0.00804672341651,-0.00936382052104,0.00131709710453,0.0336045893191,18.2374086075,"validation",4206.16666667,-0.0406942188057,1.00279589935,0.959305781194,36159.6,65855.3,0.313308116431,32700,0.463198861747,4173.57906928,3873.92093072,0.537542781432,-607,-5520,677,0,0,0,607,-480,-7677,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.000996666298264,0.000282516953143,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-06T00:00:00.000+09:00",4040,4055,4015,4035,7613,0,-0.0037037037037,0.00875,46.4504033082,4047.44260446,4078.67909738,-31.2364929158,-36.4737112251,5.2372183093,4025.5,4158.9,128.766338052,0.0136700417139,0.0742744103041,-0.396667567512,,,,,"2025-03-07T06:51:44.000+09:00",0,0,0,0.00247831474597,-0.0272614622057,-0.00991325898389,0,0.00123915737299,0.00991325898389,0.00235995528506,-0.0297915314146,-0.00774138610056,-0.00903933363695,0.00129794753638,0.031912351438,17.2403742046,"validation",4206.08333333,-0.0406752124898,1.00235995529,0.95932478751,22471.8,64606.55,0.11783634941,32700,0.497372170469,4174.99581934,3876.00418066,0.531773463773,5804,-6406,-7338,0,0,0,-5804,406,338,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.00704811717935,0.0161054956824,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-07T00:00:00.000+09:00",4035,4095,3985,4045,25959,0.00247831474597,0.00496894409938,0.00872817955112,47.2650102077,4047.06681916,4076.18434942,-29.1175302637,-35.0024750328,5.88494476908,4027.25,4151.3,127.425885334,0.0136698861569,0.0742682908289,-0.273022549322,,,,,"2025-03-10T06:51:44.000+09:00",0,594,0,-0.0148331273177,-0.0234857849197,0.0914709517923,0,0,0.0272614622057,0.00440747408281,-0.025606436538,-0.00719840055964,-0.00865326947659,0.00145486891695,0.0315020730122,18.4695104883,"validation",4206.66666667,-0.0384310618067,1.00440747408,0.961568938193,18323.8,65142.05,0.398498358587,58659,0.501504020828,4176.79848712,3877.70151288,0.559345301119,824,632,-5063,0,0,0,-472,-280,-1585,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.00740036927675,0.0123025132982,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-10T00:00:00.000+09:00",4025,4025,3940,3985,45862,-0.0148331273177,-0.00870646766169,0.00504413619168,43.034927231,4037.51807775,4069.42995317,-31.9118754194,-34.3843551101,2.47247969075,4028.25,4145.5,125.824036382,0.0138465925483,0.0735460084725,-0.142967104521,,,,,"2025-03-11T06:51:45.000+09:00",0,-718,0,-0.0100376411543,-0.00250941028858,0.176913425345,0,-0.00494437577256,0.0210135970334,-0.0107366722522,-0.0387166807381,-0.00800799885053,-0.00862844544796,0.000620446597428,0.0315744131448,19.0236847631,"validation",4201.58333333,-0.0515480275293,0.989263327748,0.948451972471,23938.8,66341.9,0.691297656534,12797,0.47434803646,4176.38085431,3880.11914569,0.354014208586,656,7329,-7150,0,0,0,-304,-6977,502,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0175286817983,-0.0122496451135,,,0,1,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-11T00:00:00.000+09:00",3900,3950,3890,3945,23366,-0.0100376411543,-0.0100376411543,-0.00126582278481,40.4366936438,4023.28452733,4060.2129196,-36.9283922744,-34.893162543,-2.03522973144,4028,4139.2,123.622319497,0.0140060482404,0.0738203278651,-0.299263474207,,,,,"2025-03-12T06:51:45.000+09:00",0,3,0,-0.00253485424588,0.00760456273764,0.176172370089,1,-0.0213299874529,0.0150564617315,-0.0206057596822,-0.0469172787012,-0.00936080919504,-0.00884490812243,-0.000515901072609,0.0313364561464,18.3392414974,"validation",4198.83333333,-0.06045330052,0.979394240318,0.93954669948,24686.6,66243.8,0.352727349578,-10569,0.476531388598,4176.67414032,3879.32585968,0.22086605034,795,-489,-5949,0,0,0,-443,841,-699,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.00271917784979,-0.00408575225625,,,0,1,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-12T00:00:00.000+09:00",3950,3965,3910,3935,18627,-0.00253485424588,-0.0247831474597,0.00254777070064,39.7899162431,4009.70229235,4050.93788852,-41.2355961663,-36.1616492676,-5.07394689864,4028.5,4131.9,118.720725248,0.0139441327322,0.0731520567601,-0.334026327734,,,,,"2025-03-13T06:51:45.000+09:00",0,1,0,-0.00254129606099,0.00381194409149,0.129606099111,1,0.00126742712294,0.0139416983523,-0.0232096313764,-0.0476536218205,-0.010479185811,-0.00918974568428,-0.00128944012672,0.030170451143,18.1100335945,"validation",4191.75,-0.0612512673704,0.976790368624,0.93874873263,24285.4,66460.35,0.280272372926,-29196,0.471720356574,4175.84653033,3881.15346967,0.182720727148,5914,7153,1501,0,0,0,86,-801,-2149,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.0172022565157,-0.01360900532,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-13T00:00:00.000+09:00",3935,3950,3900,3925,17567,-0.00254129606099,-0.0272614622057,0,39.1161336247,3996.67117045,4041.60915604,-44.9379855839,-37.9169165309,-7.02106905304,4028.5,4124.2,113.812102016,0.0139571661135,0.0731520567601,-0.345943729444,,,,,"2025-03-14T06:51:34.000+09:00",0,1,0,0.00636942675159,-0.00382165605096,0.146496815287,0,0,0.012706480305,-0.0256919448926,-0.0483002764172,-0.0114491683016,-0.00966036089959,-0.00178880740205,0.0289967138893,18.0488990657,"validation",4179.41666667,-0.0608737263972,0.974308055107,0.939126273603,26276.2,67031.2,0.262071990357,-46763,0.454599499934,4175.84653033,3881.15346967,0.148787115079,6333,7858,2298,0,0,0,-333,-1506,-2946,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.00208301159839,0.00662949449131,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-14T00:00:00.000+09:00",3895,3950,3890,3950,11294,0.00636942675159,-0.0234857849197,-0.00378310214376,41.7708137083,3989.49099038,4034.82329263,-45.3323022435,-39.3999936734,-5.93230857011,4027.75,4119.7,109.968380443,0.0138433568535,0.0738762427971,-0.386636657487,,,,,"2025-03-17T06:51:33.000+09:00",0,1,0,0.00632911392405,-0.0177215189873,0.0848101265823,0,-0.00764331210191,0.0152866242038,-0.019303581404,-0.0411923198291,-0.0114765322136,-0.00997468194264,-0.00150185027091,0.0278400963147,17.6134977705,"validation",4169,-0.0525305828736,0.980696418596,0.947469417126,23343.2,66632.2,0.169497630275,-35469,0.451333589466,4176.52751846,3878.97248154,0.238703801477,6767,5454,-174,0,0,0,-767,546,-474,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.00919810519924,-0.00948558154946,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-17T00:00:00.000+09:00",3950,3990,3925,3975,37478,0.00632911392405,-0.00250941028858,-0.00500625782228,44.3824144448,3987.26160725,4030.39193762,-43.1303303701,-40.1460610128,-2.98426935732,4026.75,4116.9,106.756353269,0.0138117177828,0.0744566407886,-0.199154024689,,,,,"2025-03-18T06:51:35.000+09:00",0,5,0,0,-0.0264150943396,0.0666666666667,0,0,0.0164556962025,-0.0128515552244,-0.0344676819937,-0.0108503975774,-0.0100996379906,-0.000750759586746,0.0268569442185,18.8192894069,"validation",4156.83333333,-0.0437432340323,0.987148444776,0.956256765968,21666.4,66002.1,0.567830417517,2009,0.446095654532,4176.65913915,3876.84086085,0.327395446688,-642,5855,987,0,0,0,642,145,-1635,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0109443784932,-0.00626860350574,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-18T00:00:00.000+09:00",3975,3980,3945,3975,9189,0,0.00760456273764,-0.00872817955112,44.3824144448,3985.37520613,4026.28883113,-40.9136249949,-40.2995738092,-0.614051185723,4025,4116.4,101.630899464,0.013782771264,0.075259411459,-0.384043922008,,,,,"2025-03-19T06:51:39.000+09:00",0,0,0,-0.0062893081761,-0.0176100628931,0.0729559748428,0,0,0.00880503144654,-0.0124223602484,-0.034350403265,-0.0102927358478,-0.0101382575621,-0.000154478285717,0.0255675218777,17.41354245,"validation",4146.83333333,-0.0414372412684,0.987577639752,0.958562758732,18831,64367.7,0.142757936046,2009,0.424893230611,4176.45956556,3873.54043444,0.33493944468,175,7238,-404,0,0,0,-175,-1238,-244,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.000632016823139,-0.00273029280037,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-19T00:00:00.000+09:00",3975,3980,3915,3950,12056,-0.0062893081761,0.00381194409149,-0.0137328339576,42.1879725656,3979.93286673,4020.6378066,-40.704939872,-40.3806470217,-0.324292850233,4022.25,4113.7,99.0144066449,0.0138429709735,0.0769585287826,-0.36160013351,,,,,"2025-03-20T06:51:38.000+09:00",0,1,0,-0.0101265822785,-0.0227848101266,0.0696202531646,0,0,0.0163522012579,-0.0179625831313,-0.0397938595425,-0.0103050480689,-0.0102229486131,-8.20994557551e-05,0.0250669383911,17.6787886192,"validation",4136.5,-0.0450864257222,0.982037416869,0.954913574278,17516.8,64049.25,0.188230151017,-10047,0.431977735883,4177.0232212,3867.4767788,0.266593990095,508,48,-372,0,0,0,-508,-48,-276,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.0125212687938,0.00335470824153,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-20T00:00:00.000+09:00",3950,3950,3850,3910,92898,-0.0101265822785,-0.00382165605096,-0.0369458128079,38.8759109822,3969.17396415,4012.44241352,-43.268449364,-40.9582074902,-2.31024187382,4014.75,4108.4,99.0848061703,0.0135823580219,0.0802719034972,0.175551206255,,,,,"2025-03-21T06:51:39.000+09:00",0,3,0,-0.0076726342711,-0.00255754475703,0.0805626598465,0,0,0.0253164556962,-0.0260912883741,-0.0482913056178,-0.0110660995816,-0.0104752448824,-0.000590854699186,0.0253413826522,19.7105500518,"validation",4125.66666667,-0.0522743798982,0.973908711626,0.947725620102,32583,67698.3,1.37223534417,-102945,0.325371538133,4175.88581228,3853.61418772,0.174963626905,241,-237,733,0,0,0,-241,237,-1381,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.0133526096236,0.00775111799917,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-21T00:00:00.000+09:00",3910,3995,3795,3880,101748,-0.0076726342711,-0.0177215189873,-0.0443349753695,36.5577923541,3955.45489275,4002.63186437,-47.1769716229,-42.2019603167,-4.97501130613,4005.75,4100.2,106.293034301,0.0136346659832,0.0848232694753,0.211143408208,,,,,"2025-03-24T06:51:39.000+09:00",0,1,0,-0.00257731958763,0.00257731958763,0.135309278351,1,0,0.0511508951407,-0.0313923734631,-0.0537046973318,-0.0121590133049,-0.0108767938961,-0.0012822194088,0.0273951119332,19.7938448822,"validation",4116.58333333,-0.057470799004,0.968607626537,0.942529200996,50673.8,71470,1.42364628515,-204693,0.237018329369,4175.64040585,3835.85959415,0.129908471374,183,654,329,0,0,0,-183,-654,-977,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.00995923697862,0.000242969397107,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-24T00:00:00.000+09:00",3895,3955,3750,3870,54833,-0.00257731958763,-0.0264150943396,-0.04914004914,35.7916659678,3942.30798617,3992.80728182,-50.4992956533,-43.861427384,-6.63786826927,3995.75,4090.7,113.343531851,0.0135931717505,0.0885852937507,-0.101089816966,,,,,"2025-03-25T06:51:39.000+09:00",0,-4,0,0.00904392764858,-0.0245478036176,0.0994832041344,0,0.00386597938144,0.0528350515464,-0.0314709378715,-0.0539516464175,-0.0130489136055,-0.0113337021664,-0.00171521143909,0.0292877343284,19.1730572722,"validation",4109.83333333,-0.0583559755059,0.968529062129,0.941644024494,54144.8,69320.3,0.791009271454,-259526,0.134256487638,4172.73234375,3818.76765625,0.144738572973,169,859,9151,0,0,0,-169,-859,-8799,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.00160711326282,-0.00370324221867,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-25T00:00:00.000+09:00",3875,3940,3825,3905,46644,0.00904392764858,-0.0176100628931,-0.0790094339623,40.4921987916,3936.56829599,3986.30303872,-49.7347427353,-45.0360904543,-4.69865228097,3979,4082.3,113.461851004,0.00954040437481,0.0709344352343,0.332182003501,,,,,"2025-03-26T06:51:39.000+09:00",0,1,0,-0.01152368758,0.0128040973111,0.0729833546735,1,0.00129198966408,0.0297157622739,-0.0185976375974,-0.0434313989663,-0.0127361697145,-0.0115329296938,-0.00120324002074,0.0290555316272,19.0203126484,"validation",4103.91666667,-0.0484699575609,0.981402362403,0.951530042439,61635.8,37527.25,1.24293679926,-212882,-0.599200580911,4120.1240589,3837.8759411,0.237819332233,621,209,557,0,0,0,-621,-209,-205,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,0.0152215748996,0.0214845707854,,,0,0,-1
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-26T00:00:00.000+09:00",3905,3910,3825,3860,19173,-0.01152368758,-0.0227848101266,-0.0765550239234,36.7654920152,3924.78855815,3976.94725808,-52.1586999335,-46.4606123501,-5.6980875834,3963,4073,111.428861647,0.00941786967372,0.0589490456743,-0.595953487651,,,,,"2025-03-27T06:51:38.000+09:00",0,3,0,0.0103626943005,0.0259067357513,0.0751295336788,1,0,0.0217669654289,-0.0259904113046,-0.052295605205,-0.0135126165631,-0.01203642807,-0.00147618849311,0.0288675807375,18.1196807943,"validation",4096.58333333,-0.057751378181,0.974009588695,0.942248621819,63059.2,35255.25,0.543833897079,-232055,-0.573371341857,4079.807534,3846.192466,0.0591037817953,-439,-293,1388,0,0,0,439,293,-1036,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.022277526735,-0.0188627759584,,,0,0,0
+"033830","티비씨","KOSDAQ","KRW","1d","2025-03-27T00:00:00.000+09:00",3860,3910,3805,3900,10775,0.0103626943005,-0.00255754475703,-0.037037037037,41.8854988194,3920.97493382,3971.24746118,-50.2725273688,-47.2229953539,-3.04953201496,3955.5,4064.9,110.969657244,0.00759596287705,0.0569788091649,-0.823155683316,,,,,"2025-03-28T06:51:38.000+09:00",0,1,0,-0.0025641025641,0.024358974359,0.05,1,0,0.0272020725389,-0.0140310959424,-0.0405668036114,-0.012890391633,-0.0121084603471,-0.000781931285887,0.0284537582676,17.5537157709,"validation",4089.75,-0.0463964790024,0.985968904058,0.953603520998,46634.6,31991.4,0.336809267491,-221280,-0.496164594235,4068.18983983,3842.81016017,0.25374887352,141,759,1974,0,0,0,-141,-759,-1622,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.0242775335177,0.0229101485212,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-04T00:00:00.000+09:00",17480,17710,17170,17190,4217999,-0.0160274756726,0.00116482236459,0.0159574468085,51.2949262587,17158.4094014,17086.2266447,72.1827567667,-87.3775036381,159.560260405,16819,17338.4,561.982820363,0.017414506612,0.137846739164,-0.0400149936409,,,,,"2023-10-05T19:32:20.000+09:00",200,-408554,0,-0.0127981384526,0.00174520069808,-0.101803374055,1,0.000572409845449,0.0309101316543,0.0220583863488,-0.0085590365893,0.00419911324995,-0.00508304267819,0.00928215592814,0.0326924270136,25.0069545013,"validation",17582.3333333,-0.0223140652549,1.02205838635,0.977685934745,8055230.4,4355771.9,0.968370037926,35884998,0.123690189103,17978.222153,15659.777847,0.660021096492,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.0241563201987,-0.0153968626733,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-05T00:00:00.000+09:00",17230,17240,16910,16970,3644463,-0.0127981384526,-0.022465437788,0.010119047619,48.5342677222,17129.4233397,17077.6172636,51.8060760931,-59.5407876918,111.346863785,16827.5,17322,545.412618909,0.0175896827669,0.137992199512,-0.205709537606,,,,,"2023-10-05T19:32:21.000+09:00",-146,-450531,0,-0.0212139068945,-0.0117855038303,-0.127872716559,0,0.00232693426411,0.0191972076789,0.00846828108751,-0.0203209791017,0.00305280354114,-0.003508590907,0.00656139444814,0.0321398125462,24.8479219457,"validation",17557.8333333,-0.0334798333128,1.00846828109,0.966520166687,8079974.2,4352846.45,0.837259720016,32240535,0.124445395955,17988.5318686,15666.4681314,0.56136782454,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.0118811509693,-0.0153221821447,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-06T00:00:00.000+09:00",17000,17080,16600,16610,4131111,-0.0212139068945,-0.0642253521127,-0.00894988066826,44.329910219,17049.5120567,17042.9789478,6.53310888625,-46.3260083762,52.8591172625,16820,17289.6,540.740288987,0.0182200114165,0.138479372558,-0.0826712999626,,,,,"2023-10-05T19:32:22.000+09:00",0,-1072777,0,0.00301023479831,0.0180614087899,-0.0842865743528,1,0.00176782557454,0.0282852091927,-0.012485136742,-0.0393068665556,0.000393323834212,-0.00278904324962,0.00318236708383,0.0325551046952,24.9518171386,"validation",17520.1666667,-0.0519496580131,0.987514863258,0.948050341987,7730935.8,4414509.1,0.935803031871,28109424,0.10873894223,17984.6115232,15655.3884768,0.409841180594,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.013917746286,-0.0173831129543,,,0,1,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-07T00:00:00.000+09:00",16530,16760,16520,16660,3142247,0.00301023479831,-0.0856201975851,-0.02,45.0419992061,16989.5871249,17014.6101368,-25.0230119611,-42.0654090932,17.0423971321,16803,17262.8,519.258839773,0.0179312375394,0.138490844883,-0.378961392045,,,,,"2023-10-05T19:32:23.000+09:00",-7270,-649239,0,0.0114045618247,0.0216086434574,-0.0918367346939,1,-0.0048163756773,0.0144491270319,-0.00851038505029,-0.0349190166138,-0.00150198151027,-0.0025249345194,0.00102295300913,0.0311679975854,24.6812146228,"validation",17485.3333333,-0.0472014640842,0.99148961495,0.952798535916,4854704.2,4437481.45,0.70811496012,31251671,0.113352902016,17966.5308333,15639.4691667,0.43854911451,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,0.00889318438752,0.0156361948179,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-08T00:00:00.000+09:00",16800,16870,16610,16850,2658948,0.0114045618247,-0.0354894104179,-0.00177725118483,47.7757136145,16968.1121826,17002.4167934,-34.3046107793,-40.5132494304,6.20863865111,16801.5,17244.8,500.740351218,0.0180625404754,0.138464685206,-0.524759763622,,,,,"2023-10-05T19:32:24.000+09:00",650,-462364,0,0.0219584569733,0.0189910979228,-0.137685459941,1,0.00840336134454,0.015606242497,0.00288664702556,-0.0228938578586,-0.00203588194536,-0.00240434714721,0.000368465201846,0.0297175282622,24.5255470496,"validation",17453.6666667,-0.0345868107943,1.00288664703,0.965413189206,3558953.6,4449104.9,0.59763661675,33910619,0.170207888333,17964.7072042,15638.2927958,0.520847532505,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.0116321681129,0.00277664355826,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-11T00:00:00.000+09:00",16970,17730,16970,17220,8021543,0.0219584569733,0.00174520069808,0.0171293561725,52.7089711173,17006.8641545,17018.5340679,-11.6699134343,-34.7445822312,23.0746687969,16816,17227,527.830326131,0.0186783623113,0.13991532974,0.949462899767,,,,,"2023-10-05T19:32:25.000+09:00",0,233112,0,-0.0261324041812,-0.0116144018583,-0.170150987224,0,0.00712166172107,0.0451038575668,0.0240247383444,-0.000406338886631,-0.000677695321386,-0.00201768770216,0.00133999238077,0.0306521676034,25.6514681333,"validation",17419.5,-0.0114526823388,1.02402473834,0.988547317661,4319662.4,4743016.1,1.69123250499,41932162,0.221627742314,17992.4080925,15639.5919075,0.671709121431,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,0.0183473284171,0.0237414756348,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-12T00:00:00.000+09:00",17290,17290,16750,16770,4082563,-0.0261324041812,-0.0117855038303,0.00963275135461,46.9055869724,16970.4235153,17000.124137,-29.7006216291,-33.7357901108,4.03516848171,16824,17200.4,528.69958855,0.0191252039195,0.139427790517,-0.204537298345,,,,,"2023-10-05T19:32:26.000+09:00",664,-1034404,0,0.00834824090638,0.0673822301729,-0.149075730471,1,0.00406504065041,0.0313588850174,-0.00320970042796,-0.0250226738913,-0.00177105674592,-0.00201167502151,0.000240618275594,0.0315265109452,24.9495823903,"validation",17377.6666667,-0.0349682542727,0.996790299572,0.965031745727,4407282.4,4786000.6,0.853021832049,37849599,0.210655938906,17996.8665738,15651.1334262,0.476979478653,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,-0.0181930405818,-0.0102319055784,,,0,1,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-13T00:00:00.000+09:00",16770,17010,16600,16910,2985320,0.00834824090638,0.0180614087899,0.0367872470877,48.7945068567,16961.1275899,16993.448275,-32.3206850679,-33.4527691022,1.13208403425,16854,17180.2,520.221046511,0.018693653815,0.136370948286,-0.524963328927,,,,,"2023-10-05T19:32:27.000+09:00",11898,-154888,0,0.00650502661147,0.00887049083383,-0.147250147842,1,0,0.0244484197973,0.00332265337605,-0.0157274071315,-0.00191133560425,-0.00197828321125,6.69476069932e-05,0.0307641068309,24.6448779437,"validation",17338.3333333,-0.0247044121888,1.00332265338,0.975295587811,4178124.2,4789712.95,0.623277434611,40834919,0.272045342508,18003.1979812,15704.8020188,0.524364818298,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,0.00908939632036,0.0254076146537,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-14T00:00:00.000+09:00",16900,17020,16790,17020,2531644,0.00650502661147,0.0216086434574,0.0473846153846,50.2909141754,16970.1848838,16995.4150694,-25.2301856532,-31.8082524124,6.5780667592,16892.5,17165.8,499.49097176,0.0186711702336,0.132226096411,-0.636766804363,,,,,"2023-10-05T19:32:28.000+09:00",115257,-301132,0,0.00881316098707,-0.0105757931845,-0.175675675676,0,-0.000591366055588,0.0136014192785,0.00754772828178,-0.00849363268825,-0.00148238458597,-0.00186887499485,0.000386490408884,0.0293472956381,24.4865238542,"validation",17300.8333333,-0.0162323587496,1.00754772828,0.98376764125,4056003.6,4736924.75,0.53444885313,43366563,0.339665877107,18009.3146668,15775.6853332,0.557081986738,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.00856184520768,-0.012470412939,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-15T00:00:00.000+09:00",17040,17190,16900,17170,2925758,0.00881316098707,0.0189910979228,0.0717852684145,52.3364311382,17000.9256709,17008.3472865,-7.42161561996,-26.9309250539,19.509309434,16950,17161.2,484.52733092,0.0183149110919,0.123595651919,-0.526921836856,,,,,"2023-10-05T19:32:29.000+09:00",-84611,453610,0,-0.00873616773442,-0.0291205591147,-0.194525334886,0,0.00117508813161,0.0170387779083,0.0129793510324,0.000512784653754,-0.000432243192776,-0.00156848719009,0.00113624399732,0.0282194135655,24.6399831043,"validation",17286.8333333,-0.00675851563329,1.01297935103,0.993241484367,4109365.6,4747517.6,0.616271122407,46292321,0.398303873586,17997.47315,15902.52685,0.605014624956,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.00222112341685,0.00930233794684,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-18T00:00:00.000+09:00",17170,17320,17020,17020,2142331,-0.00873616773442,-0.0116144018583,0.0624219725343,50.1155540269,17003.860183,17009.2104505,-5.35026741021,-22.6147935252,17.264526115,17000,17153.6,471.346807283,0.0184997855272,0.112548336406,-0.755256382564,,,,,"2023-10-05T19:32:30.000+09:00",0,-185627,0,0.0517038777908,-0.0276145710928,-0.185663924794,0,0,0.0174723354688,0.00117647058824,-0.00778845256972,-0.000314351786734,-0.00132871877351,0.00101436698678,0.0276937019555,24.3195494487,"validation",17268.6666667,-0.0143998764622,1.00117647059,0.985600123538,2933523.2,4751324.9,0.450891287186,44149990,0.375440143022,17956.6608594,16043.3391406,0.510453025125,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.00147419024319,-0.000126888844951,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-19T00:00:00.000+09:00",17950,18090,17410,17900,17114186,0.0517038777908,0.0673822301729,0.119449656035,60.6620510164,17141.7278472,17075.1948615,66.5329856591,-4.78523768832,71.3182233474,17095.5,17157,514.10774962,0.0212458946148,0.10701208191,2.68552065207,,,,,"2023-10-05T19:32:31.000+09:00",-48,1684973,0,-0.0469273743017,-0.0877094972067,-0.215083798883,0,0.0546415981199,0.0399529964747,0.0470591676172,0.0433059392668,0.00371692657313,-0.000267331714431,0.00398425828756,0.0287211033307,26.44797426,"validation",17270.5,0.0364494369011,1.04705916762,1.0364494369,5539847.8,5491099.2,3.11671404516,61264176,0.501808891014,18010.2125231,16180.7874769,0.939755649804,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,0.0577278337938,0.0600064504664,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-20T00:00:00.000+09:00",17850,17850,17050,17060,6875625,-0.0469273743017,0.00887049083383,0.041514041514,49.831955086,17129.1543322,17074.0693162,55.085016005,7.18881305034,47.8962029547,17129.5,17121.2,538.100053219,0.0236853070038,0.099753603577,0.298196032715,,,,,"2023-10-05T19:32:33.000+09:00",-665,-2341451,0,-0.0128956623681,-0.0369284876905,-0.175849941383,0,-0.00279329608939,0.0446927374302,-0.0040573280014,-0.00357451580497,0.00322889894519,0.00042138411784,0.00280751482735,0.031541620939,25.4879849275,"validation",17251,-0.0110718219234,0.995942671999,0.988928178077,6317908.8,5582337.1,1.23167499147,54388551,0.386783843634,17983.8646762,16275.1353238,0.459326501942,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.0471344694599,-0.0456036801768,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-21T00:00:00.000+09:00",16980,17200,16800,16840,4370886,-0.0128956623681,-0.0105757931845,0.0162945081473,47.4429609825,17084.6690504,17056.7308484,27.9382019911,11.3386908385,16.5995111526,17143,17090.2,528.235763703,0.0238066619383,0.0964426685284,-0.296203018084,,,,,"2023-10-05T19:32:34.000+09:00",-10025,-503858,0,-0.0100950118765,-0.063539192399,-0.190617577197,0,-0.00468933177022,0.0234466588511,-0.0176748527096,-0.0146399691051,0.00165903812298,0.000673318933402,0.000985719189583,0.0313679194598,25.0219885803,"validation",17231.6666667,-0.0227294709353,0.98232514729,0.977270529065,6685757.2,5647131.15,0.774001149238,50017665,0.316419647877,17969.6583333,16316.3416667,0.316732023499,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,0.00459439521586,0.0120726174941,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-22T00:00:00.000+09:00",16650,16950,16550,16670,3567261,-0.0100950118765,-0.0291205591147,-0.00179640718563,45.622839454,17020.8738118,17028.0841189,-7.2103070169,7.62889126741,-14.8391982843,17141.5,17042.4,519.076066296,0.0238732110355,0.0968375558035,-0.500999016423,,,,,"2023-09-25T06:50:16.000+09:00",-17125,-515471,0,-0.00719856028794,-0.0683863227355,-0.185362927415,0,-0.0112826603325,0.0237529691211,-0.0275063442523,-0.0218513824344,-0.000432531914631,0.000457641947655,-0.000890173862286,0.0311383363105,24.8086746082,"validation",17213.6666667,-0.0315834317693,0.972493655748,0.968416568231,6814057.8,5706978.1,0.625070034875,46450404,0.261081096491,17971.4704814,16311.5295186,0.215953753438,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,-0.00737529752602,-0.00622597808925,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-25T00:00:00.000+09:00",16630,16680,16460,16550,2921505,-0.00719856028794,-0.0276145710928,-0.0361094933023,44.3300036371,16948.4316869,16992.6704804,-44.2387934816,-2.7446456824,-41.4941477992,17110.5,17015.6,497.713490132,0.0230322726797,0.101552052811,-0.613848841398,,,,,"2023-09-26T06:50:16.000+09:00",-24862,-433877,0,-0.0132930513595,-0.0670694864048,-0.167371601208,0,-0.00239952009598,0.0131973605279,-0.032757663423,-0.0273631256024,-0.00267303888107,-0.000165839618272,-0.00250719926279,0.0300733226666,24.6017508333,"validation",17187.6666667,-0.0371002463006,0.967242336577,0.962899753699,6969892.6,5569577.15,0.524547002639,43528899,0.19039733564,17979.3031998,16241.6968002,0.177429825234,-4445273,-4702196,-895787,3425392,3569207,3007028,1068412,1166483,-1576625,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,-0.00226659902597,0.0140063152005,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-26T00:00:00.000+09:00",16620,16760,16310,16330,3017727,-0.0132930513595,-0.0877094972067,-0.059331797235,41.9812239699,16853.2883505,16943.5837782,-90.2954276807,-20.2548020821,-70.0406255987,17059,16990.2,494.305383694,0.0229757763084,0.10831849373,-0.583910815837,,,,,"2023-09-27T06:50:16.000+09:00",-32172,-721842,0,0.00612369871402,-0.0936925903246,-0.178199632578,0,0.00422960725076,0.0271903323263,-0.0427340406823,-0.0388576944356,-0.00552941994371,-0.00124034305463,-0.00428907688908,0.0302697724246,24.6207736429,"validation",17158.1666667,-0.0482666174514,0.957265959318,0.951733382549,4150600.8,5544426.3,0.544281200022,40511172,0.132296663408,17982.9025923,16135.0974077,0.105477890147,-3014993,-4378292,687870,2271576,3250105,1453928,738222,1144641,-1550135,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.00015476883235,0.000232217656297,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-09-27T00:00:00.000+09:00",16140,16500,16090,16430,2166027,0.00612369871402,-0.0369284876905,-0.0743661971831,43.4479693149,16788.1670658,16905.5405353,-117.373469544,-39.6785355745,-77.6949339696,16993,16971.8,488.283570573,0.0223450228539,0.106565089678,-0.727623667226,,,,,"2023-10-04T06:50:16.000+09:00",-2664,-283151,0,-0.0401704199635,-0.0742544126598,-0.180766889836,0,-0.0116350275566,0.0251071647275,-0.0331312893544,-0.0319235437608,-0.00714385085478,-0.00241500520843,-0.00472884564635,0.0297190243806,24.2952693829,"validation",17133.3333333,-0.0410505836576,0.966868710646,0.958949416342,3208681.2,5358912.5,0.404191522067,42677199,0.102258676551,17898.4302845,16087.5697155,0.18909809531,-1985501,-3976099,-1813228,1027445,2503359,2290467,950776,1491631,-147488,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.00527106957116,-0.00982179668353,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-04T00:00:00.000+09:00",16340,16380,15760,15770,4253850,-0.0401704199635,-0.063539192399,-0.134467618002,36.8301066376,16631.5259788,16821.4264216,-189.900442861,-69.7229170318,-120.177525829,16870.5,16933.8,501.263315532,0.0225783641601,0.103201209294,-0.13034361725,,,,,"2023-10-05T06:50:16.000+09:00",-19938,-1105376,0,-0.0152187698161,-0.0405833861763,-0.117945466075,0,-0.00547778454047,0.0377358490566,-0.0652322100708,-0.0687264524206,-0.0120418796995,-0.00442123760506,-0.00762064209443,0.0317858792347,24.9291996932,"validation",17100.5,-0.0778047425514,0.934767789929,0.922195257449,3185274,4695434.75,0.905954448627,38423349,-0.115190068396,17741.0280007,15999.9719993,-0.132087652044,1200533,-2131790,-1591804,-1652811,1060846,1563643,419049,1060367,32292,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,-0.0160818545272,-0.000195151836683,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-05T00:00:00.000+09:00",15880,16050,15500,15530,3060416,-0.0152187698161,-0.0683863227355,-0.111047510017,34.7569058502,16462.0604436,16725.7652052,-263.704761638,-108.519285953,-155.185475685,16773.5,16893,504.744507279,0.0212829038003,0.119693341803,-0.410175161867,,,,,"2023-10-06T06:50:16.000+09:00",-1689,-416076,0,-0.00579523502898,-0.064391500322,-0.099806825499,0,0.00697526949905,0.0348763474952,-0.0741347959579,-0.0806843071095,-0.0169803452439,-0.00698771963638,-0.00999262560753,0.032501256103,24.5845903286,"validation",17069.3333333,-0.0901812216841,0.925865204042,0.909818778316,3083905,4391570.5,0.696884178451,35362933,-0.0539677548157,17777.3381344,15769.6618656,-0.119372764111,1034186,-1103159,-2215100,-1470922,36475,1696773,459119,1083580,546957,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.0143499962002,-0.00731686245916,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-06T00:00:00.000+09:00",15400,15650,15370,15440,2209136,-0.00579523502898,-0.0670694864048,-0.101803374055,33.9843440477,16304.8203753,16630.5233381,-325.702962826,-151.956021328,-173.746941499,16686,16854.4,488.691328188,0.021149669027,0.13655819865,-0.634743596054,,,,,"2023-10-10T06:50:16.000+09:00",1421,-465361,0,-0.0414507772021,-0.074481865285,-0.0284974093264,0,-0.00837089504185,0.0180296200901,-0.0746733788805,-0.0839187393203,-0.0210947514784,-0.00984171122588,-0.0112530402525,0.0316509927583,24.2528288704,"validation",17036.6666667,-0.0937194286832,0.92532662112,0.906280571317,2941431.2,4291127.35,0.514814830653,33153797,-0.0318238166481,17825.3050513,15546.6949487,-0.046824574568,2331255,2800429,6506049,-2077025,-2999058,-8707302,-252079,171140,2176797,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,-0.00792953358115,-0.024983270284,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-10T00:00:00.000+09:00",14950,15330,14750,14800,6464477,-0.0414507772021,-0.0936925903246,-0.127872716559,29.0409513531,16073.3095483,16494.9290168,-421.619468454,-205.888710753,-215.730757701,16577.5,16804.8,503.070519032,0.0225449534207,0.168307758175,0.614058280405,,,,,"2023-10-11T06:50:16.000+09:00",4216,-644356,0,0.0277027027027,-0.0358108108108,-0.0148648648649,0,-0.0317357512953,0.0375647668394,-0.107223646509,-0.119299247834,-0.0284878019226,-0.0139113993752,-0.0145764025474,0.0339912512859,25.2842151295,"validation",16987.8333333,-0.128788250415,0.892776353491,0.871211749585,3630781.2,4432128.05,1.45854924025,26689320,-0.0626247136519,17972.5609306,15182.4390694,-0.137068948406,1823369,2706572,6373894,-1710659,-2921389,-8793348,-120575,201570,2401382,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.0388975645132,-0.0152500643075,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-11T00:00:00.000+09:00",14950,15280,14860,15210,3159069,0.0277027027027,-0.0742544126598,-0.0842865743528,35.5125285273,15940.4926948,16399.7490896,-459.256394876,-256.562247578,-202.694147298,16507.5,16754.8,501.422624815,0.0234577774652,0.183759540919,-0.368714366193,,,,,"2023-10-12T06:50:16.000+09:00",18578,314376,0,-0.00525969756739,-0.051939513478,-0.043392504931,0,0.0101351351351,0.0283783783784,-0.0786006360745,-0.0922004440519,-0.0301943717867,-0.0168679978683,-0.0133263739184,0.0329666419997,24.5954963072,"validation",16927.1666667,-0.101444423658,0.921399363925,0.898555576342,3829389.6,4383525.95,0.720668483781,29848389,0.0198352310427,18024.2053109,14990.7946891,0.0722636458424,2304308,3186650,6601433,-1925129,-2916099,-8924975,-447330,-314526,2267933,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,0.00793228923052,-0.000121196668366,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-12T00:00:00.000+09:00",15280,15440,14970,15130,4094298,-0.00525969756739,-0.0405833861763,-0.0918367346939,34.8447529165,15815.8015109,16305.6936015,-489.892090564,-303.228216175,-186.663874389,16431,16723,499.178151614,0.0234013165152,0.198216284448,-0.101775247712,,,,,"2023-10-13T06:50:16.000+09:00",8102,-224550,0,-0.039656311963,-0.0727032385988,-0.0674157303371,0,0.00460223537147,0.0309007232084,-0.0791795995375,-0.0952580278658,-0.0323788559526,-0.0200415212277,-0.012337334725,0.0329926075092,24.8495406388,"validation",16872.8333333,-0.103292274564,0.920820400463,0.896707725436,3797479.2,4431128.5,0.92398539108,25754091,-0.062033633193,18059.4458849,14802.5541151,0.100539381727,1306444,2906340,6469791,-1424106,-2770353,-9057956,55856,-192053,2511190,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.0173980767224,-0.0277410956485,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-13T00:00:00.000+09:00",15300,15310,14400,14530,7824978,-0.039656311963,-0.064391500322,-0.137685459941,30.2503846306,15617.9858939,16174.1607421,-556.174848261,-353.817542592,-202.357305669,16315,16676.4,528.522569356,0.0242919232821,0.222205205049,0.93255077074,,,,,"2023-10-16T06:50:16.000+09:00",-13651,-694453,0,-0.0165175498968,-0.0481761871989,-0.0474879559532,0,0.0112359550562,0.0601454064772,-0.109408519767,-0.128708834041,-0.0382776908645,-0.0243508288088,-0.0139268620557,0.0363745746288,25.4568022395,"validation",16797.3333333,-0.134981743134,0.890591480233,0.865018256866,4750391.6,4689430,1.66864160463,17929113,-0.170399238287,18127.6389602,14502.3610398,0.00762395623105,937729,2610115,4976977,-813306,-2263773,-7746533,-183761,-441310,2695286,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,-0.0301112643386,-0.0244436822487,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-16T00:00:00.000+09:00",14390,14570,14170,14290,3670542,-0.0165175498968,-0.074481865285,-0.170150987224,28.6245663342,15413.6803717,16034.5932798,-620.912908016,-407.236615677,-213.676292339,16168.5,16612.6,519.342385831,0.0234237914827,0.242904832113,-0.244352080507,,,,,"2023-10-17T06:50:16.000+09:00",-1995,612937,0,-0.00139958012596,-0.0300909727082,-0.0398880335899,0,-0.00963523743978,0.0275292498279,-0.116182700931,-0.139809542155,-0.0434508683006,-0.0284980136933,-0.0149528546073,0.0363430640889,24.683165164,"validation",16737.3333333,-0.146220027085,0.883817299069,0.853779972915,5042672.8,4471879.95,0.820805129172,14258571,-0.309417865746,18132.203389,14204.796611,0.0216945668792,1542142,2397537,5549416,-720778,-1559852,-7519212,-838729,-901176,1912195,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.00841136745677,-0.00164115523477,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-17T00:00:00.000+09:00",14440,14730,14270,14270,3452233,-0.00139958012596,-0.0358108108108,-0.149075730471,28.4871641108,15237.7295453,15903.8826664,-666.153121122,-459.019916766,-207.133204356,16043.5,16548.2,515.103643986,0.0231381863246,0.262740219258,-0.300704443018,,,,,"2023-10-18T06:50:16.000+09:00",8,103780,0,0.010511562719,-0.0154169586545,-0.0042046250876,0,0.0104968509447,0.0321903428971,-0.110543210646,-0.137670562357,-0.0466820687542,-0.032166777629,-0.0145152911252,0.0360969617369,24.6204465365,"validation",16681.8333333,-0.144578433625,0.889456789354,0.855421566375,4440224,4440363.45,0.777466313033,10806338,-0.304516300349,18151.1363538,13935.8636462,0.0792680277187,3925718,5008689,8057537,-848727,-1908421,-7802189,-3105931,-3177409,-339353,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.0112220935072,-0.0135396349043,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-18T00:00:00.000+09:00",14280,14520,14280,14420,2341923,0.010511562719,-0.051939513478,-0.147250147842,31.1562663349,15111.9249999,15793.9654319,-682.040432005,-503.624019814,-178.416412191,15919,16486.6,496.167669415,0.0232182050908,0.274022411353,-0.625527771766,,,,,"2023-10-19T06:50:16.000+09:00",3944,160270,0,-0.0270457697642,-0.0249653259362,0.0166435506241,0,0.000700770847933,0.0168185003504,-0.0941642062944,-0.125350284473,-0.0472982269074,-0.0349253827887,-0.0123728441187,0.0344082988499,24.2428543556,"validation",16633,-0.133048758492,0.905835793706,0.866951241508,4276794.8,4408193.6,0.531265913548,13148261,-0.314036320909,18100.0813832,13737.9186168,0.156363120705,4030412,4336219,8567559,-509416,-848060,-7471841,-3519329,-3513309,-1138362,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,0.00952382609916,0.0245172673924,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-19T00:00:00.000+09:00",14190,14270,13960,14030,3101406,-0.0270457697642,-0.0727032385988,-0.175675675676,28.2083391355,14945.4749999,15663.3013258,-717.826325921,-546.464481035,-171.361844886,15769.5,16413.4,493.584264457,0.0233456597706,0.287507251867,-0.405937275888,,,,,"2023-10-20T06:50:16.000+09:00",-31926,-229312,0,-0.0142551674982,-0.0285103349964,0.0406272273699,0,-0.0159500693481,0.0214979195562,-0.110307872792,-0.14521062059,-0.0511636725532,-0.0389497135449,-0.0122139590083,0.0351806318216,24.4963192881,"validation",16572.3333333,-0.153408290927,0.889692127208,0.846591709073,4078216.4,4436681.7,0.699037300783,10046855,-0.375502574368,18036.4228042,13502.5771958,0.116330120106,3252286,4343379,7901500,-13555,-149301,-6272147,-3248761,-4205793,-1658401,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,-0.00804146537049,0.00367534188261,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-20T00:00:00.000+09:00",13950,14090,13730,13830,3044333,-0.0142551674982,-0.0481761871989,-0.194525334886,26.8075322872,14773.8634615,15527.5012276,-753.637766159,-587.89913806,-165.738628099,15602.5,16350.6,484.042531281,0.0229873872416,0.297527303401,-0.42542966496,,,,,"2023-10-23T06:50:16.000+09:00",0,143841,0,0.00216919739696,-0.0180766449747,0.0404916847433,0,-0.00570206699929,0.0256593014968,-0.113603589168,-0.154159480386,-0.0544929693535,-0.0425089759986,-0.011983993355,0.0349994599625,24.4633878122,"validation",16510,-0.162325863113,0.886396410832,0.837674136887,3122087.4,4442610.45,0.685257695732,7002522,-0.442192709019,17923.5848757,13281.4151243,0.118174238566,316030,4386990,7730645,868042,-227073,-5885030,-1178031,-4171679,-1904494,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.00263364780106,0.00460866597967,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-23T00:00:00.000+09:00",13830,14050,13800,13860,2164663,0.00216919739696,-0.0300909727082,-0.185663924794,27.3900016798,14633.2690828,15403.9826182,-770.713535392,-624.462017526,-146.251517865,15444.5,16289.4,467.325207618,0.0231513631819,0.303500989953,-0.693575517281,,,,,"2023-10-24T06:50:16.000+09:00",2664,-49968,0,0.0137085137085,-0.00577200577201,0.0591630591631,0,0,0.0180766449747,-0.10259315614,-0.149139931489,-0.0556070371856,-0.0450549796195,-0.010552057566,0.0337175474472,24.1245375219,"validation",16451.5,-0.157523630064,0.89740684386,0.842476369936,2820911.6,4443727.05,0.487127804126,9167185,-0.393620091945,17788.2105197,13100.7894803,0.161967639198,727575,3521652,8339439,38527,-88755,-5739306,-778112,-3452692,-2665669,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.00973972371275,0.00939701670148,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-24T00:00:00.000+09:00",13990,14130,13460,14050,2718220,0.0137085137085,-0.0154169586545,-0.215083798883,31.1282232238,14543.5353777,15303.6876094,-760.152231681,-651.600060357,-108.552171323,15252,16234.4,481.801978503,0.0192434099753,0.279026884066,-0.649007700649,,,,,"2023-10-25T06:50:16.000+09:00",632,93289,0,0.000711743772242,-0.0448398576512,0.0455516014235,0,0.00937950937951,0.0483405483405,-0.0788093364805,-0.13455378702,-0.0541033616855,-0.0463772284952,-0.00772613319028,0.0342919557653,24.3658654871,"validation",16397.6666667,-0.14317077633,0.92119066352,0.85682922367,2674109,3723928.75,0.729933407023,11885405,-0.662992961399,17379.8590179,13124.1409821,0.217556475806,352403,770064,9130465,83205,782631,-5861482,-481769,-1581631,-3385590,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,0.00246974611214,-0.0140121582919,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-25T00:00:00.000+09:00",14120,14160,13930,14060,1728852,0.000711743772242,-0.0249653259362,-0.175849941383,31.3286129773,14469.1453196,15211.5626013,-742.417281689,-669.763504623,-72.653777065,15102,16180.4,463.816122896,0.0176350538439,0.267113491071,-1.21742870464,,,,,"2023-10-26T06:50:16.000+09:00",-681,93431,0,-0.0305832147937,-0.0426742532006,0.0391180654339,0,0.00498220640569,0.0163701067616,-0.068997483777,-0.131047440113,-0.0528035050988,-0.0476360956347,-0.00516740946409,0.0329883444449,23.9140573278,"validation",16336.8333333,-0.139368094592,0.931002516223,0.860631905408,2551494.8,3466590.1,0.498718322654,13614257,-0.588103768023,17118.9739711,13085.0260289,0.241692254104,404899,761477,8818129,-128826,153517,-5713127,-343718,-996068,-3236450,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.00924537694349,0.0185748021521,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-26T00:00:00.000+09:00",13810,13930,13560,13630,2597308,-0.0305832147937,-0.0285103349964,-0.190617577197,27.6086959214,14340.0460397,15094.409816,-754.363776348,-686.683558968,-67.6802173794,14941.5,16113,466.400685546,0.0182187085848,0.26073881817,-0.548354940451,,,,,"2023-10-27T06:50:16.000+09:00",3984,-330428,0,-0.00366837857667,0.0205429200293,0.0961115187087,1,-0.0177809388336,0.0263157894737,-0.0877756584011,-0.15409917458,-0.0553458383234,-0.0503803051334,-0.00496553318998,0.03421868566,24.2900146067,"validation",16285.3333333,-0.163050597675,0.912224341599,0.836949402325,2450675.2,3377911.2,0.768909496496,11016949,-0.577290427291,16889.4145258,12993.5854742,0.16335791879,8552,277918,11393477,189904,114704,-7174455,-287725,-491656,-4454660,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,-0.00346286373986,0.00443053643868,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-27T00:00:00.000+09:00",13740,13870,13500,13580,2140230,-0.00366837857667,-0.0180766449747,-0.185362927415,27.204199878,14223.1158797,14982.2313111,-759.115431407,-701.169933456,-57.9454979512,14787,16047,459.514922293,0.0182769640983,0.25202581889,-0.805579864887,,,,,"2023-10-30T06:50:16.000+09:00",3985,213260,0,0.0147275405007,0.0294550810015,0.106038291605,1,0.00807043286867,0.0271460014674,-0.08162575235,-0.153735900791,-0.0558995163039,-0.0516325429644,-0.00426697333956,0.0338376231438,24.092777259,"validation",16230.6666667,-0.163312248419,0.91837424765,0.836687751581,2269854.6,3306559.65,0.647267923928,8876719,-0.568168866997,16650.352892,12923.647108,0.176121467596,-191159,262875,8838124,125682,40271,-4762539,13169,-390431,-4265753,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,-0.00529076666234,-0.0099061953408,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-30T00:00:00.000+09:00",13450,13790,13450,13780,1976907,0.0147275405007,-0.00577200577201,-0.167371601208,31.5257573841,14154.9442059,14893.1771399,-738.232934016,-708.582533568,-29.6504004481,14648.5,15984,450.978142129,0.0190549162319,0.235554847078,-0.869580133995,,,,,"2023-10-31T06:50:16.000+09:00",9954,164594,0,-0.0261248185776,0.088534107402,0.0856313497823,1,-0.00957290132548,0.0250368188513,-0.0592893470321,-0.137887887888,-0.0535727818589,-0.0514210837132,-0.00215169814573,0.03272700596,24.0280176047,"validation",16169,-0.147751870864,0.940710652968,0.852248129136,2232303.4,3259329.75,0.606537893259,10853626,-0.501257551495,16373.7625887,12923.2374113,0.248299184807,59556,93458,8813076,-167664,-52674,-4700339,-25615,-243571,-4426299,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.0113664295103,0.00319766034202,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-10-31T00:00:00.000+09:00",13910,13920,13350,13420,2783847,-0.0261248185776,-0.0448398576512,-0.178199632578,28.2722517684,14041.8758665,14784.0529074,-742.177040801,-715.301435015,-26.8756057862,14503,15920.2,459.479703405,0.0194037545942,0.223563903873,-0.313889353899,,,,,"2023-11-01T06:50:16.000+09:00",6637,-304654,0,0.00298062593145,0.0864381520119,0.137108792846,1,0.00943396226415,0.0413642960813,-0.0746742053368,-0.157045765757,-0.0553038033384,-0.0533011501501,-0.00200265318824,0.0342384279736,24.3438457526,"validation",16101.1666667,-0.166520024429,0.925325794663,0.833479975571,2245428.8,3247635.75,0.857191881817,8069779,-0.499461693018,16124.1736489,12881.8263511,0.165982727787,-254224,-328709,8156616,-31823,-324,-4047503,176774,166887,-4390583,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,-0.0120329356926,0.00163828370468,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-01T00:00:00.000+09:00",13550,13690,13410,13460,1675872,0.00298062593145,-0.0426742532006,-0.180766889836,29.1472057026,13952.3565025,14685.9749142,-733.618411748,-718.964830361,-14.6535813869,14354.5,15863.2,446.659724591,0.0192883610192,0.19777371284,-1.03205549084,,,,,"2023-11-02T06:50:16.000+09:00",16620,10786,0,0.0334323922734,0.0809806835067,0.119613670134,1,0.0096870342772,0.0208643815201,-0.0623149534989,-0.151495284684,-0.0545035967124,-0.0534149205321,-0.00108867618031,0.0331842291672,23.839321788,"validation",16033.8333333,-0.160525139549,0.937685046501,0.839474860451,2234832.8,3223128,0.519952046583,9745651,-0.510863173911,15773.9713805,12935.0286195,0.184917916521,-448917,-590941,7693405,79307,248404,-3362238,265434,218721,-4605182,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,-0.00736621492387,-0.00127151372349,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-02T00:00:00.000+09:00",13690,14030,13580,13910,2901997,0.0334323922734,0.0205429200293,-0.117945466075,38.27006573,13945.8401175,14628.4952909,-682.655173468,-711.702898983,29.0477255148,14261.5,15816.4,455.469744263,0.0201327723677,0.178443370908,-0.171127598161,,,,,"2023-11-03T06:50:16.000+09:00",15277,-89827,0,0.00503235082674,0.0143781452193,0.135873472322,1,0.017087667162,0.0334323922734,-0.0246467762858,-0.120533117524,-0.049076576094,-0.0511648381727,0.00208826207871,0.03274405063,24.4212729636,"validation",15970.8333333,-0.129037307592,0.975353223714,0.870962692408,2295770.6,3155535.35,0.919652825312,12647648,-0.40842041272,15533.9350671,12989.0649329,0.361879003068,-162795,-77889,7449748,-60035,-302613,-3107563,222269,266423,-4623079,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,0.015375074628,-0.0120338360994,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-03T00:00:00.000+09:00",14020,14190,13770,13980,2417312,0.00503235082674,0.0294550810015,-0.099806825499,39.5734487144,13951.095484,14580.4586027,-629.363118707,-695.234942928,65.8718242204,14184,15775.6,452.936191101,0.0201554955181,0.16009357524,-0.473793730993,,,,,"2023-11-06T06:50:16.000+09:00",13934,-371115,0,0.0729613733906,-0.0100143061516,0.0922746781116,0,0.0079079798706,0.0301941049605,-0.0143824027073,-0.113821344355,-0.0450188210806,-0.0497306826129,0.00471186153222,0.0323988691775,24.2435497528,"validation",15921,-0.12191445261,0.985617597293,0.87808554739,2351187,3123380.15,0.773941013872,15064960,-0.324935999225,15319.3836356,13048.6163644,0.410162524101,98422,-39128,7220852,-259777,-385783,-2836358,157586,311304,-4692116,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,-0.00573107571564,-0.00688473421026,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-06T00:00:00.000+09:00",14540,15000,14360,15000,5270912,0.0729613733906,0.088534107402,-0.0284974093264,54.6119503882,14112.4654095,14611.5357433,-499.07033371,-656.002021084,156.931687374,14162,15755.2,493.44074888,0.0263611790006,0.148440345161,1.29112673315,,,,,"2023-11-07T06:50:16.000+09:00",46927,531657,0,-0.028,-0.0853333333333,0.0406666666667,0,0.0400572246066,0.0457796852647,0.0591724332721,-0.0479333807251,-0.0332713555807,-0.0437334680723,0.0104621124916,0.0328960499253,25.0935194407,"validation",15889,-0.0559506576877,1.05917243327,0.944049342312,3009988,3276468.95,1.60871721369,20335872,-0.195605775541,15213.1060841,13110.8939159,0.898627699282,316929,-333568,5679079,-556416,-140348,-1841629,214105,458441,-4138998,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,0.0163689922291,-0.000435468243609,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-07T00:00:00.000+09:00",15000,15000,14350,14580,3590867,-0.028,0.0864381520119,-0.0148648648649,49.1840164536,14184.3938081,14609.1997623,-424.805954197,-609.762807707,184.95685351,14151,15727,504.623552531,0.0254800363668,0.145365131972,0.335670097604,,,,,"2023-11-08T06:50:16.000+09:00",7325,-31953,0,-0.00205761316872,-0.0253772290809,0.0905349794239,0,0,0.0433333333333,0.0303158787365,-0.0729319005532,-0.0291362108503,-0.0418218660979,0.0126856552476,0.0346106688979,24.6813102411,"validation",15852,-0.0802422407267,1.03031587874,0.919757759273,3171392,3132788.45,1.14622070954,16745005,-0.158713477765,15179.5309913,13122.4690087,0.708549865605,-31132,145203,5595247,-444553,-715343,-1841457,460703,550352,-4041801,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,-0.00465812809457,-0.010035856811,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-08T00:00:00.000+09:00",14610,14850,14470,14550,2276346,-0.00205761316872,0.0809806835067,-0.043392504931,48.8108352568,14240.6409145,14604.8145947,-364.173680172,-560.6449822,196.471302028,14118,15690.4,495.721870207,0.0246491818244,0.131454220509,-0.589772638674,,,,,"2023-11-09T06:50:16.000+09:00",3990,-106257,0,-0.0302405498282,0.00756013745704,0.0962199312715,1,0.00205761316872,0.0260631001372,0.0305992350191,-0.0726813847958,-0.0250291189122,-0.0385323011821,0.01350318227,0.0340702316294,24.2234283564,"validation",15815.1666667,-0.079997049246,1.03059923502,0.920002950754,3291486.8,3088652.3,0.73700299642,14468659,-0.248971533636,15045.9353426,13190.0646574,0.732774839032,-693634,-283845,4222910,187267,-277823,-723962,613904,659774,-3630882,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.00708328930104,0.0141365714814,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-09T00:00:00.000+09:00",14290,14410,14020,14110,3451251,-0.0302405498282,0.0143781452193,-0.0674157303371,43.5872215461,14220.5423123,14568.1616618,-347.619349466,-518.039855653,170.420506187,14067,15641.2,498.17030805,0.0254081768076,0.114259500943,0.290070981011,,,,,"2023-11-10T06:50:16.000+09:00",-5904,-88409,0,-0.0191353649894,0.0347271438696,0.126151665485,1,-0.0178694158076,0.0268041237113,0.00305679960191,-0.0978953021507,-0.0246363819608,-0.0367143767295,0.0120779947687,0.0353061876718,24.6088863768,"validation",15767,-0.105092915583,1.0030567996,0.894907084417,3401337.6,3056499.95,1.12915133534,11017408,-0.241071212843,14870.6441999,13263.3558001,0.526753132796,-244121,-414894,4128514,296305,215992,-121218,106532,342704,-4088322,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.032495238838,-0.0201914758226,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-10T00:00:00.000+09:00",13850,13940,13770,13840,1636104,-0.0191353649894,-0.0100143061516,-0.0474879559532,40.7082769621,14161.9973412,14514.2237609,-352.226419717,-484.877168466,132.650748749,14032.5,15584,486.872428903,0.0243042365013,0.111181003309,-1.30909792727,,,,,"2023-11-13T06:50:16.000+09:00",3,118138,0,-0.00867052023121,0.0397398843931,0.135838150289,1,-0.0184266477675,0.0120481927711,-0.0137181542847,-0.111909650924,-0.0254498858177,-0.0350344774903,0.00958459167258,0.0351786437069,23.843146593,"validation",15716.3333333,-0.119387473753,0.986281845715,0.880612526247,3245096,2747056.25,0.595584455178,9381304,-0.155581251749,14812.5737145,13252.4262855,0.376614224765,-318993,-272212,4338525,719815,264249,-308336,-242879,149887,-4100919,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,-0.0119580160763,-0.00224595574503,,,0,1,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-13T00:00:00.000+09:00",13980,14040,13680,13720,1697288,-0.00867052023121,-0.0853333333333,-0.0398880335899,39.4607731685,14093.9977502,14455.3923712,-361.394620971,-460.180658967,98.7860379956,14004,15515,477.810112553,0.0241316881661,0.111683472236,-1.11862718477,,,,,"2023-11-14T06:50:16.000+09:00",1993,-51517,0,0.0357142857143,0.069970845481,0.130466472303,1,0.0101156069364,0.0260115606936,-0.0202799200229,-0.115694489204,-0.0263407158142,-0.0335408643562,0.00720014854195,0.0348258099528,23.8711521424,"validation",15662.8333333,-0.124040988753,0.979720079977,0.875959011247,2530371.2,2648393.55,0.640874540719,7684016,-0.124123452121,14786.0076726,13221.9923274,0.318416103862,1191879,591105,3872647,89122,367715,85938,-1245939,-800270,-4038092,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.00622204202267,0.0101940576913,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-14T00:00:00.000+09:00",13860,14210,13800,14210,1811655,0.0357142857143,-0.0253772290809,-0.0042046250876,46.6501591412,14111.8442502,14437.2151585,-325.370908325,-433.218708839,107.847800514,14001,15452,478.680818799,0.0254766008521,0.111185583164,-0.890123945507,,,,,"2023-11-15T06:50:16.000+09:00",49703,272821,0,0.0316678395496,0.0337790288529,0.111893033075,1,0.0102040816327,0.0298833819242,0.0149275051782,-0.0803779446026,-0.0228973193754,-0.0304868901364,0.00758957076101,0.0336861941449,23.9714525712,"validation",15622.8333333,-0.0904338734971,1.01492750518,0.909566126503,2174528.8,2566364.65,0.705922675486,9495671,-0.0255354787559,14779.3546749,13222.6453251,0.634257560678,895067,511305,1097863,209627,870172,937136,-1085019,-1203018,-2067410,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,0.0234460060191,0.0101855028833,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-15T00:00:00.000+09:00",14450,14660,14360,14660,2557703,0.0316678395496,0.00756013745704,0.0166435506241,52.257549071,14196.175904,14453.7177394,-257.541835358,-398.083334143,140.541498784,14013,15390.2,476.632188885,0.0263121041041,0.115686552859,-0.0229826968972,,,,,"2023-11-16T06:50:16.000+09:00",129232,385026,0,-0.00409276944065,-0.00341064120055,0.0538881309686,0,0.0168895144265,0.0211118930331,0.04617141226,-0.0474457771829,-0.0175676558907,-0.0271543884135,0.00958673252279,0.0325124276184,24.3474981235,"validation",15595.3333333,-0.0599752062583,1.04617141226,0.940024793742,2230800.2,2577153.65,0.992452661874,12053374,-0.021242175452,14823.5578326,13202.4421674,0.89910785756,1177914,1599336,1486027,141567,218549,342647,-1319324,-1783341,-1900914,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,0.00971366303672,0.0125666169203,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-16T00:00:00.000+09:00",14700,14740,14530,14600,1614014,-0.00409276944065,0.0347271438696,0.0406272273699,51.4805963039,14258.302688,14464.5534624,-206.250774369,-359.716822188,153.466047819,14041.5,15317.8,457.587032536,0.0255459731556,0.121078986093,-1.03083538122,,,,,"2023-11-17T06:50:16.000+09:00",661,113258,0,-0.0143835616438,0.0232876712329,0.0849315068493,1,0.00272851296044,0.0143246930423,0.0397749528184,-0.0468605152176,-0.0141267653678,-0.024638138506,0.0105113731383,0.031341577571,23.8830116096,"validation",15567.8333333,-0.0621687882065,1.03977495282,0.937831211794,1863352.8,2502784.05,0.644887440449,10439360,0.00784136769611,14891.5652916,13191.4347084,0.828504178157,-180316,654910,440045,407654,479064,507147,-215877,-1122679,-1005208,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,-0.00470000723256,-0.00625497167452,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-17T00:00:00.000+09:00",14610,14620,14340,14390,1386982,-0.0143835616438,0.0397398843931,0.0404916847433,48.7487170561,14278.5638129,14459.0309837,-180.467170753,-323.866891901,143.399721148,14069.5,15256.2,444.902244498,0.0255501519426,0.121854485537,-1.1665198768,,,,,"2023-11-20T06:50:16.000+09:00",1989,-118571,0,0.0201528839472,0.0437804030577,0.105628908965,1,0.000684931506849,0.0191780821918,0.0227797718469,-0.0567769169256,-0.0125411515464,-0.0225063858166,0.0099652342702,0.0309174596593,23.7169295215,"validation",15540.6666667,-0.0740422976277,1.02277977185,0.925957702372,1813528.4,2419916.5,0.573152833992,9052378,0.0423538580773,14926.7158421,13212.2841579,0.686942415345,-1113662,-283364,-331829,635300,785657,704394,450430,-509709,-438949,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,-0.00701673126983,0.000472623090664,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-20T00:00:00.000+09:00",14370,14720,14290,14680,1707728,0.0201528839472,0.069970845481,0.0591630591631,52.4975599101,14340.3232263,14475.399059,-135.07583264,-286.108680049,151.032847409,14110.5,15206,443.837798462,0.0258442207336,0.126287183904,-0.76799428928,,,,,"2023-11-21T06:50:16.000+09:00",37120,307902,0,0.000681198910082,0.0190735694823,0.0728882833787,1,-0.00138985406532,0.0298818624044,0.0403600155912,-0.0345916085756,-0.00920135099726,-0.0194896921014,0.0102883411041,0.0302341824566,23.9449156923,"validation",15518.3333333,-0.054022124369,1.04036001559,0.945977875631,1815616.4,2397069.75,0.712423157482,10760106,0.0332264215507,15001.4876542,13219.5123458,0.819589164503,-1504740,-1097283,-746288,746592,876019,1050712,754560,217158,-368242,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.0115086342964,0.00260726784827,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-21T00:00:00.000+09:00",14700,14780,14530,14690,2008313,0.000681198910082,0.0337790288529,0.0455516014235,52.6262416784,14394.119653,14491.295425,-97.1757719229,-248.322098423,151.146326501,14142.5,15160.4,429.992241429,0.0257352655,0.130854948815,-0.39328973023,,,,,"2023-11-22T06:50:16.000+09:00",17199,253882,0,-0.00544588155208,0.0388019060585,0.0673927842069,1,0.00136239782016,0.017029972752,0.0387130988156,-0.0310282050606,-0.0066150967953,-0.0169041591847,0.0102890623894,0.0292710851892,24.1077278933,"validation",15496.6666667,-0.0520542052054,1.03871309882,0.947945794795,1854948,2361574.4,0.850412758539,12768419,0.0186954516445,15067.8080568,13217.1919432,0.795847418581,-703841,-943998,-616199,397233,666670,821175,287810,250150,-235629,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.0070339584438,-0.00415227381093,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-22T00:00:00.000+09:00",14750,14770,14450,14610,1688901,-0.00544588155208,-0.00341064120055,0.0391180654339,51.4260275096,14427.3320141,14500.0883564,-72.7563423366,-213.208947206,140.452604869,14170,15120.4,422.135652756,0.0257922486938,0.133566575166,-0.745468794981,,,,,"2023-11-23T06:50:16.000+09:00",1328,37392,0,0.0225872689938,0.031485284052,0.0889801505818,1,0.00408441116406,0.0217835262083,0.03105151729,-0.0337557207481,-0.00497990022838,-0.0145933570983,0.00961345686992,0.0288936107293,23.9290500843,"validation",15467.1666667,-0.0554184670754,1.03105151729,0.944581532925,1681187.6,2359576.85,0.715764354104,11079518,-0.053711728016,15116.3191851,13223.6808149,0.732479699741,-314175,-1775453,-1050903,320591,964681,1153811,-854,808761,-96085,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.00595575639374,-0.0025083410079,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-23T00:00:00.000+09:00",14730,15080,14710,14940,3026285,0.0225872689938,0.0232876712329,0.0961115187087,55.894487771,14506.2040119,14532.6744041,-26.4703921782,-175.8612362,149.390844022,14235.5,15086,425.554534702,0.0249993087962,0.136113731634,0.708971244862,,,,,"2023-11-24T06:50:16.000+09:00",6642,660310,0,0.0053547523427,0.0575635876841,0.0408299866131,1,0.0082135523614,0.025325119781,0.0494889536722,-0.00967784701047,-0.00177177993161,-0.0117711670817,0.00999938715009,0.0284842392705,24.5346438113,"validation",15440,-0.0323834196891,1.04948895367,0.967616580311,1963641.8,2381025.7,1.27100056081,14105803,0.0648639365799,15204.3235133,13266.6764867,0.86358531265,-611659,-1528626,-1366499,468544,936909,1329352,159456,592491,78939,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,0.0212893432862,0.0209054826175,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-24T00:00:00.000+09:00",14950,15130,14880,15020,1703946,0.0053547523427,0.0437804030577,0.106038291605,56.9289170384,14585.2495486,14568.7725964,16.4769521587,-137.393598529,153.870550687,14307.5,15049.4,413.01492508,0.0249217985947,0.136607921954,-0.711618199777,,,,,"2023-11-27T06:50:16.000+09:00",2663,259252,0,-0.00399467376831,0.0166444740346,0.0326231691079,1,0.000669344042838,0.016733601071,0.0497990564389,-0.00195356625513,0.0010970008095,-0.00914737673293,0.0102443775424,0.0274976647856,23.9655952211,"validation",15412,-0.0254347261874,1.04979905644,0.974565273813,2027034.6,2359211.5,0.722252328797,15809749,0.146935321399,15284.7589217,13330.2410783,0.864540033452,-840052,-670388,-1265092,565766,597136,1261259,297408,97128,48610,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.0126431386391,0.00655576217138,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-27T00:00:00.000+09:00",15080,15100,14840,14960,1661963,-0.00399467376831,0.0190735694823,0.0856313497823,55.8705487634,14642.9034642,14597.7524041,45.1510600904,-100.884666805,146.035726895,14366.5,15004.2,402.085287574,0.0249038594342,0.137151835117,-0.732905607364,,,,,"2023-11-28T06:50:16.000+09:00",18583,260441,0,0.0200534759358,0.043449197861,0.0307486631016,1,0.00399467376831,0.017310252996,0.0413113841228,-0.00294584183095,0.00301811899,-0.00674362746022,0.00976174645022,0.0268773587951,23.9366452434,"validation",15375.1666667,-0.027002417318,1.04131138412,0.972997582682,2017881.6,2343464.3,0.70919066273,14147786,0.0702839808569,15351.6959196,13381.3040804,0.80120912409,-867467,-1138180,-1977926,899743,1117832,2221218,-15044,39157,-85514,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.00360615003832,0.00183354709059,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-28T00:00:00.000+09:00",15110,15340,15030,15260,2643879,0.0200534759358,0.0388019060585,0.137108792846,59.8861697141,14737.8413928,14646.8077816,91.033611204,-62.5010112031,153.534622407,14458.5,14974,400.507767033,0.0240922741034,0.132480162848,0.331605735021,,,,,"2023-11-29T06:50:16.000+09:00",51091,219073,0,-0.0124508519004,0.0419397116645,0.0249017038008,1,0.0100267379679,0.0207219251337,0.0554345194868,0.0190997729398,0.00596550532136,-0.00409574123218,0.0100612465535,0.02624559417,24.4207480198,"validation",15340.1666667,-0.00522593192164,1.05543451949,0.994774068078,2144994.8,2336465.9,1.13157183248,16791665,0.186646978242,15416.2322173,13500.7677827,0.918436377907,-871088,-1695873,-1983363,847320,1386996,2208495,10945,315626,-86890,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,0.00959532057813,0.0124138585338,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-29T00:00:00.000+09:00",15260,15260,14970,15070,1786131,-0.0124508519004,0.031485284052,0.119613670134,56.3865812369,14788.942717,14678.1553533,110.787363658,-27.8433362308,138.630699889,14539,14937.2,392.614355102,0.024444519161,0.120451641328,-0.601944830857,,,,,"2023-11-30T06:50:16.000+09:00",7271,92464,0,0.0484406104844,0.0583941605839,0.0550763105508,1,0,0.019003931848,0.0365224568402,0.00889055512412,0.00735151716378,-0.00184760028074,0.00919911744452,0.0260527110221,24.0160236777,"validation",15295.5,-0.014742898238,1.03652245684,0.985257101762,2164440.8,2341978.85,0.762658894208,15005534,0.112295698144,15414.6232066,13663.3767934,0.803212612443,-1109358,-1465571,-1925533,1085604,1362149,2267556,6354,104336,-210470,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.0116775824378,-0.0197998303924,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-11-30T00:00:00.000+09:00",14990,15800,14870,15800,3705112,0.0484406104844,0.0575635876841,0.135873472322,64.8786827932,14944.4899913,14761.2549568,183.235034514,14.3723379181,168.862696596,14633.5,14912.8,430.999044024,0.025484651179,0.134599438584,1.3731063234,,,,,"2023-12-01T06:50:16.000+09:00",31159,815107,0,-0.0335443037975,0.00569620253165,0.0132911392405,1,-0.00530856005309,0.0617120106171,0.0797143540506,0.0594925164959,0.0115971540831,0.000909641640383,0.0106875124428,0.0272784205078,24.7929892647,"validation",15255.1666667,0.0357146759022,1.07971435405,1.0357146759,2300206.2,2382134.6,1.55537474667,18710646,0.127259769452,15618.3304423,13648.6695577,1.09223392675,-1220185,-1746706,-3035316,664032,1313320,2945285,544252,423953,236469,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,0.0422972901547,0.0372057483668,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-01T00:00:00.000+09:00",15600,15600,15220,15270,2260691,-0.0335443037975,0.0166444740346,0.0922746781116,56.3065025729,14994.5684541,14798.9397748,195.628679377,50.6236062099,145.005073167,14698,14874.8,441.641969451,0.0269559234182,0.132548170426,-0.117878450774,,,,,"2023-12-04T06:50:16.000+09:00",1325,9453,0,0.022265880812,0.0294695481336,0.0216110019646,1,-0.0126582278481,0.0240506329114,0.0389168594367,0.0265684244494,0.0128113084072,0.00331523288867,0.0094960755185,0.0289221983923,24.264826475,"validation",15218.5,0.00338403916286,1.03891685944,1.00338403916,2411555.2,2374303.55,0.952149104945,16449955,0.0291663422733,15672.0965045,13723.9034955,0.793605406334,-804245,-1660066,-2886030,509120,1330350,2977392,295924,314142,51448,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,-0.0216008969288,-0.0282057120314,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-04T00:00:00.000+09:00",15380,15720,15380,15610,3099825,0.022265880812,0.043449197861,0.0406666666667,59.9612510894,15089.2502304,14859.01831,230.23192046,86.54526906,143.6866514,14728.5,14846.6,442.238971633,0.022428752391,0.141981388236,1.15228718182,,,,,"2023-12-05T06:50:16.000+09:00",45769,708627,0,0.0185778347213,-0.00640614990391,-0.00256245996156,0,0.00720366732155,0.022265880812,0.0598499507757,0.051419180149,0.0147490019513,0.00554421967072,0.0092047822806,0.0283304914563,24.6025232298,"validation",15192.1666667,0.0275032088905,1.05984995078,1.02750320889,2699127.6,2265749.2,1.3681236211,19549780,-0.0173472862751,15774.0864383,13682.9135617,0.921533776498,-1380210,-1978314,-3622672,1056674,1519080,3880646,336559,455939,-88016,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,0.0182978327803,0.0207185668524,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-05T00:00:00.000+09:00",15600,16170,15570,15900,5270726,0.0185778347213,0.0419397116645,0.0905349794239,62.8180313358,15213.9809642,14936.1280648,277.852899423,124.806795133,153.04610429,14794.5,14806.6,453.507616516,0.0215690699799,0.156832454243,3.11273191039,,,,,"2023-12-06T06:50:16.000+09:00",2648,848640,0,0.00314465408805,-0.0062893081761,-0.0213836477987,0,-0.000640614990391,0.0384368994234,0.074723714894,0.0738454473005,0.0174750251209,0.0078494839706,0.00962554115033,0.0285224916048,25.1517530602,"validation",15174.3333333,0.047821980098,1.07472371489,1.0478219801,3224497,2349742.15,2.24310824913,24820506,0.171838024866,15954.6288722,13634.3711278,0.976455688043,-479358,-1354976,-3483542,862577,1328577,4252415,-379861,33147,-604095,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.0267966859907,0.0368513827347,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-06T00:00:00.000+09:00",16150,16240,15840,15950,3611870,0.00314465408805,0.0583941605839,0.0962199312715,63.3041805805,15327.214662,15011.2296896,315.984972406,163.042430587,152.942541819,14864.5,14784.4,449.685643908,0.0215188373105,0.169198954033,1.22286232498,,,,,"2023-12-07T06:50:16.000+09:00",88259,-42740,0,-0.00376175548589,-0.0313479623824,-0.0244514106583,0,0.0157232704403,0.0251572327044,0.0730263379192,0.0788398582289,0.0198109700568,0.0102220959616,0.00958887409521,0.0281934572983,24.77695031,"validation",15163.3333333,0.0518795339635,1.07302633792,1.05187953396,3589644.8,2416518.35,1.49465862736,28432376,0.288922221509,16122.0289261,13606.9710739,0.931600409924,-1505504,-2056212,-3697900,1522255,1767001,4312380,-27582,280206,-590038,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,0.00270364505939,-0.00442868186808,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-07T00:00:00.000+09:00",15890,15900,15580,15890,2155438,-0.00376175548589,0.00569620253165,0.126151665485,62.252318748,15413.7970217,15076.3237867,337.473235029,197.928591476,139.544643553,14953.5,14765.4,443.9938122,0.0200870704381,0.17160289644,-0.206770978729,,,,,"2023-12-08T06:50:16.000+09:00",3793,-313,0,-0.0106985525488,-0.00314663310258,-0.019509125236,0,-0.00376175548589,0.0200626959248,0.0626274785167,0.076164546846,0.0212380890515,0.0124561731577,0.00878191589386,0.0279417125362,24.2569497687,"validation",15150.5,0.0488102702881,1.06262747852,1.04881027029,3279710,2351727.7,0.916533831702,26276938,0.324432331175,16236.531956,13670.468044,0.864955835922,-2144040,-2902169,-5522591,1552460,2407508,5136801,595824,507511,401276,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,-0.00243530420392,0.00397429156489,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-08T00:00:00.000+09:00",15870,16080,15710,15720,2014425,-0.0106985525488,0.0294695481336,0.135838150289,59.2484190588,15460.9051722,15124.0035062,336.90166603,225.723206386,111.178459643,15047.5,14746.4,438.7085399,0.019634965229,0.161714358055,-0.379533433215,,,,,"2023-12-11T06:50:16.000+09:00",77030,21095,0,-0.013358778626,0.0120865139949,-0.0337150127226,1,-0.00125865324103,0.0232850849591,0.0446918092706,0.0660228937232,0.0214314036915,0.0143589825946,0.0070724210969,0.0279076679326,24.1785334189,"validation",15131.6666667,0.0388809340236,1.04469180927,1.03888093402,3230456.8,2370643.75,0.849737544918,24262513,0.313864303736,16264.1984014,13830.8015986,0.776362654549,-2829426,-3380157,-5993975,1482009,2301466,5014609,1396044,1133267,1034828,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.021043366298,-0.0318126696171,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-11T00:00:00.000+09:00",15390,15570,15210,15510,2764922,-0.013358778626,-0.00640614990391,0.130466472303,55.6745265767,15468.4582226,15152.5958391,315.862383583,243.751041826,72.111341757,15137,14725.6,443.80078705,0.0198425221481,0.140988654434,0.366923283902,,,,,"2023-12-12T06:50:16.000+09:00",46452,175281,0,0.0186976144423,0.0154738878143,-0.0232108317215,1,-0.0209923664122,0.0229007633588,0.0246416066592,0.0532677785625,0.0203650795347,0.0157157344826,0.00464934505203,0.0286138482947,24.481763239,"validation",15103.1666667,0.026936955826,1.02464160666,1.02693695583,3163476.2,2424025.45,1.14063241374,21497591,0.284930486188,16204.0726311,14069.9273689,0.674777231247,-1983323,-2659325,-6873102,780657,1490984,5003915,1277169,1220816,1933070,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,-0.016341482123,-0.0192356768761,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-12T00:00:00.000+09:00",15730,15950,15700,15800,2277725,0.0186976144423,-0.0062893081761,0.111893033075,59.3235075551,15519.4646499,15200.5517028,318.912947095,258.783422879,60.1295242152,15216.5,14715,443.529302261,0.0189077811383,0.13335509947,-0.184510894485,,,,,"2023-12-13T06:50:16.000+09:00",169177,151008,0,-0.0221518987342,-0.00759493670886,-0.046835443038,0,0.0141843971631,0.0161186331399,0.0383465317254,0.0737342847435,0.0201843637402,0.0163786976506,0.00380566608957,0.0280714748266,24.3064529148,"validation",15087,0.0472592298005,1.03834653173,1.0472592298,2564876,2447328.95,0.930698343596,23775316,0.291739387956,16231.0989355,14201.9010645,0.787552046213,-621462,-3044273,-7039120,-18497,1526434,4908677,686351,1573723,2172646,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.0147734214559,0.0135734001352,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-13T00:00:00.000+09:00",15810,15810,15380,15450,1851766,-0.0221518987342,-0.0313479623824,0.0538881309686,53.5895669019,15508.7777807,15219.0293545,289.748426233,264.97642355,24.7720026825,15256,14695.4,442.562923528,0.0188209334643,0.12925662999,-0.603861350741,,,,,"2023-12-14T06:50:16.000+09:00",11971,46204,0,0.0252427184466,0.0297734627832,-0.0084142394822,1,0.000632911392405,0.0272151898734,0.0127163083377,0.0513494018536,0.0187539434455,0.0171505775761,0.00160336586942,0.0286448494193,24.0770146187,"validation",15062.6666667,0.0257147915376,1.01271630834,1.02571479154,2212855.2,2412032.1,0.767720296923,21923550,0.204602915525,16241.9695736,14270.0304264,0.598380317812,-447761,-2322414,-7619650,168455,947666,5041497,277962,1438811,2632114,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,-0.0124448458365,-0.00997842071672,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-14T00:00:00.000+09:00",15670,15840,15600,15840,2730039,0.0252427184466,-0.00314663310258,0.0849315068493,58.4130890894,15559.7350452,15265.0271801,294.707865144,270.922711869,23.7851532754,15318,14696.8,438.80842899,0.0193616540445,0.126513981954,0.287647900529,,,,,"2023-12-15T06:50:16.000+09:00",54098,746411,0,0.00441919191919,-0.0183080808081,-0.0385101010101,0,0.0142394822006,0.0155339805825,0.0340775558167,0.0777856404115,0.0186052945167,0.0171037065574,0.0015015879593,0.0277025523352,24.4901201182,"validation",15043,0.0529814531676,1.03407755582,1.05298145317,2327775.4,2467833.35,1.10624933406,24653589,0.287990050057,16286.9705878,14349.0294122,0.769358021068,-741368,-1256653,-7434154,268380,206904,4864641,468398,1093390,2617345,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,0.0118916474135,0.0116410495894,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-15T00:00:00.000+09:00",15900,15930,15740,15910,2139101,0.00441919191919,0.0120865139949,0.105628908965,59.2320915503,15613.6219613,15312.8029445,300.819016826,276.90197286,23.9170439654,15394,14704.4,421.036398348,0.0188836522283,0.11719225989,-0.415729747214,,,,,"2023-12-18T06:50:16.000+09:00",130517,323708,0,-0.0100565681961,-0.0251414204903,-0.0842237586424,0,0.00378787878788,0.0119949494949,0.0335195530726,0.0819890644977,0.0189075434837,0.0174042723357,0.00150327114804,0.0264636328314,24.2505993266,"validation",15022,0.0591133004926,1.03351955307,1.05911330049,2352710.6,2505439.3,0.85378280767,26792690,0.354035956888,16296.0288244,14491.9711756,0.786021901993,-619972,-834819,-6545430,255849,300274,4529226,355586,533265,2077802,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.00319819364315,0.00713157250902,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-18T00:00:00.000+09:00",15850,15910,15690,15750,1443735,-0.0100565681961,0.0154738878143,0.0728882833787,56.4934615761,15634.6031981,15345.1879116,289.41528647,279.404635582,10.0106508875,15447.5,14710.6,406.676655609,0.0188361734542,0.11028563103,-1.1716260793,,,,,"2023-12-19T06:50:16.000+09:00",15079,-3155,0,-0.00444444444444,-0.0209523809524,-0.0615873015873,0,-0.00377121307354,0.0138277812696,0.0195824567082,0.0706565333841,0.0183755737441,0.0177399768624,0.000635596881748,0.0258207400387,23.8473397079,"validation",15000.8333333,0.0499416699072,1.01958245671,1.04994166991,2088473.2,2492239.65,0.579292204102,25348955,0.29268551682,16299.3186427,14595.6813573,0.677561269997,-1196970,-1536061,-7311880,498941,665950,4793846,709152,870794,2586706,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.0113438405829,-0.0251464514135,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-19T00:00:00.000+09:00",15450,15840,15450,15680,1562940,-0.00444444444444,-0.00759493670886,0.0673927842069,55.2890412161,15641.5873214,15369.988807,271.598514408,277.843411347,-6.24489693958,15497,14728.2,405.485465923,0.0189102284555,0.100949161363,-0.994490604658,,,,,"2023-12-20T06:50:16.000+09:00",36825,195518,0,0.0146683673469,-0.00255102040816,-0.0350765306122,0,-0.0190476190476,0.0247619047619,0.0118087371749,0.0646243261227,0.017321333827,0.0177196053155,-0.000398271488493,0.0258600424695,23.9222205149,"validation",14963.8333333,0.047859839836,1.01180873717,1.04785983984,1945516.2,2469971,0.632776660131,23786015,0.22303087769,16279.2045768,14714.7954232,0.616977070592,-1261378,-1896569,-7991691,803182,1028583,5270590,463299,870338,2792834,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,-0.00510283640972,-0.0130699967618,,,0,1,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-20T00:00:00.000+09:00",15790,15980,15720,15910,2253632,0.0146683673469,0.0297734627832,0.0889801505818,58.4253779927,15682.8815797,15409.9896361,272.89194354,276.853117786,-3.9611742461,15562,14742.2,397.950789785,0.0189455397637,0.0882672028505,-0.272952014901,,,,,"2023-12-21T06:50:16.000+09:00",251278,512964,0,-0.0226272784412,-0.000628535512256,-0.0565681961031,0,0.00701530612245,0.0165816326531,0.0223621642462,0.079214771201,0.0171522277523,0.0174012016207,-0.000248973868391,0.025012620351,24.3027568163,"validation",14944.6666667,0.0645938350359,1.02236216425,1.06459383504,2025889.4,2498207.55,0.902099587362,26039647,0.299417256184,16248.8071054,14875.1928946,0.753346243271,-1187680,-1574738,-7418935,866239,998058,5074874,334162,589465,2412818,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.00314323842285,0.0092157284095,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-21T00:00:00.000+09:00",15780,15900,15480,15550,2524263,-0.0226272784412,-0.0183080808081,0.0408299866131,52.2475732311,15662.4382597,15420.3607742,242.077485526,269.897991334,-27.820505808,15592.5,14750.6,400.240019086,0.0193398907588,0.0801677729612,0.0576159680962,,,,,"2023-12-22T06:50:16.000+09:00",39500,-219777,0,-0.00257234726688,0.0295819935691,-0.0353697749196,1,-0.00817096165933,0.0263984915148,-0.00272566939234,0.0541944056513,0.0155676839566,0.0173567840086,-0.00178910005196,0.0257389079798,24.3932756145,"validation",14923.1666667,0.042004042931,0.997274330608,1.04200404293,1984734.2,2473106.45,1.02068513873,23515384,0.190238091045,16217.5079999,14967.4920001,0.466000435192,-580089,-1374782,-7280310,740025,1137595,5065327,-149924,252472,2277326,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,-0.0171650132077,-0.0185252135035,,,0,1,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-22T00:00:00.000+09:00",15650,15650,15410,15510,1671315,-0.00257234726688,-0.0251414204903,0.0326231691079,51.5947726604,15638.9862198,15427.0007168,211.985502916,258.31549365,-46.3299907339,15617,14770.2,388.794303437,0.0193521714681,0.0729011497187,-0.899734307739,,,,,"2023-12-26T06:50:16.000+09:00",81991,246327,0,-0.00580270793037,0.00580270793037,-0.0419084461638,1,0.0064308681672,0.0154340836013,-0.00685150797208,0.0500873380184,0.0136676662099,0.016654770706,-0.00298710449606,0.025067330976,23.9783615559,"validation",14903.8333333,0.0406718629435,0.993148492028,1.04067186294,1891177,2471474.9,0.676241947673,21844069,0.122079330039,16186.2486276,15047.7513724,0.406016462038,-870293,-2146890,-8021932,768787,1541521,5473611,117415,632167,2612841,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,-0.00237619492959,0.0030359558142,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-26T00:00:00.000+09:00",15610,15700,15370,15420,2084693,-0.00580270793037,-0.0209523809524,0.0307486631016,50.0786504153,15605.2960321,15426.4821452,178.813886878,242.415172296,-63.6012854174,15640,14792.8,384.594710335,0.019383192416,0.0630837998704,-0.466329817149,,,,,"2023-12-27T06:50:16.000+09:00",216828,356684,0,0.0142671854734,0.00972762645914,-0.0356679636835,1,0.00644745325596,0.0212765957447,-0.0140664961637,0.0423990049213,0.0115962313151,0.0157208282942,-0.00412459697908,0.024941291202,24.1935528073,"validation",14885,0.0359422237151,0.985933503836,1.03594222372,2019368.6,2492611.4,0.836348979227,19759376,0.11256447756,16133.315315,15146.684685,0.277018882937,-318483,-696251,-6869951,572098,1071215,4747229,-239621,-359308,2188241,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,-0.0069875466115,0.00154558721835,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-27T00:00:00.000+09:00",15430,15640,15400,15640,1567855,0.0142671854734,-0.00255102040816,0.0249017038008,53.6630836873,15610.6351041,15442.2982826,168.336821471,227.599502131,-59.2626806596,15659,14820.2,374.266516739,0.019148885897,0.0589511757259,-0.97139619927,,,,,"2023-12-28T06:50:16.000+09:00",-27514,206272,0,0.0166240409207,-0.00511508951407,-0.0300511508951,0,0.00064850843061,0.0155642023346,-0.00121335972923,0.0553163924913,0.0107632238792,0.0145523978345,-0.00378917395522,0.0239300841905,23.9228060153,"validation",14873.5,0.051534608532,0.998786640271,1.05153460853,2020351.6,2438810.2,0.642877006173,21327231,0.092987268956,16120.5582303,15197.4417697,0.479417548263,-409050,-522454,-6818272,473767,808180,4691774,-51330,-262157,2215051,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,0.0100752074823,0.000770238494606,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2023-12-28T00:00:00.000+09:00",15660,15900,15510,15900,2335589,0.0166240409207,-0.000628535512256,0.0550763105508,57.5429711728,15655.1527804,15476.2021135,178.950666848,217.869735074,-38.9190682265,15700.5,14849.8,375.390336972,0.0191448613409,0.0490684943892,-0.147757379609,,,,,"2024-01-02T06:50:16.000+09:00",133730,554803,0,0.00691823899371,-0.0213836477987,-0.0364779874214,0,0.00127877237852,0.0249360613811,0.0127066017006,0.0707214911985,0.0112547589212,0.0137024990613,-0.00244774014003,0.0236094551555,24.3378490539,"validation",14864.6666667,0.0696506256447,1.0127066017,1.06965062564,2036743,2466283.1,0.947007665097,23662820,0.17551281927,16085.6999481,15315.3000519,0.758956421198,-246260,-1205470,-7158834,379809,1055091,4767816,-81744,216261,2524743,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,0.000637815552436,0.00873839442564,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-02T00:00:00.000+09:00",15900,16040,15720,16010,2109268,0.00691823899371,0.0295819935691,0.0132911392405,59.1031898034,15709.7446603,15515.7426977,194.001962606,213.096180581,-19.0942179746,15711,14889.4,371.433884331,0.016099260483,0.0517274115301,-0.330016998087,,,,,"2024-01-15T17:59:08.000+09:00",55724,49501,0,-0.0256089943785,-0.0268582136165,-0.0612117426608,0,0,0.0201257861635,0.0190312519891,0.0752615954975,0.0121175491946,0.013310192416,-0.0011926432214,0.0232001176971,24.2428203319,"validation",14868.6666667,0.07676097386,1.01903125199,1.07676097386,1953744,2386490.9,0.883836598748,25772088,0.14794613296,16117.3446813,15304.6553187,0.867914253316,-1081713,-1197875,-6731479,698431,1029621,4781628,464034,254650,2108023,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,0.00144612305867,-0.00734489035533,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-03T00:00:00.000+09:00",15850,15900,15600,15600,2191181,-0.0256089943785,0.00580270793037,0.0216110019646,51.505747506,15692.8608664,15521.9839794,170.876887059,204.652321876,-33.7754348171,15727.5,14924.8,374.188606879,0.015327478861,0.0454241835339,-0.228188759162,,,,,"2024-01-15T18:01:05.000+09:00",-210252,-408068,0,-0.00192307692308,-0.0262820512821,-0.0102564102564,0,-0.00999375390381,0.0187382885696,-0.00810681926562,0.0452401372213,0.0109536466064,0.0131187385818,-0.00216509197545,0.0239864491589,24.2549774191,"validation",14869.8333333,0.0491038904269,0.991893180734,1.04910389043,2057717.2,2383015.4,0.919499303278,23580907,0.149620350754,16084.7044233,15370.2955767,0.321530765444,-1649810,-1301971,-7663837,1102437,1141830,5285091,660419,280847,2579546,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,-0.00219908880471,-0.0172351762132,,,0,1,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-04T00:00:00.000+09:00",15510,15660,15410,15570,1514733,-0.00192307692308,0.00972762645914,-0.00256245996156,50.9892629902,15673.9591947,15525.5407216,148.418473032,193.405552108,-44.9870790755,15725.5,14959,365.317992102,0.0145511787342,0.0458171155546,-0.934778190415,,,,,"2024-01-05T06:50:16.000+09:00",-140050,50368,0,-0.000642260757868,-0.0269749518304,-0.0122029543995,0,-0.00576923076923,0.0160256410256,-0.00988839782519,0.0408449762685,0.00953233609711,0.0124216796472,-0.00288934355013,0.023462941047,23.8838510086,"validation",14872,0.0469338353954,0.990111602175,1.0469338354,1943725.2,2303760.8,0.657504459664,22066174,0.0546149148818,16085.7485253,15365.2514747,0.28417677094,-1649810,-1301971,-7663837,1102437,1141830,5285091,660419,280847,2579546,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,0.00585888993165,0.00418085047231,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-05T00:00:00.000+09:00",15690,15780,15550,15560,1539993,-0.000642260757868,-0.00511508951407,-0.0213836477987,50.8063758132,15656.4270109,15528.0932608,128.333750099,180.391191706,-52.0574416072,15708.5,14989.2,355.652421238,0.0139116564747,0.0455532035569,-1.11773666806,,,,,"2024-01-08T06:50:16.000+09:00",-66796,132153,0,0,-0.0321336760925,0.0282776349614,0,0.00770712909441,0.014771997431,-0.00945348059968,0.0380807514744,0.00824767031482,0.0115932642484,-0.00334559393362,0.0228568394112,23.8997472267,"validation",14884.6666667,0.0453710753796,0.9905465194,1.04537107538,1938152.8,2117224.15,0.727364176344,20526181,-0.10141403781,16066.286249,15350.713751,0.292473857786,-1649810,-1301971,-7663837,1102437,1141830,5285091,660419,280847,2579546,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.0028134527658,-0.014587426703,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-08T00:00:00.000+09:00",15680,15730,15530,15560,1581709,0,-0.0213836477987,-0.0244514106583,50.8063758132,15641.5920861,15530.4567229,111.135363184,166.540026001,-55.4046628176,15689,15019.2,344.534391149,0.0138818513604,0.0440188235958,-1.0883042987,,,,,"2024-01-09T06:50:16.000+09:00",-39282,22451,0,0.0012853470437,-0.0154241645244,-0.0122107969152,0,0.00771208226221,0.012853470437,-0.00822232137166,0.0360072440609,0.00714237552595,0.0107030865039,-0.00356071097799,0.0221423130559,23.9264752638,"validation",14890.5,0.0449615526678,0.991777678628,1.04496155267,1787376.8,2015716.1,0.78468837948,20526181,-0.196113802931,16034.3056617,15343.6943383,0.313208970617,-1059646,-1946633,-6838270,900410,1383403,4611552,222715,678597,2410899,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.00397970582759,-0.00114990948732,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-09T00:00:00.000+09:00",15700,15780,15580,15580,1259097,0.0012853470437,-0.0268582136165,-0.019509125236,51.2122715428,15632.1163806,15534.1265953,97.9897852513,152.829977851,-54.8401926001,15673.5,15058.2,335.639077496,0.0138777820534,0.0428131585775,-1.65636599872,,,,,"2024-01-10T06:50:16.000+09:00",34561,124756,0,-0.0250320924262,-0.0224646983312,-0.0166880616175,0,0.00899742930591,0.012853470437,-0.00596548314033,0.0346522160683,0.0062894599006,0.00980936956684,-0.00351990966624,0.0215429446403,23.6996486748,"validation",14898,0.0457779567727,0.99403451686,1.04577795677,1617342.6,1970899.05,0.63884398341,21785278,-0.113949519637,16009.0160205,15337.9839795,0.360662391224,-804441,-1593266,-7056562,822163,1378017,4741214,21043,327023,2508927,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.00384783195308,-0.00474190066481,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-10T00:00:00.000+09:00",15580,15640,15160,15190,2340544,-0.0250320924262,-0.0262820512821,-0.0337150127226,43.6491549133,15564.0984759,15508.6357364,55.4627394609,133.356530173,-77.8937907124,15647,15090.4,345.95057196,0.0147109965818,0.050498456763,0.80818309368,,,,,"2024-01-11T06:50:16.000+09:00",-9172,-176318,0,-0.00263331138907,-0.0408163265306,0.00329163923634,0,0,0.0308087291399,-0.0292068767176,0.00660022265811,0.00365126658728,0.00877923174281,-0.00512796515552,0.02277488953,24.2942865346,"validation",14909,0.0188476759005,0.970793123282,1.0188476759,1647215.2,1987205,1.17780702041,19444734,-0.121219979821,16042.0746765,15251.9253235,-0.0783716689533,85333,-970378,-6073000,366835,1128856,4129671,-461280,-98689,2145848,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,-0.0175122973269,-0.014654989876,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-11T00:00:00.000+09:00",15200,15480,15150,15150,1719484,-0.00263331138907,-0.0269749518304,-0.0232108317215,42.948578328,15500.391018,15482.0701263,18.3208917395,110.349402486,-92.028510747,15629,15117.8,344.811245392,0.0144662025397,0.0572910349915,-0.535693665466,,,,,"2024-01-12T06:50:16.000+09:00",-78448,141750,0,-0.00594059405941,-0.0244224422442,0.0310231023102,0,0.000658327847268,0.0217248189598,-0.0306481540726,0.00212993954147,0.00120929978478,0.007283788943,-0.00607448915822,0.0227598181777,23.9832906148,"validation",14923.3333333,0.0151887424615,0.969351845927,1.01518874246,1688165.4,1934933.1,0.888652946192,17725250,-0.0974798818626,16076.7007929,15181.2992071,-0.0349554965643,-26376,-891296,-4720606,396070,1081042,3455162,-379048,-164485,1436027,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.00196060743389,-0.0107090658496,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-12T00:00:00.000+09:00",15200,15270,15020,15060,1704650,-0.00594059405941,-0.0321336760925,-0.046835443038,41.3408011184,15432.6385537,15450.8056725,-18.1671187743,84.6460982343,-102.813217009,15592,15150.6,338.039013578,0.013762450117,0.0646291923787,-0.507720396069,,,,,"2024-01-15T06:50:16.000+09:00",-47091,-41149,0,0.0172642762284,0.00464807436919,0.0371845949535,1,0.003300330033,0.016501650165,-0.03412006157,-0.00597996118966,-0.00120631598767,0.00562059085221,-0.00682690683988,0.02244614964,23.9686678704,"validation",14936.5,0.00826833595555,0.96587993843,1.00826833596,1721096.8,1906279.35,0.894228854758,16020600,-0.203399255204,16095.8491838,15088.1508162,-0.027935756494,419791,476335,-3807345,141794,417374,3400999,-581702,-915098,531181,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,5.0895034273e-05,0.0104327870155,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-15T00:00:00.000+09:00",15120,15320,15060,15320,1318881,0.0172642762284,-0.0154241645244,-0.0084142394822,47.4598497906,15415.3095455,15441.1163634,-25.8068179658,62.5555149943,-88.3623329601,15585.5,15187.8,332.464798322,0.0135998589517,0.0659915656139,-1.34390737659,,,,,"2024-01-16T06:50:16.000+09:00",1325,130752,0,-0.00587467362924,-0.0202349869452,0.00261096605744,0,0.00398406374502,0.0172642762284,-0.0170350646434,0.0087043548111,-0.00168451814398,0.0040832581589,-0.00576777630288,0.0217013575928,23.7292086511,"validation",14951.5,0.0246463565529,0.982964935357,1.02464635655,1668531.2,1879635.1,0.701668637705,17339481,-0.121940396836,16099.7557729,15071.2442271,0.241859971271,302968,392236,-3786709,340236,568682,3689250,-656176,-977580,212503,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,0.0168920063724,0.0269062447106,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-16T00:00:00.000+09:00",15320,15360,15090,15230,1531386,-0.00587467362924,-0.0224646983312,-0.0385101010101,45.6833720178,15386.8003846,15425.4781143,-38.6777296632,42.3088660628,-80.986595726,15555,15214.2,328.003027014,0.0123034666839,0.0671875837834,-0.769416926613,,,,,"2024-01-17T06:50:16.000+09:00",-111969,117753,0,-0.0433355219961,-0.0151017728168,0.01050558109,0,0,0.0176240208877,-0.020893603343,0.00103850350331,-0.00253957515845,0.00277799514529,-0.00531757030374,0.0215366399878,23.8727062116,"validation",14971.5,0.0172661389974,0.979106396657,1.017266139,1722989,1819702.45,0.841558464682,15808095,-0.24304781257,16077.5514329,15032.4485671,0.189025826404,450548,363693,-2262533,190675,449554,3591732,-646099,-831627,-1240942,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.005368442931,-0.000198340912396,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-17T00:00:00.000+09:00",15270,15270,14560,14570,2935031,-0.0433355219961,-0.0408163265306,-0.0842237586424,35.2601185987,15261.138787,15362.1093651,-100.970578091,13.6529772321,-114.623555323,15488,15226,355.288525084,0.0151522725516,0.0840792641743,2.42981965469,,,,,"2024-01-18T06:50:16.000+09:00",-15675,-474394,0,0.0144131777625,0.0199039121482,0.0549073438572,1,0.00262639527249,0.0466185160867,-0.0592716942149,-0.0430841980822,-0.00693003281338,0.000937060894445,-0.00786709370782,0.0243849365192,24.4789484726,"validation",14983.8333333,-0.0276186556622,0.940728305785,0.972381344338,1841886.4,1859498.95,1.57839884771,12873064,-0.374284319978,16139.1098218,14836.8901782,-0.204950201419,-345877,45125,-2567531,459421,509960,3712945,-115879,-569697,-1055443,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,-0.0186357113786,-0.0178567718352,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-18T00:00:00.000+09:00",14750,14920,14640,14780,1941646,0.0144131777625,-0.0244224422442,-0.0615873015873,39.9545729907,15187.1174351,15318.9901528,-131.872717707,-15.4521617558,-116.420555951,15439.5,15221.6,354.910773292,0.0156167027952,0.0916940588988,0.132392045546,,,,,"2024-01-19T06:50:16.000+09:00",-18977,114602,0,0.0236806495264,0.00608930987821,0.0575101488498,1,0.0123541523679,0.01921757035,-0.0427151138314,-0.0290114048457,-0.00892237602889,-0.00104547779132,-0.00787689823757,0.0240129075299,24.0800768195,"validation",14999.1666667,-0.0146119228846,0.957284886169,0.985388077115,1886318.8,1884394.5,1.03038190782,14814710,-0.279512729421,16147.3552112,14731.6447888,0.0341561455081,-250177,168435,-1749953,312012,484624,3488111,-63569,-662101,-1659340,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.0127136006042,0.0056742065123,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-19T00:00:00.000+09:00",14870,15130,14870,15130,1636362,0.0236806495264,0.00464807436919,-0.0350765306122,46.8695417073,15178.3301374,15304.9908823,-126.66074484,-37.6938783726,-88.9668664672,15412,15232.6,354.560003772,0.0166593080005,0.0922751660399,-0.58535804198,,,,,"2024-01-22T06:50:16.000+09:00",-35347,324281,0,-0.0079312623926,0.00264375413087,0.0270984798414,1,0.00608930987821,0.0175913396482,-0.0182974305736,-0.00673555400916,-0.00837149668472,-0.0024913336664,-0.00588016301832,0.0234342368653,23.9324208499,"validation",15017.1666667,0.00751362329778,0.981702569426,1.0075136233,1872661.2,1888065.6,0.866687047314,16451072,-0.194244919244,16123.0724295,14700.9275705,0.301707963704,383816,327718,-617339,-167301,140459,2621249,-227304,-477229,-1931545,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,0.0102792298775,0.0208960291987,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-22T00:00:00.000+09:00",15270,15280,15000,15010,1287642,-0.0079312623926,-0.0202349869452,-0.0565681961031,44.957867544,15152.4331932,15283.1397058,-130.706512595,-56.2964052171,-74.4101073781,15367,15241.8,349.234289216,0.0162766229237,0.0901928017814,-1.25382368495,,,,,"2024-01-23T06:50:16.000+09:00",-22588,-27093,0,-0.000666222518321,0.020652898068,0.0639573617588,1,0.00925313945803,0.0185062789161,-0.0232316001822,-0.0152081775118,-0.00870796219822,-0.00375059328562,-0.0049573689126,0.0232667747646,23.6847951214,"validation",15033,-0.00152996740504,0.976768399818,0.998470032595,1866413.4,1839766.1,0.699894405055,15163430,-0.295586949885,16059.9963925,14674.0036075,0.242422901569,382497,124654,-997354,-156866,12858,2689840,-216883,-130404,-1606488,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,-0.00453826515067,-0.00439488397637,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-23T00:00:00.000+09:00",15030,15150,14980,15000,1248628,-0.000666222518321,-0.0151017728168,-0.0353697749196,44.79390467,15128.9819327,15262.1663943,-133.184461548,-71.6740164832,-61.5104450646,15339.5,15259.6,336.431839987,0.01562806038,0.0919596772066,-1.22978211304,,,,,"2024-01-24T06:50:16.000+09:00",7696,297788,0,-0.00933333333333,0.002,0.0866666666667,1,0.00133244503664,0.0113257828115,-0.0221324032726,-0.0170122414742,-0.00887896410319,-0.00477826776555,-0.00410069633764,0.0224287893324,23.6533613866,"validation",15055.8333333,-0.00370841866386,0.977867596727,0.996291581336,1809861.8,1775984.35,0.703062501649,13914802,-0.270289037175,16044.8077343,14634.1922657,0.25932491343,-145269,-427382,-1315133,36723,330672,2784809,115916,99914,-1393500,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,-0.0064527382324,-0.00116640711025,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-24T00:00:00.000+09:00",15010,15020,14800,14860,1197281,-0.00933333333333,0.0199039121482,-0.0419084461638,42.4592387623,15087.6000969,15232.376291,-144.776194071,-86.2944520009,-58.4817420705,15307,15280,328.115279988,0.0157166756239,0.0954262917485,-1.24250478946,,,,,"2024-01-25T06:50:16.000+09:00",-3752,96753,0,0.000672947510094,0.0390309555855,0.100269179004,1,0.000666666666667,0.0146666666667,-0.0292023257333,-0.0274869109948,-0.00974267793213,-0.00580716366089,-0.00393551427123,0.0220804360692,23.6019920289,"validation",15077.1666667,-0.0144036788521,0.970797674267,0.985596321148,1462311.8,1752282.65,0.683269334431,12717521,-0.260418831403,16037.3451239,14576.6548761,0.193980294128,-738865,-65270,-485911,459352,140390,2311814,289357,-71993,-1759603,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,-0.00573454207533,-0.00469108410407,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-25T00:00:00.000+09:00",14840,14870,14300,14870,2985230,0.000672947510094,0.00608930987821,-0.0356679636835,42.6890124845,15054.1231589,15205.5336028,-151.410443837,-99.3176503681,-52.0927934688,15279.5,15303,345.392759988,0.0157019756506,0.0984773509982,2.29476089437,,,,,"2024-01-26T06:50:16.000+09:00",-5236,238655,0,0.0201748486886,0.0342972427707,0.0847343644923,1,-0.00134589502019,0.0383580080754,-0.0268006152034,-0.0282951055349,-0.010182275981,-0.00667906189429,-0.00350321408667,0.0232274889031,24.5162883932,"validation",15095.3333333,-0.0149273506161,0.973199384797,0.985072649384,1671028.6,1797309.5,1.66094376066,15702751,-0.112852711233,16031.8423423,14527.1576577,0.227849958069,-763818,-388987,-1442689,592007,292853,2709749,168491,101656,-1198376,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,0.000409756583298,0.0155854694842,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-26T00:00:00.000+09:00",14870,15280,14790,15170,2122184,0.0201748486886,0.00264375413087,-0.0300511508951,49.2379366479,15071.9503652,15202.901484,-130.951118795,-105.644344053,-25.3067747413,15256,15322.2,355.721848561,0.0160510637222,0.0963547296179,0.572034605495,,,,,"2024-01-29T06:50:16.000+09:00",-7860,814377,0,0.00988793671721,0.0547132498352,0.0520764667106,1,0,0.0329522528581,-0.00563712637651,-0.00993329939565,-0.00863224250459,-0.0069640305902,-0.00166821191439,0.0234490341833,24.1950313774,"validation",15124.5,0.00300836391286,0.994362873623,1.00300836391,1768193,1825025.95,1.16282401354,17824935,-0.0959519507106,15990.9938775,14521.0061225,0.441496111308,-189436,-1000634,-1095519,361947,859920,2672989,-175677,151541,-1517847,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,0.0168473714993,0.00378618236188,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-29T00:00:00.000+09:00",15230,15560,15200,15320,2313980,0.00988793671721,0.020652898068,-0.0364779874214,52.1802827792,15110.1118475,15211.5754482,-101.46360067,-104.808195377,3.34459470682,15227,15335.4,358.170287949,0.0157370442095,0.088570599897,0.945220526374,,,,,"2024-01-30T06:50:16.000+09:00",-4574,423314,0,-0.0189295039164,0.0032637075718,0.0535248041775,1,0.00395517468688,0.0237310481213,0.00610757207592,-0.00100421247571,-0.00662295043537,-0.00684126601676,0.000218315581385,0.0233792616155,24.291393987,"validation",15155.5,0.0108541453598,1.00610757208,1.01085414536,1973460.6,1823945.5,1.26866729296,20138915,-0.0966011594096,15901.3322623,14552.6677377,0.568957104084,-224202,-671969,-463853,644816,942072,2576821,-396253,-251363,-2074112,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,0.000975503691577,0.0315065884778,,,1,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-30T00:00:00.000+09:00",15480,15600,15030,15030,1877476,-0.0189295039164,0.002,-0.0612117426608,46.5611463047,15097.7869479,15198.125415,-100.338467089,-103.914249719,3.5757826304,15178,15344,373.300981667,0.0160322409295,0.0757261827937,0.126569172837,,,,,"2024-01-31T06:50:16.000+09:00",8515,26393,0,0.0272787757818,0.0192947438456,0.080505655356,1,0.0104438642298,0.0372062663185,-0.00975095533008,-0.0204640250261,-0.00667587938049,-0.0069137890698,0.000237909689314,0.0248370579952,24.0632423624,"validation",15174.1666667,-0.00950079630952,0.99024904467,0.99049920369,2099230.2,1812355.9,1.03593118769,18261439,-0.207206790896,15752.6860012,14603.3139988,0.371234030683,-700399,-944117,-1061375,1157626,1413756,3168944,-426971,-441231,-2089381,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,-0.0181936952267,-0.0185876820057,,,0,1,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-01-31T00:00:00.000+09:00",14900,15440,14890,15440,3684053,0.0272787757818,0.0390309555855,-0.0102564102564,54.0886913942,15150.4351098,15216.0420509,-65.6069411537,-96.252788006,30.6458468523,15170,15365,385.92234012,0.0164452597058,0.0731820143688,2.74967963569,,,,,"2024-02-01T06:50:16.000+09:00",-1962,646690,0,-0.00388601036269,-0.0129533678756,0.0213730569948,0,-0.00864936793081,0.0365934797073,0.017798286091,0.00488122356004,-0.0042491542198,-0.00623398886049,0.00198483464069,0.024994970215,24.7642408864,"validation",15198.5,0.0158897259598,1.01779828609,1.01588972596,2596584.6,1886999.5,1.95233385064,21945492,-0.0433337422718,15725.085579,14614.914421,0.7432057418,-1307185,-1568954,-752894,1457706,1858274,3028258,-113830,-251646,-2292096,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,0.0279671034257,0.0512389154882,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-01T00:00:00.000+09:00",15440,15580,15210,15380,1935366,-0.00388601036269,0.0342972427707,-0.0122029543995,52.9140129264,15185.7527852,15228.1870842,-42.4342989978,-85.4890902044,43.0547912066,15160.5,15379,384.785030111,0.0164600316892,0.0703749169555,0.0421849527046,,,,,"2024-02-02T06:50:16.000+09:00",12290,58251,0,0.0403120936281,0.0156046814044,0.00520156046814,1,0,0.0239637305699,0.0144784143003,6.50237336628e-05,-0.002759057152,-0.0055584584008,0.0027994012488,0.025018532517,24.1166302569,"validation",15204.8333333,0.011520459503,1.0144784143,1.0115204595,2386611.8,1908031.15,1.01432620741,20010126,-0.0538787849454,15693.9594643,14627.0405357,0.705732595173,-1246879,-1155030,-505084,1231331,1581396,2763844,25348,-394506,-2264782,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.022055159252,-0.0032479041618,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-02T00:00:00.000+09:00",15400,16100,15310,16000,5846733,0.0403120936281,0.0547132498352,0.0282776349614,62.078754941,15311.0215875,15285.3584113,25.6631761842,-63.2586369267,88.9218131109,15182.5,15405.2,413.728956532,0.0187063367828,0.0824422112666,3.48358677686,,,,,"2024-02-05T06:50:16.000+09:00",85365,1400285,0,-0.039375,-0.02375,-0.023125,0,0.00130039011704,0.0513654096229,0.0538448872057,0.0386103393659,0.00160394851151,-0.00395366480792,0.00555761331943,0.0258580597832,25.2617376029,"validation",15228.5,0.050661588469,1.05384488721,1.05066158847,3131521.6,2123368.15,2.75351827237,25856859,0.125524111304,15808.3394363,14556.6605637,1.15312279206,-1041460,-1796141,-1992722,1075084,2126893,3544646,-27283,-292837,-1533623,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,0.0116587421496,0.0202302136436,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-05T00:00:00.000+09:00",15960,15960,15340,15370,3312720,-0.039375,0.0032637075718,-0.0122107969152,51.1782308849,15320.0951894,15291.6281586,28.4670308005,-44.9135033812,73.3805341817,15173,15420.4,431.319745351,0.0207305076486,0.0801618675675,1.0105260335,,,,,"2024-02-06T06:50:16.000+09:00",-153423,-887749,0,-0.00325309043591,-0.000650618087183,0.0136629798308,0,-0.0025,0.03875,0.0129835892704,-0.00326839770693,0.00185211651272,-0.00292215376586,0.00477427027858,0.0280624427684,24.6534529987,"validation",15242.1666667,0.00838682164609,1.01298358927,1.00838682165,3331269.6,2209918.7,1.49902347086,22544139,0.0456568379642,15781.1480083,14564.8519917,0.661967150522,-300754,-1645506,-1800585,688872,1902330,3425942,-376320,-231713,-1591060,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,-0.030198267605,-0.0310536332339,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-06T00:00:00.000+09:00",15290,15450,15230,15320,1409909,-0.00325309043591,0.0192947438456,-0.0166880616175,50.4215123258,15320.0805449,15293.7297765,26.3507683967,-30.6606490256,57.0114174223,15160,15428,416.225477826,0.0207356740536,0.0769662012226,-0.744133584242,,,,,"2024-02-07T06:50:16.000+09:00",-9499,161327,0,-0.00522193211488,0.00456919060052,0.0352480417755,1,-0.00520494469746,0.014313597918,0.0105540897098,-0.00700025926886,0.00172002404678,-0.00200134784763,0.00372137189441,0.0271687648711,23.7959501646,"validation",15262.3333333,0.00377836503811,1.01055408971,1.00377836504,3237756.2,2217459.3,0.635821816436,21134230,-0.0146800439584,15743.4038053,14576.5961947,0.637126291049,-2624845,-3079476,-4087282,1974742,2398512,4592494,662237,694702,-478242,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.00257793711386,-0.00206495691941,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-07T00:00:00.000+09:00",15280,15430,15170,15240,1694519,-0.00522193211488,-0.0129533678756,0.00329163923634,49.1688223875,15307.760461,15289.749793,18.0106680131,-20.9263856179,38.937053631,15162.5,15432.4,405.066515124,0.0200064724274,0.0770749409668,-0.449847522444,,,,,"2024-02-08T06:50:16.000+09:00",136912,79683,0,0.0249343832021,0.00853018372703,0.0971128608924,1,-0.00261096605744,0.0169712793734,0.00511129431162,-0.0124672766388,0.00118180236307,-0.00137312241587,0.00255492477894,0.026579167659,23.974588312,"validation",15285.6666667,-0.00298754824781,1.00511129431,0.997012451752,2839849.4,2185158.05,0.775467477055,19439711,-0.00011493447808,15746.8243962,14578.1756038,0.566315903036,-563111,-1052067,-2641166,490658,1159845,3668469,66653,-112354,-1005690,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.0181790006655,-0.0112811864177,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-08T00:00:00.000+09:00",15300,15710,15290,15620,2392223,0.0249343832021,0.0156046814044,0.0310231023102,54.9004530073,15355.7973132,15314.2127713,41.5845418663,-8.42420012105,50.0087419874,15186,15445.6,409.704621186,0.0206903756549,0.0812982135076,0.159670366151,,,,,"2024-02-13T06:50:16.000+09:00",72017,389796,0,0,0.000640204865557,0.0902688860435,1,0.00393700787402,0.0275590551181,0.0285789543,0.0112912415186,0.00266226260348,-0.000539321390592,0.00320158399407,0.0262294891925,24.3440410406,"validation",15317.3333333,0.0197597493036,1.0285789543,1.0197597493,2931220.8,2218795,1.07816314711,21831934,0.0925431146185,15803.2973352,14568.7026648,0.851532377736,-838300,-1236927,-2612509,659690,1330689,3689562,164283,-92778,-1047729,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,0.0208187783921,0.00687841709706,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-13T00:00:00.000+09:00",15690,15780,15550,15620,1614544,0,-0.02375,0.0371845949535,54.9004530073,15396.4438804,15336.8636772,59.58020324,5.17668055116,54.4035226888,15214,15452.8,396.868576816,0.0206204530717,0.0844217472976,-0.550998615561,,,,,"2024-02-14T06:50:16.000+09:00",113947,-30640,0,-0.0166453265045,-0.00512163892446,0.119078104994,0,0.0044814340589,0.0147247119078,0.0266859471539,0.0108200455581,0.00381435360051,0.000331413607628,0.00348293999288,0.0254077193864,23.9508705453,"validation",15340.8333333,0.018197620729,1.02668594715,1.01819762073,2084783,2214289.7,0.72914759076,21831934,0.131223434766,15856.1962317,14571.8037683,0.816102757976,1232183,-805833,-3274890,-609301,714127,3841399,-635977,86008,-532517,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.0111894730415,-0.0224660649907,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-14T00:00:00.000+09:00",15460,15460,15290,15360,1559104,-0.0166453265045,-0.000650618087183,0.00261096605744,50.3916075101,15390.8371296,15338.5774788,52.2596507181,14.5932745845,37.6663761335,15216,15458.6,392.092249901,0.0206929625679,0.0846150768734,-0.61788103217,,,,,"2024-02-15T06:50:16.000+09:00",-69389,-47233,0,0.001953125,0.0397135416667,0.186848958333,1,-0.0102432778489,0.0108834827145,0.00946372239748,-0.00637832662725,0.00340232101029,0.000950082980764,0.00245223802953,0.0255268391862,23.899143862,"validation",15352.5,0.000488519785051,1.0094637224,1.00048851979,1734059.8,2226300.85,0.700311460601,20272830,0.0658794385314,15859.7515049,14572.2484951,0.611844398743,-946872,-1698185,-3891006,549756,1020729,3877989,393732,657698,44218,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,-0.00561741327853,-0.0262885850976,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-15T00:00:00.000+09:00",15550,15620,15370,15390,1518495,0.001953125,0.00456919060052,0.01050558109,50.8927573149,15390.7083404,15342.3865545,48.3217859135,21.3389768503,26.9828090632,15224,15450.4,382.657089193,0.0206455923906,0.0851563114249,-0.654637872536,,,,,"2024-02-16T06:50:16.000+09:00",-20334,53319,0,-0.00129954515919,0.0591293047433,0.168291098116,1,0.0123697916667,0.0162760416667,0.0109038360483,-0.00390928390203,0.00313981714837,0.0013865482034,0.00175326894497,0.0248640083946,23.8747034976,"validation",15365.6666667,0.00158361715513,1.01090383605,1.00158361716,1755777,2225656.3,0.682268416736,21791325,0.13441495886,15872.2098426,14575.7901574,0.628044954812,-1155313,232605,-4218370,296462,-347591,3795349,860726,105711,459096,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,0.00447943757585,-0.0049729267989,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-16T00:00:00.000+09:00",15490,15570,15330,15370,1438734,-0.00129954515919,0.00853018372703,0.0549073438572,50.526300053,15387.5224419,15344.4319949,43.0904469821,25.6892708767,17.4011761054,15264,15452.4,372.467297108,0.0180253402275,0.0755535457656,-0.659158911782,,,,,"2024-02-19T06:50:16.000+09:00",4592,62309,0,0.0169160702668,0.0637605725439,0.162003903709,1,0.00649772579597,0.0155945419103,0.00694444444444,-0.00533250498304,0.00280354241914,0.00167139042789,0.00113215199125,0.0242333960383,23.8194469548,"validation",15382,-0.000780132622546,1.00694444444,0.999219867377,1704620,2150841.45,0.668916809279,20352591,0.173874438769,15840.6246613,14687.3753387,0.591914209639,-856655,-1099377,-3785668,260696,484165,3642674,597530,616885,180892,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.0146747077577,0.000574269158609,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-19T00:00:00.000+09:00",15370,15670,15340,15630,2066654,0.0169160702668,0.000640204865557,0.0575101488498,55.0569255528,15424.8266816,15365.5851805,59.2415011301,32.3997169274,26.8417842027,15306.5,15452.8,369.433918743,0.0181137381913,0.0721862017125,-0.0837806178089,,,,,"2024-02-20T06:50:16.000+09:00",37045,466856,0,-0.00575815738964,0.0319897632758,0.141394753679,1,0,0.021470396877,0.021134812008,0.0114671774695,0.00379024319451,0.00207291854942,0.00171732464509,0.0236362072133,24.1983888557,"validation",15397.8333333,0.0150778789224,1.02113481201,1.01507787892,1639506.2,2157091.85,0.958074177509,22419245,0.176268224276,15858.9590483,14754.0409517,0.792781882224,-152965,-1012850,-3793794,-7226,353813,3558751,178318,671733,286105,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,0.0050237130883,0.0159016113115,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-20T00:00:00.000+09:00",15720,15720,15430,15540,1828555,-0.00575815738964,-0.00512163892446,0.0270984798414,53.2394394722,15442.5456537,15378.5047967,64.0408569312,38.7279449281,25.3129120031,15327,15445.6,363.760067404,0.017558023684,0.0724422571723,-0.31437049577,,,,,"2024-02-21T06:50:16.000+09:00",-41230,227716,0,0.0276705276705,0.027027027027,0.14157014157,1,0.00575815738964,0.0185540626999,0.0138970444314,0.0061117729321,0.00412103326456,0.00249214574827,0.00162888751628,0.0234079837455,24.0702092194,"validation",15412,0.00830521671425,1.01389704443,1.00830521671,1682308.4,2166701.5,0.843934893662,20590690,0.0955281103558,15882.1612378,14771.8387622,0.691836159913,322702,-676876,-4279484,137250,398960,4099900,-450699,290989,235701,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,0.00262535764249,-0.0147276030313,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-21T00:00:00.000+09:00",15540,16150,15460,15970,4448086,0.0276705276705,0.0397135416667,0.0639573617588,60.0286407425,15523.6924762,15422.3192562,101.373219944,51.2569999314,50.1162200129,15375,15446,387.062919733,0.0183014476796,0.0782198666865,1.8250617729,,,,,"2024-02-22T06:50:16.000+09:00",7857,992920,0,0.020663744521,0.0106449592987,0.131496556043,1,0,0.0444015444015,0.0386991869919,0.0339246406837,0.00634772823696,0.00320958045907,0.00313814777789,0.024236876627,24.9864516905,"validation",15434.6666667,0.0346838286109,1.03869918699,1.03468382861,2260104.8,2324723.7,1.91338265274,25038776,0.212398273395,15976.3152252,14773.6847748,0.994748823173,-494265,-646770,-4662430,697469,631878,4497009,-194828,28325,202947,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,0.0293561386481,0.0300949939993,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-22T00:00:00.000+09:00",15990,16490,15770,16300,6214676,0.020663744521,0.0591293047433,0.0866666666667,64.3111798157,15643.1244029,15487.3326446,155.79175826,72.1639515971,83.6278066628,15440,15454.2,410.844139752,0.0186588991664,0.0904586646333,2.58108102122,,,,,"2024-02-23T06:50:16.000+09:00",-4590,356931,0,0.00306748466258,-0.00368098159509,0.0975460122699,0,0.00125234815279,0.0450845335003,0.0556994818653,0.0547294586585,0.00955777658036,0.0044272362943,0.00513054028606,0.025205161948,25.3413445364,"validation",15457.3333333,0.0545156559993,1.05569948187,1.054515656,3199341,2573026.1,2.41531790136,31253452,0.336931094481,16138.340891,14741.659109,1.11574512614,-424886,-282423,-4073411,894341,951692,4416369,-483344,-672337,-313155,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,0.0165330549295,0.0136735701138,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-23T00:00:00.000+09:00",16600,16630,16210,16350,4013239,0.00306748466258,0.0637605725439,0.100269179004,64.9243747886,15751.8744948,15551.2339302,200.640564538,97.8592741853,102.781290353,15514.5,15466.8,411.49812977,0.0183985149332,0.0967970374104,0.923478602266,,,,,"2024-02-26T06:50:16.000+09:00",12045,-6969,0,-0.0134556574924,-0.0354740061162,0.0581039755352,0,0.0184049079755,0.0257668711656,0.0538528473364,0.057102956009,0.0122715941614,0.00598527670858,0.00628631745279,0.0251680813315,24.9070923803,"validation",15479.5,0.0562356665267,1.05385284734,1.05623566653,3714242,2713824,1.47881329077,35266691,0.41545011762,16265.3788185,14763.6211815,1.0563480947,-2213903,-2034124,-5754522,1812965,1951229,5453513,395249,88708,341593,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,0.00178007760548,0.00483737582576,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-26T00:00:00.000+09:00",16490,16530,16080,16130,2244025,-0.0134556574924,0.0319897632758,0.0847343644923,60.0365099053,15810.0476494,15594.105491,215.942158466,121.475851041,94.4663074243,15577.5,15479.2,414.248263357,0.01881599324,0.0944026780504,-0.307078901443,,,,,"2024-02-27T06:50:16.000+09:00",3931,-210290,0,-0.0105393676379,-0.0415375077495,0.066955982641,0,0.0085626911315,0.0275229357798,0.0354678221794,0.0420435164608,0.0133876105682,0.00753105090151,0.00585655966672,0.0256818514171,24.3122178575,"validation",15499,0.0407123040196,1.03546782218,1.04071230402,3749716.2,2676763.75,0.838335097746,33022666,0.323523415169,16312.7788587,14842.2211413,0.875707796769,-2525082,-3018887,-6423694,1637978,2277082,5542980,849350,699357,883806,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,-0.00572615267547,-0.0121086158031,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-27T00:00:00.000+09:00",16210,16390,15850,15960,2117223,-0.0105393676379,0.027027027027,0.0520764667106,56.4969647571,15833.1172418,15621.2087879,211.908453896,139.562371612,72.3460822838,15617,15482.4,423.23053026,0.0187068105923,0.0932721861487,-0.396856166695,,,,,"2024-02-28T06:50:16.000+09:00",10782,112996,0,0.0112781954887,-0.0206766917293,0.0952380952381,0,0.00495970241785,0.0334779913205,0.0219632451815,0.0308479305534,0.0132774720486,0.00874450949952,0.00453296254911,0.0265182036504,24.2434567533,"validation",15510.6666667,0.0289693114416,1.02196324518,1.02896931144,3807449.8,2676515.7,0.791037018763,30905443,0.244357019837,16345.3158655,14888.6841345,0.735474754999,-2843602,-3448727,-6727577,1399360,2213802,5453782,1461994,1240356,1324516,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.00221698977252,0.00519731670607,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-28T00:00:00.000+09:00",15970,16270,15860,16140,1681722,0.0112781954887,0.0106449592987,0.0535248041775,59.2372972354,15880.3299738,15659.6377666,220.692207252,155.78833874,64.9038685115,15658,15496.2,422.285492385,0.0187358920905,0.0956514403086,-0.676343700084,,,,,"2024-02-29T06:50:16.000+09:00",21461,147768,0,0.00619578686493,-0.0346964064436,0.0855018587361,0,0.00062656641604,0.0256892230576,0.0307829863329,0.0415456692609,0.0136736187888,0.00965231342876,0.00402130536007,0.0261639090697,24.0243847683,"validation",15528.5,0.0393792059761,1.03078298633,1.03937920598,3254177,2644902.8,0.635835086265,32587165,0.235325283031,16406.8551262,14909.1448738,0.821824598078,-1021200,-2561059,-6551520,217574,1471334,5026271,823580,1107116,1561426,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,0.000901250287678,-1.31661511025e-05,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-02-29T00:00:00.000+09:00",16100,16240,15950,16240,2035766,0.00619578686493,-0.00368098159509,0.080505655356,60.717742369,15935.663824,15702.6275617,233.036262362,171.237923465,61.7983388976,15718.5,15504.2,412.836528643,0.0180681981184,0.0930679723031,-0.434467519847,,,,,"2024-03-04T06:50:16.000+09:00",-60585,174426,0,-0.0289408866995,-0.0233990147783,0.0603448275862,0,-0.00247831474597,0.0179677819083,0.0331774660432,0.0474581081255,0.0143495235445,0.0105442071099,0.00380531643458,0.0254209685125,24.2216153326,"validation",15535.8333333,0.0453253231776,1.03317746604,1.04532532318,2418395,2652817.3,0.767397739754,34622931,0.308379548037,16449.9444613,14987.0555387,0.856486396149,-202878,-2796879,-5926173,-44376,1338365,4340978,323728,1506429,1634505,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,0.00993972135173,0.00669382367333,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-04T00:00:00.000+09:00",16300,16420,15770,15770,3110647,-0.0289408866995,-0.0354740061162,0.0213730569948,51.2893237124,15910.1770819,15707.6181126,202.558969217,177.502132615,25.0568366017,15735,15501.4,429.776776597,0.0185998175838,0.0915633813021,0.346301651276,,,,,"2024-03-05T06:50:16.000+09:00",-10907,-751359,0,-0.0196575776791,0.0602409638554,0.0951173113507,1,0.00369458128079,0.0400246305419,0.00222434064188,0.0173274671965,0.0128445763612,0.0112556837422,0.00158889261901,0.0272528076472,24.6162059811,"validation",15544.1666667,0.014528494076,1.00222434064,1.01452849408,2237876.6,2624147,1.18539357742,31512284,0.182283843093,16455.3749024,15014.6250976,0.524292906293,-258955,-1493779,-5679347,78486,479323,4074562,205489,1050596,1643835,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0410172124083,-0.0405404973419,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-05T00:00:00.000+09:00",15800,15870,15460,15460,2319953,-0.0196575776791,-0.0415375077495,0.00520156046814,46.1941526653,15840.9190693,15689.2760302,151.643039041,172.3303139,-20.6872748597,15739,15495.6,428.364149697,0.019126905696,0.0906410033851,-0.231363731868,,,,,"2024-03-06T06:50:16.000+09:00",-67455,-185962,0,0.0109961190168,0.101552393273,0.0853816300129,1,0.00190234622701,0.0259987317692,-0.0177266662431,-0.00229742636619,0.00980873473742,0.0111468508344,-0.001338116097,0.0277079010153,24.303068807,"validation",15541.6666667,-0.00525469168901,0.982273333757,0.994745308311,2253062.2,2643376.35,0.877647634246,29192331,0.17368327064,16452.2993761,15025.7006239,0.304429942509,-636698,-672675,-5941339,433790,267146,4228730,222402,480168,1758480,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,-0.0103578435461,-0.0120971804146,,,0,1,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-06T00:00:00.000+09:00",15500,15710,15350,15630,1752227,0.0109961190168,-0.0206766917293,-0.023125,49.1759166247,15808.4699817,15684.8852132,123.584768514,162.581204823,-38.9964363086,15720.5,15494.6,423.480996147,0.0170228940716,0.0896154377359,-0.572249683428,,,,,"2024-03-07T06:50:16.000+09:00",-19856,-7517,0,-0.00319897632758,0.11836212412,0.0556621880998,1,0.0025873221216,0.0232858990944,-0.00575681435069,0.00873852826146,0.00790689497853,0.0104018685108,-0.00249497353222,0.0270941136371,24.0333455317,"validation",15537.1666667,0.00597492035227,0.994243185649,1.00597492035,2180063,2438651.05,0.718523053965,30944558,0.104313796761,16424.8997445,15016.1002555,0.435760907985,551553,598276,-4333160,-397832,-458827,2868062,-155417,-110982,1506371,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,0.0139817006579,0.00603288160093,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-07T00:00:00.000+09:00",15680,15680,15420,15580,1401354,-0.00319897632758,-0.0346964064436,0.0136629798308,48.3276253339,15773.3207537,15677.1159381,96.2048156121,149.305926981,-53.1011113687,15731,15488,411.803782137,0.0146014423215,0.0876341729976,-0.783330849966,,,,,"2024-03-08T06:50:16.000+09:00",37051,-44417,0,0.017971758665,0.170089858793,0.0789473684211,1,0.00319897632758,0.0166346769034,-0.00959888119001,0.00594008264463,0.00617489188781,0.00958317888195,-0.00340828699414,0.0264315649639,23.8066927895,"validation",15531,0.00315498036186,0.99040111881,1.00315498036,2123989.4,2343082.75,0.598081309762,29543204,0.149355907298,16420.2865877,15041.7134123,0.390466460039,1369449,896870,-4009144,-704867,-443118,2680823,-688976,-461960,1331179,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.00551963625814,0.00518537135869,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-08T00:00:00.000+09:00",15710,15900,15440,15860,2084140,0.017971758665,-0.0233990147783,0.0352480417755,53.1966522283,15786.6560224,15690.6629057,95.9931167216,138.643364929,-42.6502482074,15758,15494.2,415.246369127,0.0150342703587,0.0843556602957,-0.246986667689,,,,,"2024-03-11T06:50:16.000+09:00",100870,177350,0,0.0542244640605,0.133669609079,0.0706179066835,1,0.00834403080873,0.0295250320924,0.00647290265262,0.0236088342735,0.00605252942759,0.00874170018468,-0.00268917075709,0.0261819904872,24.2214223533,"validation",15530.5,0.0212163162809,1.00647290265,1.02121631628,2133664.2,2376794.3,0.876870160788,31627344,0.220740894574,16422.6382475,15093.3617525,0.57673347147,1423554,953757,-1892940,-787362,-475840,1466626,-675201,-518761,421042,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,0.00560971275202,0.00660930687719,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-11T00:00:00.000+09:00",15960,17290,15890,16720,22523304,0.0542244640605,0.0602409638554,0.0971128608924,64.3180121706,15930.2474036,15766.9100978,163.337305719,143.582153087,19.7551526323,15832,15518.4,487.728771332,0.0187581739078,0.0937937782057,4.21035074332,,,,,"2024-03-12T06:50:16.000+09:00",14427,2303080,0,0.0185406698565,0.0681818181818,-0.0101674641148,1,0.0063051702396,0.0882723833544,0.056088933805,0.0774306629549,0.00976897761479,0.00858744934731,0.00118152826748,0.0291703810605,26.6544219511,"validation",15547.1666667,0.0754371107276,1.0560889338,1.07543711073,6016195.6,3418233.55,6.58916474563,54150648,0.507732085773,16574.4715483,15089.5284517,1.09800271274,432357,1289588,-3337692,-102170,-639483,2275234,-367125,-683596,1072593,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.0618764498087,0.0510750561492,,,1,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-12T00:00:00.000+09:00",16970,17150,16610,17030,8074010,0.0185406698565,0.101552393273,0.0902688860435,67.3314279371,16099.4401107,15860.4723128,238.967797889,162.659282047,76.3085158414,15902.5,15550.6,491.462430523,0.0184648191415,0.113150266481,0.941931616684,,,,,"2024-03-13T06:50:16.000+09:00",21608,-337384,0,0.0264239577217,0.047563123899,-0.0458015267176,1,0.01495215311,0.0322966507177,0.0709008017607,0.0951345928774,0.0140321666406,0.00955133775968,0.00448082888088,0.0288586277465,25.6468925926,"validation",15572.5,0.0935944774442,1.07090080176,1.09359447744,7167007,3702322.9,2.18079573772,62224658,0.545505147593,16802.1860564,15002.8139436,1.12660746604,-561676,971892,-3732520,279694,-597214,2300827,271733,-412629,1438629,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,0.0102807745244,0.00280881913779,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-13T00:00:00.000+09:00",17110,17790,17000,17480,14079981,0.0264239577217,0.11836212412,0.119078104994,71.1413921435,16311.8339398,15980.4373267,331.396613145,196.406748267,134.989864878,15995.5,15587.4,512.786542628,0.0190322567429,0.140160963493,1.90136180035,,,,,"2024-03-14T06:50:16.000+09:00",23307,1047967,0,0.0429061784897,0.0148741418764,-0.135011441648,1,0.00469759248385,0.046388725778,0.0928073520678,0.121418581675,0.0189586163127,0.011236083997,0.0077225323157,0.0293356145668,26.2290772085,"validation",15600.5,0.120476907791,1.09280735207,1.12047690779,9632557.8,4325594.75,3.25503932147,76304639,0.629655667582,17116.4723458,14874.5276542,1.16214835968,-4232564,-3830360,-7357687,2401020,2323012,4476947,1874769,1511425,2931788,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,0.0220388595976,0.0261766861388,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-14T00:00:00.000+09:00",17700,18500,17550,18230,18288130,0.0429061784897,0.170089858793,0.186848958333,76.1366278974,16606.9364106,16147.0715988,459.864811843,249.098360982,210.766450861,16139,15634,549.016075298,0.0199221891634,0.179241244612,2.21920919302,,,,,"2024-03-15T06:50:16.000+09:00",155004,2383523,0,-0.0137136588042,-0.00877674163467,-0.160175534833,0,0.012585812357,0.054347826087,0.129561930727,0.166048356147,0.0252257165027,0.0136641997248,0.0115615167779,0.0301160765386,26.5325866412,"validation",15646.8333333,0.165091978143,1.12956193073,1.16509197814,13009913,5162046.05,3.54280644203,94592769,0.719869004268,17585.3872234,14692.6127766,1.222835478,-5015392,-5095253,-7406212,2053596,2118980,3779074,2975485,2980865,3654346,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,0.033554277481,0.0456142566532,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-15T00:00:00.000+09:00",18470,18550,17760,17980,8533585,-0.0137136588042,0.133669609079,0.168291098116,71.682553091,16818.1769628,16282.8440729,535.332889891,306.345266764,228.987623127,16268.5,15673.4,566.229212777,0.0204762291641,0.197871655188,0.512321869021,,,,,"2024-03-18T06:50:16.000+09:00",-59410,-367103,0,-0.00667408231368,-0.00500556173526,-0.159065628476,0,0.013165112452,0.0433351618212,0.105203307004,0.147166536935,0.0297737981029,0.0170381127232,0.0127356853797,0.0314921697873,25.7565354206,"validation",15682.5,0.146500876773,1.105203307,1.14650087677,14299802,5512800.55,1.54795823332,86059184,0.58289664588,17878.0375112,14658.9624888,1.031674468,-6497624,-6949286,-9074831,2865414,3055562,4869779,3553250,3815822,4131153,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.00538328244846,-0.00575890848868,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-18T00:00:00.000+09:00",18150,18180,17810,17860,3999193,-0.00667408231368,0.0681818181818,0.162003903709,69.5784616393,16978.4574301,16399.6704379,578.786992179,360.833611847,217.953380332,16393,15718.6,552.212840435,0.0206313821079,0.206820738382,-0.281395916214,,,,,"2024-03-19T06:50:16.000+09:00",-1429,-154046,0,-0.00111982082867,-0.0313549832027,-0.182530795073,0,0.00945494994438,0.0205784204672,0.0894894162142,0.136233506801,0.0324068864602,0.0202034497115,0.0122034367487,0.0309189720289,24.9919220032,"validation",15715,0.136493795737,1.08948941621,1.13649379574,10594979.8,5640823.5,0.708973255412,82059991,0.546971554774,18088.2061822,14697.7938178,0.932690729732,-5758689,-10021406,-12259721,2360286,4785468,6576537,3181436,5059986,5515694,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.0137986192188,-0.0225975768506,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-19T00:00:00.000+09:00",18350,18920,17780,17840,12722844,-0.00111982082867,0.047563123899,0.141394753679,69.2138106966,17111.0024408,16506.3615166,604.640924261,409.59507433,195.045849931,16503.5,15764,594.197637547,0.0206049997945,0.214305111961,1.09735273886,,,,,"2024-03-20T06:50:16.000+09:00",-59465,-1061795,0,-0.00560538116592,-0.0353139013453,-0.19730941704,0,0.0274356103024,0.063829787234,0.0809828218257,0.131692463842,0.03389242849,0.022959365153,0.010933063337,0.0333070424634,26.1481080819,"validation",15749.8333333,0.132710399052,1.08098282183,1.13271039905,11524746.6,6173633,2.0608358158,69337147,0.379986160499,18271.8922076,14735.1077924,0.87788562804,-5303940,-9837517,-12557187,2791389,4630675,6577689,2358476,5067608,5834504,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.00992700251152,0.00175335688352,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-20T00:00:00.000+09:00",17500,17750,17210,17740,6722040,-0.00560538116592,0.0148741418764,0.14157014157,67.3142030272,17207.7712961,16597.742145,610.029151115,449.681889687,160.347261428,16613.5,15807.6,596.754949151,0.0206003542123,0.215313517616,0.0516133777751,,,,,"2024-03-21T06:50:16.000+09:00",11073,358366,0,0.0186020293123,-0.0146561443067,-0.160090191657,0,-0.0190582959641,0.030269058296,0.0678063021037,0.122244996078,0.0343872125769,0.0253484717975,0.00903874077946,0.0336389486556,25.5044794937,"validation",15784.1666667,0.123911092339,1.0678063021,1.12391109234,10053158.4,6418307.25,1.04732287473,62615107,0.327379286805,18402.0555625,14824.9444375,0.814918927778,-3386179,-6102901,-12783712,1591930,2246472,6324459,1745263,3686316,6327115,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.0183944722256,-0.00508963406139,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-21T00:00:00.000+09:00",17650,18130,17610,18070,5160145,0.0186020293123,-0.00877674163467,0.131496556043,70.2189589871,17340.4218659,16706.7982824,633.623583537,486.470228457,147.15335508,16718.5,15857.8,591.272452783,0.0202336676981,0.223684799316,-0.220219624908,,,,,"2024-03-22T06:50:16.000+09:00",135437,806931,0,-0.00996126175982,-0.0304371887106,-0.187050359712,0,-0.00507328072153,0.0293122886133,0.0808385919789,0.139502326931,0.0350649465156,0.0269214293557,0.00814351715993,0.0327212204086,25.2584836214,"validation",15820.1666667,0.142212998177,1.08083859198,1.14221299818,7427561.4,6453910.2,0.79953777479,67775252,0.331089794215,18588.3371587,14848.6628413,0.861395106981,388199,-4617815,-11377257,-1163037,1568835,4716031,797888,2882389,6508410,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.00545619814056,0.00419852939642,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-22T00:00:00.000+09:00",17890,18190,17790,17890,3747422,-0.00996126175982,-0.00500556173526,0.0975460122699,66.7351947735,17424.9723481,16794.4428541,630.529494027,515.282081571,115.247412456,16798,15904,577.610134727,0.0202549510599,0.229343549596,-0.437488350322,,,,,"2024-03-25T06:50:15.000+09:00",-4594,276282,0,-0.0329793180548,-0.0374510899944,-0.12073784237,0,-0.00996126175982,0.0221361372441,0.0650077390165,0.124874245473,0.0352448012312,0.028802799417,0.00644200181419,0.0322867599065,24.9285758714,"validation",15859.1666667,0.128054227313,1.06500773902,1.12805422731,6470328.8,6330547.5,0.591958594419,64027830,0.258858953353,18724.2564731,14871.7435269,0.783451351176,168997,-3170896,-11963304,-778366,986895,4904982,537058,2051416,6854906,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,-0.00767439418761,-0.0096184513782,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-25T00:00:00.000+09:00",17890,17980,17230,17300,4860054,-0.0329793180548,-0.0313549832027,0.0581039755352,56.7896661337,17405.745833,16831.8915315,573.854301458,526.996525548,46.8577759102,16845.5,15946.2,589.923696532,0.0218739544763,0.228734916312,-0.256817612191,,,,,"2024-03-26T06:50:15.000+09:00",-31396,150341,0,-0.00520231213873,-0.00173410404624,-0.101734104046,0,0,0.041922861934,0.0269804992431,0.0848979694222,0.0331707688704,0.0304622269103,0.00270854196013,0.0340996356377,25.1550218874,"validation",15889,0.0888035748002,1.02698049924,1.0888035748,6642501,6372888.25,0.762614031401,59167776,0.187521607648,18772.0770164,14918.9229836,0.617955315603,-860890,-1205102,-11430699,160744,46930,4672238,646500,1151380,6578366,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,-0.0289808606807,-0.0437207061386,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-26T00:00:00.000+09:00",17300,17460,16970,17210,4156582,-0.00520231213873,-0.0353139013453,0.066955982641,55.4325623073,17375.6310895,16859.8995662,515.731523219,524.743525082,-9.01200186344,16899.5,15987.4,582.786289637,0.0216349413745,0.225301123083,-0.396002402188,,,,,"2024-03-27T06:50:15.000+09:00",144144,302364,0,0.0156885531668,-0.0249854735619,-0.0836722835561,0,0,0.028323699422,0.0183733246546,0.0764727222688,0.0299669682289,0.0304906173784,-0.000523649149532,0.0338632358883,24.9934495491,"validation",15918.8333333,0.081109377781,1.01837332465,1.08110937778,4929248.6,6468516.1,0.642586635906,55011194,0.169965782415,18803.2381648,14995.7618352,0.581550080191,-1686052,-999927,-10538227,1494298,271744,4572351,153108,677021,5812168,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.0123327234159,-0.00782902360542,,,0,1,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-27T00:00:00.000+09:00",17150,17550,17010,17480,3863061,0.0156885531668,-0.0146561443067,0.0952380952381,58.6268107886,17391.6878449,16905.8329317,485.854913223,516.96580271,-31.1108894879,16975.5,16035.8,579.730126092,0.0215402703706,0.220162441326,-0.465447881907,,,,,"2024-03-28T06:50:15.000+09:00",35983,-165149,0,0.00228832951945,-0.0560640732265,-0.0926773455378,0,-0.00348634514817,0.0313771063335,0.0297193013461,0.0900609885381,0.0277949035024,0.0295747026722,-0.00177979916979,0.0331653390213,24.9357830816,"validation",15949.5,0.0959591209756,1.02971930135,1.09595912098,4357452.8,6555808,0.589257800106,58874255,0.21331323309,18844.1837614,15106.8162386,0.634988062301,-891337,-676054,-10011039,1299138,694103,4804760,-401485,-95332,4991427,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,0.0164067016494,0.0209718768577,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-28T00:00:00.000+09:00",17850,18100,17500,17520,4830265,0.00228832951945,-0.0304371887106,0.0855018587361,59.0945599425,17411.4281765,16951.3267886,460.101387861,505.592919741,-45.4915318795,17044.5,16079.8,582.606545656,0.0214939093255,0.216129114895,-0.330774849834,,,,,"2024-03-29T06:50:15.000+09:00",2292,-126262,0,-0.0171232876712,-0.0405251141553,-0.0747716894977,0,0.0211670480549,0.0343249427918,0.0278975622635,0.0895657906193,0.0262614947409,0.0288580433642,-0.00259654862326,0.0332537982681,25.1615102541,"validation",15976.5,0.0966106468876,1.02789756226,1.09661064689,4291476.8,6713235.15,0.719513750386,63704520,0.231761247035,18886.4063494,15202.5936506,0.629078223807,-78337,-1671638,-10487836,942154,2152121,5396818,-867365,-513873,4887421,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.00566024570429,0.00360520194743,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-03-29T00:00:00.000+09:00",17490,17600,17220,17220,2524536,-0.0171232876712,-0.0374510899944,0.0603448275862,54.1498876096,17381.9776878,16971.228508,410.74917981,486.624171755,-75.8749919443,17093.5,16119.6,568.134649538,0.021988368054,0.211246674388,-0.742600982719,,,,,"2024-04-01T06:50:15.000+09:00",-11771,-160246,0,0.00290360046458,-0.01393728223,-0.0249709639954,0,-0.00171232876712,0.0216894977169,0.00740047386433,0.068264721209,0.0238530301864,0.0282592434236,-0.00440621323719,0.0329927206468,24.4953946194,"validation",15996.6666667,0.076474265472,1.00740047386,1.07647426547,4046899.6,6737673.65,0.37468956366,61179984,0.197078801821,18898.9725143,15288.0274857,0.535032380442,-99888,-1268812,-10435237,681413,1731523,5298140,-553722,-413759,4934718,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.0174182815164,-0.0121235623814,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-01T00:00:00.000+09:00",17340,17400,17060,17270,2146515,0.00290360046458,-0.00173410404624,0.0951173113507,54.8282940159,17364.7503512,16993.3597296,371.390621596,463.577461723,-92.1868401269,17168.5,16173.6,551.839317428,0.0207217474887,0.198144349602,-0.795879299469,,,,,"2024-04-02T06:50:15.000+09:00",5228,-31730,0,-0.0283729009844,-0.0416907932831,-0.0272148233932,0,0.00696864111498,0.0197444831591,0.00591198998165,0.0677894840975,0.0215049578226,0.0268429335103,-0.00533797568772,0.0319536373728,24.3360823259,"validation",16024.5,0.0777247340011,1.00591198998,1.077724734,3504191.8,6689467.05,0.320879822556,63326499,0.237793345585,18869.4206331,15467.5793669,0.5298367831,-311000,-126164,-10063084,306601,839960,5032875,61648,-680184,4847586,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.0024557789524,-0.00477171703957,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-02T00:00:00.000+09:00",17200,17200,16640,16780,5075350,-0.0283729009844,-0.0249854735619,0.0853816300129,47.4228965718,17274.7887587,16977.5553052,297.233453518,430.308660082,-133.075206564,17234.5,16213.6,557.422223326,0.0213139454569,0.176836403249,-0.310963684166,,,,,"2024-04-03T06:50:15.000+09:00",-26814,-62173,0,-0.0166865315852,-0.0315852205006,-0.0166865315852,0,-0.0040532715692,0.0324261725536,-0.0263715222374,0.0349336359599,0.0177135550368,0.0256441394566,-0.00793058441978,0.0332194411994,25.1678490261,"validation",16044.6666667,0.0458303901608,0.973628477763,1.04583039016,3687945.4,6827236.9,0.74339737647,58251149,0.212815363123,18758.3434959,15710.6565041,0.35087051222,138135,152549,-9713003,-25033,632790,4937995,-74745,-741726,4590274,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.0303016746482,-0.00551137432537,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-03T00:00:00.000+09:00",16630,16760,16460,16500,2499652,-0.0166865315852,-0.0560640732265,0.0556621880998,43.783721521,17155.5904881,16942.1808381,213.409649998,386.928858065,-173.519208067,17278,16241,540.463493089,0.0217308670292,0.159872515415,-0.779131263077,,,,,"2024-04-04T06:50:15.000+09:00",-58507,176919,0,0.0187878787879,-0.0836363636364,0.0030303030303,0,-0.00893921334923,0.0178784266985,-0.0450283597639,0.0159472938858,0.0129339181817,0.0234502338221,-0.0105163156404,0.0327553632175,24.4427777401,"validation",16060.3333333,0.0273759365725,0.954971640236,1.02737593657,3415263.6,6864608.15,0.364136152477,55751497,0.180687218104,18659.1386607,15896.8613393,0.218348337443,161283,-216192,-10825507,27439,459824,5723411,-116410,-128684,4973725,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,9.05536550125e-05,-0.00364241938118,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-04T00:00:00.000+09:00",16710,16850,16480,16810,2412736,0.0187878787879,-0.0405251141553,0.0789473684211,48.4961314882,17102.4227207,16932.3896649,170.033055787,343.54969761,-173.516641822,17339.5,16277,528.287529297,0.0219472805886,0.13449175152,-0.810202815432,,,,,"2024-04-05T06:50:15.000+09:00",-44440,69319,0,0.0101130279595,-0.0892325996431,0.0160618679358,0,0.0127272727273,0.0224242424242,-0.0305372127224,0.0327455919395,0.0101149943954,0.0204372217495,-0.0103222273541,0.0314269797321,24.4260011577,"validation",16081.1666667,0.0453221677532,0.969462787278,1.04532216775,2931757.8,6915177.25,0.348904433361,58164233,0.206943567499,18505.5098627,16173.4901373,0.272943601542,578413,530586,-10854120,216984,114790,5954726,-729503,-542322,4807059,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,0.00584721080855,0.0154468178306,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-05T00:00:00.000+09:00",16630,17080,16570,16980,2715731,0.0101130279595,-0.01393728223,0.0706179066835,50.9255819245,17083.588456,16935.9163564,147.672099573,304.374178002,-156.702078429,17395.5,16316.6,526.981277204,0.0217640069685,0.111178772742,-0.764914658116,,,,,"2024-04-08T06:50:15.000+09:00",-55768,-235245,0,-0.0253239104829,-0.109540636042,0.0217903415783,0,-0.0107079119572,0.0303390838786,-0.0238854876261,0.0406579802165,0.00869682565214,0.0179254521792,-0.00922862652703,0.0310354109072,24.5543631799,"validation",16104.5,0.0543636871682,0.976114512374,1.05436368717,2969996.8,6946756.8,0.390935090746,60879964,0.210548755644,18362.5051706,16428.4948294,0.285161438312,391028,643465,-10745529,425591,376968,6150948,-766940,-954944,4498535,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,0.020247965961,0.0221302439523,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-08T00:00:00.000+09:00",16980,16980,16500,16550,2300795,-0.0253239104829,-0.0416907932831,-0.0101674641148,45.127152909,17001.4979243,16907.3299597,94.1679646528,262.332935332,-168.16497068,17387,16350.4,523.625471689,0.0192861000791,0.114250778791,-0.844592027468,,,,,"2024-04-09T06:50:15.000+09:00",-32320,160914,0,-0.0181268882175,-0.117824773414,0.0658610271903,0,0,0.0282685512367,-0.0481394145051,0.0122076524122,0.00568990722978,0.0158509326485,-0.0101610254187,0.0316390013105,24.3629066542,"validation",16127.1666667,0.0262186992962,0.951860585495,1.0262186993,3000852.8,5935631.35,0.387624308912,58579169,0.0373045489087,18380.2391454,16393.7608546,0.0786513228676,478925,573733,-10778939,510175,663398,6335756,-1003428,-1193760,4337422,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.0265913142579,-0.0118880118712,,,0,0,-1
+"034020","두산에���빌리티","KOSPI","KRW","1d","2024-04-09T00:00:00.000+09:00",16580,16650,16210,16250,2301107,-0.0181268882175,-0.0315852205006,-0.0458015267176,41.570835014,16885.882859,16858.6388515,27.2440074967,215.315149765,-188.071142269,17348,16378,517.652223712,0.0191478603811,0.126999259379,-0.770236412194,,,,,"2024-04-11T06:50:15.000+09:00",2633,21487,0,-0.0695384615385,-0.118769230769,0.0664615384615,0,0.00181268882175,0.026586102719,-0.0632925985704,-0.00781536207107,0.00167655430749,0.0132501630625,-0.011573608755,0.0318555214592,24.3447490572,"validation",16145.5,0.00647239168809,0.93670740143,1.00647239169,2446004.2,5646986.2,0.407492938446,56278062,-0.0526528292207,18449.5915759,16246.4084241,0.00163017580023,151035,543486,-10141409,243371,383194,5918403,-428424,-896001,4106902,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,-0.0135310057455,-0.0166859827711,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-11T00:00:00.000+09:00",15860,15860,15000,15120,9126279,-0.0695384615385,-0.0836363636364,-0.135011441648,31.5008858237,16614.208573,16729.8507885,-115.642215432,149.123676726,-264.765892158,17230,16377,569.962779161,0.0230167531712,0.170087687628,0.935901545264,,,,,"2024-04-12T06:50:15.000+09:00",-188901,-989756,0,0.0125661375661,-0.0145502645503,0.170634920635,0,-0.024,0.0529230769231,-0.122460824144,-0.0767539842462,-0.00764829467141,0.00986267703213,-0.0175109717035,0.0376959510027,25.6504422617,"validation",16146.5,-0.0635741491964,0.877539175856,0.936425850804,3771329.6,5399301.1,1.69027043148,47151783,-0.269968792813,18695.3054289,15764.6945711,-0.219986413197,151686,633868,-6361279,131490,481019,3881418,-284733,-1123267,2339033,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,-0.0702038565613,-0.0681071138606,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-12T00:00:00.000+09:00",15060,15380,14940,15310,3335803,0.0125661375661,-0.0892325996431,-0.160175534833,34.3792107681,16413.5611003,16624.676656,-211.115555727,77.0758302353,-288.191385962,17084,16376.8,560.679723506,0.0205477667462,0.188736081992,-0.490194126224,,,,,"2024-04-15T06:50:15.000+09:00",-124293,332518,0,-0.0124101894187,-0.0404964075767,0.154147615937,0,-0.00396825396825,0.0291005291005,-0.103839850152,-0.0651409310732,-0.0137893896621,0.00503434554117,-0.0188237352033,0.036621797747,24.6564854766,"validation",16146.3333333,-0.051797105638,0.896160149848,0.948202894362,3955943,4651684.75,0.717117169215,50487586,-0.474077515679,18696.1836124,15471.8163876,-0.050185470931,484085,479405,-5279462,17519,463933,4299679,-510094,-974351,851843,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.0218533084146,0.00980422170552,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-15T00:00:00.000+09:00",15160,15380,15000,15120,2081675,-0.0124101894187,-0.109540636042,-0.159065628476,32.8908289087,16214.5517002,16513.2191259,-298.667425694,1.92717904952,-300.594604743,16941,16378.6,547.77402897,0.0205331058894,0.208804910591,-0.869630335159,,,,,"2024-04-16T06:50:15.000+09:00",2282,-25757,0,-0.0343915343915,0.0403439153439,0.19708994709,1,-0.00979751796212,0.0248203788374,-0.107490703028,-0.0768441747158,-0.0197531366199,0.000127458931847,-0.0198805955518,0.0362284410695,24.1724570658,"validation",16144.5,-0.0634581436402,0.892509296972,0.93654185636,3829131.8,4329089.25,0.480857492139,48405911,-0.434886772085,18709.6819952,15172.3180048,-0.0147901106542,2959758,3112216,-684027,-294603,-337000,2758386,-2588795,-2717856,-2035143,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.00816307365401,-0.00305483711122,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-16T00:00:00.000+09:00",15000,15060,14540,14600,3657519,-0.0343915343915,-0.117824773414,-0.182530795073,29.1688629886,15966.159131,16371.4991907,-405.340059705,-79.5262687014,-325.813791004,16778,16361.8,550.075884044,0.0212906698912,0.236885834472,-0.252933407834,,,,,"2024-04-17T06:50:15.000+09:00",-33347,-157137,0,-0.0191780821918,0.0643835616438,0.236301369863,1,-0.00793650793651,0.0343915343915,-0.129812850161,-0.10767763938,-0.027763017788,-0.00544700470557,-0.0223160130824,0.037676430414,24.7010724144,"validation",16145,-0.0956952616909,0.870187149839,0.904304738309,4100476.6,4312005.55,0.848217600277,44748392,-0.432647854546,18765.2352654,14790.7647346,-0.0479975214649,2846310,3001253,2243720,-127690,-156846,1393442,-2634224,-2754063,-3476627,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,-0.0116236655464,-0.0113864430047,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-17T00:00:00.000+09:00",14630,14800,14320,14320,2717485,-0.0191780821918,-0.118769230769,-0.19730941704,27.3726656937,15712.90388,16219.5362876,-506.632407609,-164.947496483,-341.684911126,16602,16340.6,545.070463755,0.0212865508673,0.264150290729,-0.628078500476,,,,,"2024-04-18T06:50:15.000+09:00",-53888,-205936,0,0.0405027932961,0.10125698324,0.243016759777,1,0.00205479452055,0.0328767123288,-0.137453318877,-0.12365519014,-0.0353793580733,-0.011518679922,-0.0238606781513,0.0380635798712,24.3846298187,"validation",16137.3333333,-0.112616706602,0.862546681123,0.887383293398,4183752.2,3811737.6,0.712925517223,42030907,-0.358186250806,18794.7115633,14409.2884367,-0.0203602786053,2533001,2861371,2557479,-201060,19502,1307230,-2235673,-2781600,-3742306,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,-0.00942574182169,-0.019442248088,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-18T00:00:00.000+09:00",14400,14960,14400,14900,2901014,0.0405027932961,-0.0145502645503,-0.160090191657,36.1444480277,15587.8417446,16121.7928589,-533.951114285,-238.748220043,-295.202894242,16460,16318.6,551.851144915,0.0240328831465,0.272989581154,-0.444885348473,,,,,"2024-04-19T06:50:15.000+09:00",-10419,160635,0,-0.0140939597315,0.0644295302013,0.188590604027,1,0.00558659217877,0.0391061452514,-0.0947752126367,-0.0869314769649,-0.035835645254,-0.0160233704727,-0.0198122747813,0.0370369895916,24.489687381,"validation",16133.5,-0.0764558217374,0.905224787363,0.923544178263,2938699.2,3620686.3,0.801233180571,44931921,-0.244196604384,18706.7042529,14213.2957471,0.152824799262,384433,3344963,3086585,197007,-271483,1363463,-513579,-2946702,-4293985,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,0.0209530715275,0.0133489092823,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-19T00:00:00.000+09:00",14750,14790,14360,14690,2638314,-0.0140939597315,-0.0404964075767,-0.187050359712,34.5188253994,15449.7122455,16015.7341286,-566.02188317,-304.202952669,-261.818930501,16291,16305,551.004634564,0.023240014173,0.275655252763,-0.538267388514,,,,,"2024-04-22T06:50:15.000+09:00",-108547,-172332,0,0.070796460177,0.103471749489,0.229407760381,1,-0.010067114094,0.0288590604027,-0.0982751212326,-0.0990493713585,-0.0385311016453,-0.0207081656003,-0.017822936045,0.037508824681,24.3805729039,"validation",16128.1666667,-0.08917111885,0.901724878767,0.91082888115,2799201.4,3494594.75,0.754969943224,42293607,-0.364586551846,18536.3498614,14045.6501386,0.143485403425,823945,3341113,2679466,-285608,-459973,2270871,-478204,-2722173,-4752719,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.00216595600839,0.00196400789541,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-22T00:00:00.000+09:00",14950,15800,14950,15730,4363033,0.070796460177,0.0403439153439,-0.12073784237,47.1870862111,15492.8334385,15994.5686376,-501.735199155,-343.709401966,-158.025797189,16183,16313.2,590.932874953,0.0291618659363,0.263518254728,0.523103062122,,,,,"2024-04-23T06:50:15.000+09:00",50408,7973,0,-0.0120788302606,0.0673871582962,0.151938970121,1,0.0176991150442,0.0578624914908,-0.0279923376383,-0.0357501900302,-0.0318967068757,-0.0218505659228,-0.0100461409529,0.0375672520631,24.9520030117,"validation",16140.3333333,-0.0254228537205,0.972007662362,0.97457714628,3255473,3525375.3,1.23760809239,46656640,-0.246373627228,18315.2579581,14050.7420419,0.393774578664,796813,698426,3185295,-35454,278651,2050142,-668849,-861654,-4948213,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,0.0562972202489,0.0661522583027,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-23T00:00:00.000+09:00",15640,15720,15430,15540,2243428,-0.0120788302606,0.0643835616438,-0.101734104046,45.4568522249,15500.0898326,15960.8968867,-460.807054139,-367.128932401,-93.6781217382,16095,16319.2,570.151955313,0.028543875864,0.259130622806,-0.722242555421,,,,,"2024-04-24T06:50:15.000+09:00",13069,-179662,0,0.0148005148005,0.0810810810811,0.175032175032,1,-0.0057215511761,0.0184361093452,-0.0344827586207,-0.0477474385999,-0.0296529635868,-0.0236247704247,-0.00602819316205,0.0366893150137,24.2746882351,"validation",16151.6666667,-0.037870188835,0.965517241379,0.962129811165,2972654.8,3394544,0.660892302471,44413212,-0.217327629278,18180.353687,14009.646313,0.366929048187,694135,1192788,4641610,-14488,-158281,1188231,-685556,-998034,-5626041,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,-0.00963724574075,-0.0116295620948,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-24T00:00:00.000+09:00",15770,15910,15580,15770,2265827,0.0148005148005,0.10125698324,-0.0836722835561,47.9451469617,15541.6144737,15946.7563766,-405.141902868,-374.731526494,-30.4103763739,16023,16322.2,555.855387076,0.028865923411,0.252756076658,-0.645611977492,,,,,"2024-04-25T06:50:15.000+09:00",13895,53872,0,0.00570703868104,0.0462904248573,0.350665821179,1,0.0148005148005,0.0212355212355,-0.0157898021594,-0.0338312237321,-0.0256906723442,-0.023762303519,-0.00192836882523,0.0352476466123,24.2993150517,"validation",16166.6666667,-0.0245360824742,0.984210197841,0.975463917526,2882323.2,3300006.25,0.686612942021,46679039,-0.126244533628,18047.9553081,13998.0446919,0.43752948547,-436781,371331,3928737,434161,175248,1210734,-26373,-512873,-4932200,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0053022674886,-0.00505896665293,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-25T00:00:00.000+09:00",15700,16400,15610,15860,4182658,0.00570703868104,0.0644295302013,-0.0926773455378,48.9270129986,15590.5968624,15940.3299783,-349.733115942,-369.731844384,19.9987284415,15942,16327,572.580002285,0.0286073043765,0.239843279831,0.538648665069,,,,,"2024-04-26T06:50:15.000+09:00",-56249,-54245,0,0.0220680958386,0.0435056746532,0.374527112232,1,-0.00443880786303,0.0500951173114,-0.00514364571572,-0.0286029276658,-0.0220512683444,-0.0233122222184,0.00126095387399,0.036102143902,24.9180129828,"validation",16178.1666667,-0.0196664228538,0.994856354284,0.980333577146,3138652,3315986.1,1.26136174093,50861697,-0.120817122846,17853.7907835,14030.2092165,0.478554138689,-204462,109531,3872170,-3951,77693,747053,145544,-202531,-4401184,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.0233207918344,0.0161102953527,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-26T00:00:00.000+09:00",15950,16250,15780,16210,2584334,0.0220680958386,0.103471749489,-0.0747716894977,52.6661634346,15685.8896528,15960.3055355,-274.415882699,-350.668652047,76.2527693477,15876.5,16344,565.252859265,0.0291594927412,0.223725296008,-0.392634549312,,,,,"2024-04-29T06:50:15.000+09:00",7195,138948,0,0.03578038248,0.0536705737199,0.292412091302,1,0.00567465321564,0.0296343001261,0.0210058892073,-0.00819872736172,-0.0169288021406,-0.0216328594723,0.00470405733175,0.0348706267282,24.4583620073,"validation",16193,0.00104983634904,1.02100588921,1.00104983635,3127856,3203689.55,0.806674292145,53446031,-0.160104292877,17652.487331,14100.512669,0.593891435533,-696564,-327721,4023383,152286,279613,398363,529543,9713,-4229133,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,0.0115264428039,0.0178958622873,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-29T00:00:00.000+09:00",16480,16950,16300,16790,4319136,0.03578038248,0.0673871582962,-0.0249709639954,58.1359185077,15855.7527831,16021.7643847,-166.01160158,-313.737241953,147.725640373,15855,16372,577.734797889,0.0301811718033,0.216958189255,0.646217714641,,,,,"2024-04-30T06:50:15.000+09:00",8054,377423,0,0.000595592614651,0.0333531864205,0.226920786182,1,0.0166563849476,0.0400987045034,0.0589719331441,0.0255313950647,-0.00988752838477,-0.0186859584249,0.00879843004009,0.034409457885,25.0071046903,"validation",16222.3333333,0.0349929110075,1.05897193314,1.03499291101,3119076.6,3293419.55,1.31144421002,57765167,-0.0518430304454,17574.9360453,14135.0639547,0.77181243237,3113,-422369,4031738,-38785,171917,490536,52389,208365,-4326089,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.0240687352072,0.0207247115106,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-04-30T00:00:00.000+09:00",16860,17040,16600,16800,3357626,0.000595592614651,0.0810810810811,-0.0272148233932,58.225550613,16001.0215857,16079.4114673,-78.3898815975,-266.667769882,188.277888285,15831.5,16400.6,567.89659804,0.0301711673894,0.208889971147,0.00233239425874,,,,,"2024-05-02T06:50:15.000+09:00",17966,334316,0,-0.0178571428571,0.05,0.238095238095,1,0.00416914830256,0.0262060750447,0.0611755045321,0.0243527675817,-0.0046660643808,-0.0158730815406,0.0112070171598,0.0338033689309,24.7558789,"validation",16245,0.0341643582641,1.06117550453,1.03416435826,3341916.2,3353975.1,1.00108852925,61122793,-0.0328521520628,17485.0207891,14177.9792109,0.792859940553,-617996,-1202600,3565174,324315,416496,764767,286469,769494,-4176363,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.00112351553288,0.00150393093043,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-02T00:00:00.000+09:00",16860,17090,16500,16500,3091806,-0.0178571428571,0.0462904248573,-0.0166865315852,54.4585633792,16077.7874956,16110.5661734,-32.778677832,-219.889951472,187.11127364,15817.5,16418,569.475412465,0.0297772987999,0.205553033689,-0.10757633399,,,,,"2024-05-03T06:50:15.000+09:00",-10910,-236732,0,0.0030303030303,0.050303030303,0.257575757576,1,0.00357142857143,0.035119047619,0.0431484115695,0.00499451821172,-0.00198658653528,-0.0133266637256,0.0113400771903,0.0345136613615,24.6553816041,"validation",16263.6666667,0.0145313684901,1.04314841157,1.01453136849,3507112,3254797.9,0.949922574302,58030987,-0.00338211475434,17443.1675552,14191.8324448,0.709913766754,-1186844,-1077784,2698404,577276,422728,1000672,614181,650267,-3540207,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,-0.0147331411633,-0.0161884238579,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-03T00:00:00.000+09:00",16670,16900,16290,16550,2742456,0.0030303030303,0.0435056746532,0.0030303030303,54.9813285578,16150.4355732,16143.1168273,7.31874594807,-174.448211988,181.766957936,15820,16438.2,572.370025861,0.0295472205122,0.20606904361,-0.347340854952,,,,,"2024-05-07T06:50:15.000+09:00",7182,124603,0,0.0320241691843,0.0694864048338,0.160120845921,1,0.010303030303,0.0369696969697,0.0461441213654,0.00680123127836,0.000442220298977,-0.0105406774615,0.0109828977605,0.0345842915928,24.5385058081,"validation",16272.8333333,0.017032477442,1.04614412137,1.01703247744,3219071.6,3266938.1,0.839457594865,60773443,0.0768601339585,17450.006135,14189.993865,0.723925537562,-1362828,-1580735,2507627,780734,956602,1243831,547864,610685,-3661815,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.00564614339697,0.00520902761185,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-07T00:00:00.000+09:00",16670,17150,16620,17080,4909006,0.0320241691843,0.0536705737199,0.0160618679358,60.1969581092,16293.445485,16212.5155808,80.9299042265,-123.372588745,204.302492972,15833.5,16460.4,574.343595442,0.0300907097262,0.210520811334,0.987055733921,,,,,"2024-05-08T06:50:15.000+09:00",97090,1862219,0,0.0158079625293,0.0345433255269,0.11943793911,1,0.00725075528701,0.0320241691843,0.0787254871001,0.037641855605,0.00473828479078,-0.00722321948157,0.0119615042723,0.0336266742062,25.1522455026,"validation",16301.3333333,0.0477670538197,1.0787254871,1.04776705382,3684006,3391751.6,1.44733653255,65682449,0.110830875704,17500.1406331,14166.8593669,0.873955841236,-601160,-1107196,2385601,347088,611298,894871,239214,479165,-3207646,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,0.0104560032443,0.0254737238233,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-08T00:00:00.000+09:00",17040,17350,16970,17350,4228373,0.0158079625293,0.0333531864205,0.0217903415783,62.5756639821,16455.9923335,16296.7736859,159.218647559,-66.8543414844,226.072989043,15852,16481.4,560.461910053,0.0301999866549,0.217556183754,0.494392680384,,,,,"2024-05-09T06:50:15.000+09:00",-5869,522501,0,0.0167146974063,0.0432276657061,0.104899135447,1,-0.00234192037471,0.0222482435597,0.0944991168307,0.0527018335821,0.00917686729446,-0.00385327616625,0.0130301434607,0.0323032801183,25.0186756289,"validation",16335.1666667,0.0621256797706,1.09449911683,1.06212567977,3665853.4,3467383.7,1.21947074966,69910822,0.130225824157,17576.3503124,14127.6496876,0.934366494208,-58589,-1139486,2248787,145436,606949,720517,-120878,477000,-2894145,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,0.0118984553685,0.0144765574378,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-09T00:00:00.000+09:00",17370,17940,17330,17640,5610241,0.0167146974063,0.05,0.0658610271903,64.9954027545,16638.1473591,16396.2719314,241.87542769,-5.10838764941,246.98381534,15906.5,16507.2,564.00034505,0.0297165997157,0.235344140407,1.24975203517,,,,,"2024-05-10T06:50:15.000+09:00",7176,586550,0,-0.0175736961451,0.0232426303855,0.102607709751,1,0.00115273775216,0.0351585014409,0.108980605413,0.0686246001745,0.0137117589394,-0.000289591136588,0.014001350076,0.0319728086763,25.3180285651,"validation",16375.1666667,0.0772409441125,1.10898060541,1.07724094411,4116376.4,3632856,1.54430591248,75521063,0.233175964035,17778.2507847,14034.7492153,0.963069126023,-1915925,-2878664,112777,1654691,2286978,2388347,232127,556343,-2426260,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.0287035500684,0.019316655179,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-10T00:00:00.000+09:00",17790,17820,17260,17330,3452162,-0.0175736961451,0.050303030303,0.0664615384615,60.4927728551,16744.5862269,16465.4369735,279.149253404,51.7431405612,227.406112843,15960.5,16531.2,563.714606117,0.0296965811427,0.246622664101,-0.153370616286,,,,,"2024-05-13T06:50:15.000+09:00",26197,333618,0,0.0213502596653,0.0271206001154,0.105597230237,1,0.00850340136054,0.031746031746,0.0858055825319,0.0483207510647,0.0161078622853,0.00298575536995,0.0131221069153,0.0325282519398,24.8147056421,"validation",16403.6666667,0.0564711141818,1.08580558253,1.05647111418,4188447.6,3690408.75,0.935441636377,72068901,0.213944309015,17928.6105152,13992.3894848,0.847922535201,-3450865,-3371217,-1216299,2587346,2621368,3238846,877441,742425,-1901781,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,-0.0232850532285,-0.0106898255481,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-13T00:00:00.000+09:00",17480,17840,17270,17700,3857620,0.0213502596653,0.0694864048338,0.170634920635,63.723045267,16891.5729612,16556.8860866,334.686874651,108.331887379,226.354987271,16089.5,16566,564.163562823,0.0246768864364,0.256886331538,0.462327797195,,,,,"2024-05-14T06:50:15.000+09:00",-12426,426402,0,-0.00169491525424,0.000564971751412,0.129943502825,1,0.00865551067513,0.0328909405655,0.10009633612,0.0684534588917,0.0189088629746,0.00612044561464,0.01278841736,0.0318736476171,24.9468808895,"validation",16438.3333333,0.0767514954882,1.10009633612,1.07675149549,4411480.4,3426975.8,1.12566304087,75926521,0.419826979811,18156.0863156,14022.9136844,0.88965224627,-4277574,-4054232,-2180473,3053098,2879313,3642125,1206643,1135779,-1402769,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.021504239494,0.0326097486488,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-14T00:00:00.000+09:00",17750,17890,17530,17670,2709021,-0.00169491525424,0.0345433255269,0.154147615937,63.2713206974,17011.3309672,16639.3389691,371.991998138,161.063909531,210.928088607,16207.5,16596.6,549.580451193,0.0247465970959,0.264465798676,-0.726990537681,,,,,"2024-05-16T06:50:15.000+09:00",17687,180381,0,0.0243350311262,0.0220713073005,0.104697226938,1,0.00282485875706,0.0203389830508,0.090236001851,0.064675897473,0.0210521787288,0.00911510523661,0.0119370734922,0.0311024590375,24.5917214383,"validation",16476.8333333,0.0724148046247,1.09023600185,1.07241480462,3971483.4,3395636.7,0.797794711077,73217500,0.334692960528,18350.664716,14064.335284,0.841201026003,-2283619,-4561123,-2654927,1528353,3468243,3899181,750860,1067989,-1165306,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,-0.00284260831784,-0.0107301785292,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-16T00:00:00.000+09:00",17890,18230,17860,18100,6900766,0.0243350311262,0.0432276657061,0.19708994709,66.8938939549,17178.8185107,16747.5360825,431.282428243,215.107613273,216.174814969,16356.5,16633.8,550.324704679,0.0245639381751,0.272982207839,2.7970298323,,,,,"2024-05-17T06:50:15.000+09:00",93839,1302827,0,-0.00276243093923,0.00110497237569,0.0861878453039,1,0.0124504810413,0.0209394453877,0.106593708923,0.0881458235641,0.0238277584664,0.0118843985234,0.0119433599431,0.0304046798165,25.5508101952,"validation",16522,0.0955090182787,1.10659370892,1.09550901828,4505962,3636591.25,1.89759187261,80118266,0.436017589274,18589.0167413,14123.9832587,0.890478594803,-1875844,-5188472,-6051901,1339159,3815091,4872608,456917,1320220,1143931,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,0.0160356984424,0.0148007273508,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-17T00:00:00.000+09:00",17990,18370,17960,18050,4289283,-0.00276243093923,0.0232426303855,0.236301369863,66.0777749206,17312.8464321,16844.0148912,468.831540965,265.852398812,202.979142154,16529,16679.4,540.301511488,0.0226409283233,0.26569331444,0.528296793269,,,,,"2024-05-20T06:50:15.000+09:00",-8816,389268,0,-0.0138504155125,0.0116343490305,0.0903047091413,1,-0.0060773480663,0.0226519337017,0.0920200859096,0.0821732196602,0.0259740465909,0.0147286647541,0.0112453818368,0.0299336017445,25.0725311078,"validation",16566.6666667,0.08953722334,1.09202008591,1.08953722334,4241770.4,3668179.45,1.16932201886,75828983,0.423651451948,18724.8223972,14333.1776028,0.846339485822,-1162784,-3301091,-6189567,915780,2140402,4685595,228838,1132490,1460293,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.00754632314722,0.0148277893119,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-20T00:00:00.000+09:00",18100,18180,17690,17800,4049716,-0.0138504155125,0.0271206001154,0.243016759777,62.0044894053,17387.7931349,16914.8286029,472.964531948,307.274825439,165.689706509,16703,16726.2,536.708546382,0.022314299717,0.24090111748,0.272068567307,,,,,"2024-05-21T06:50:15.000+09:00",39761,159494,0,-0.00505617977528,0.196629213483,0.107865168539,1,0.00277008310249,0.0271468144044,0.0656768245225,0.0641986823068,0.0265710411207,0.0172626306426,0.00930841047804,0.0301521655271,25.0011110495,"validation",16602.8333333,0.0721061666181,1.06567682452,1.07210616662,4361281.2,3734791,1.0843219875,71779267,0.398260036505,18714.8856826,14691.1143174,0.772629804334,-3068802,-4179060,-8256730,1911655,2792552,6011896,1103932,1294480,2174299,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.0202806700067,-0.00451773710393,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-21T00:00:00.000+09:00",17800,17990,17660,17710,2644936,-0.00505617977528,0.000564971751412,0.188590604027,60.5572422127,17437.3634218,16973.7301879,463.633233921,338.546507135,125.086726785,16843.5,16767.8,521.943650212,0.0215157784721,0.222819680124,-0.922100268033,,,,,"2024-05-22T06:50:15.000+09:00",-6547,382413,0,0.0197628458498,0.230942970073,0.194240542067,1,0,0.0185393258427,0.0514441772791,0.0561910328129,0.0261791775224,0.0191161212386,0.00706305628377,0.0294716911469,24.5700421572,"validation",16639,0.0643668489693,1.05144417728,1.06436684897,4118744.4,3721987.1,0.710624709043,69134331,0.325127537385,18720.0316411,14966.9683589,0.730878068088,-2424371,-3335269,-8860705,1836616,2598609,6512217,608764,722341,2266274,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.0014934493465,-0.00438327993111,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-22T00:00:00.000+09:00",17750,18380,17710,18060,7405159,0.0197628458498,0.0220713073005,0.229407760381,64.0695491778,17533.1536646,17054.1946184,478.959046191,366.629014947,112.330031245,17012,16817.4,532.519103768,0.0209647253328,0.195886723659,2.48151824552,,,,,"2024-05-23T06:50:15.000+09:00",-425,552223,0,0.00332225913621,0.160022148394,0.154485049834,1,0.00225861095426,0.0378317334839,0.0616035739478,0.0738877591066,0.0265204344513,0.0203006099084,0.00621982454289,0.0294861076283,25.6191423044,"validation",16673.8333333,0.0831342522715,1.06160357395,1.08313425227,5057972,3960329.35,1.86983413387,76539490,0.432361553465,18678.2124714,15345.7875286,0.814485702742,-2203262,-3220734,-9216774,2005717,2617766,6976920,238609,620239,2177106,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,0.0200271455657,0.0206960894027,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-23T00:00:00.000+09:00",18380,18400,17970,18120,4907488,0.00332225913621,0.00110497237569,0.151938970121,64.6506803097,17623.4377162,17133.1431652,490.294551004,391.362122158,98.9324288464,17131.5,16862.6,525.196310642,0.015797833698,0.189541764409,0.656579802145,,,,,"2024-05-24T06:50:15.000+09:00",-40699,-66367,0,0.00772626931567,0.136865342163,0.153421633554,1,0.0177187153931,0.0238095238095,0.0577007267315,0.0745673858124,0.0270581981791,0.0215983511125,0.00545984706658,0.0289843438544,25.2110443395,"validation",16704.1666667,0.0847592915939,1.05770072673,1.08475929159,4659316.4,3987552.1,1.23070191359,81446978,0.436236782963,18755.0673685,15507.9326315,0.804422230697,-421009,-2724225,-9474552,1114785,2568178,7162135,-617649,219914,2225499,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,0.00392810611028,0.00230537411517,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-24T00:00:00.000+09:00",17950,18280,17440,18260,4634875,0.00772626931567,0.0116343490305,0.175032175032,66.0312322075,17721.3703753,17216.6140419,504.756333397,414.040964406,90.7153689909,17267.5,16893.4,547.682288453,0.0151650581376,0.176042420398,0.391448091797,,,,,"2024-05-27T06:50:15.000+09:00",-60139,189863,0,0.166484118291,0.139101861993,0.139101861993,1,-0.00938189845475,0.046357615894,0.0574779209498,0.08089549765,0.0276427345781,0.0226747516104,0.00496798296774,0.0299935535845,25.1615879421,"validation",16736,0.0910611854685,1.05747792095,1.09106118547,4728434.8,4107124.45,1.12849636197,86081853,0.507272685638,18787.4062471,15747.5937529,0.82650040155,-1002143,-3174628,-10556983,1280989,2963818,7807694,-192203,301300,2759627,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.020295111373,0.0161956401962,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-27T00:00:00.000+09:00",20050,21750,19700,21300,69376008,0.166484118291,0.196629213483,0.350665821179,82.2457539393,18271.9287791,17519.0870758,752.841703267,481.801112178,271.040591089,17544,16978.8,757.847839278,0.0377200085148,0.249967950322,4.34129832974,,,,,"2024-05-28T06:50:15.000+09:00",22532,5358199,0,0.0234741784038,-0.0258215962441,-0.037558685446,0,0.0980284775465,0.112267250821,0.214090287278,0.254505618772,0.0353446809045,0.0226197705248,0.0127249103797,0.0355797107642,28.0215140114,"validation",16822.1666667,0.26618648014,1.21409028728,1.26618648014,17793693.2,7462633.5,9.29645117906,155457861,0.728823290062,19736.7188602,15351.2811398,1.35647094758,-1012992,-1164924,-9792985,958023,1664134,7500782,93785,-389908,2297264,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,0.153316236166,0.156262653215,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-28T00:00:00.000+09:00",21900,22000,20550,21800,40450557,0.0234741784038,0.230942970073,0.374527112232,83.6298261399,18814.7089669,17836.1917369,978.51723005,581.144335752,397.372894298,17841,17065.2,807.287279329,0.0376811456787,0.307221406216,1.95616445646,,,,,"2024-05-29T06:50:15.000+09:00",-1972,1460195,0,-0.0389908256881,-0.119266055046,-0.0642201834862,0,0.0281690140845,0.0680751173709,0.22190460176,0.277453531163,0.0448861114702,0.0266579970529,0.0182281144173,0.0370315265747,27.5052562202,"validation",16919.5,0.288454150536,1.22190460176,1.28845415054,25354817.4,9276028.45,4.36076249852,195908418,0.781836331043,20581.5685542,15100.4314458,1.22229537809,-1374939,-1674793,-10645029,1450912,2182474,8616998,-47809,-436659,2032146,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.0235255924743,0.0199128156518,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-29T00:00:00.000+09:00",21500,22000,20550,20950,24131082,-0.0389908256881,0.160022148394,0.292412091302,73.1847689528,19143.2152797,18066.8442008,1076.3710789,680.189684381,396.181394516,18078,17119.6,853.195330806,0.039548496418,0.326076216906,0.851827758859,,,,,"2024-05-30T06:50:15.000+09:00",6541,-32949,0,-0.0167064439141,-0.0873508353222,-0.0505966587112,0,-0.0137614678899,0.0665137614679,0.15886713132,0.22374354541,0.0513780944581,0.0324672880373,0.0189108064208,0.0407253141196,26.9489052024,"validation",16999.6666667,0.232377105433,1.15886713132,1.23237710543,28700002,10353365.85,2.33074754139,171777336,0.571462975009,21025.4029246,15130.5970754,0.987208582176,-8115130,-9086496,-17975549,6674028,7632129,14329436,1575767,1638458,3805851,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,-0.0222620304919,-0.0242318921855,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-30T00:00:00.000+09:00",20700,21000,20200,20600,13731664,-0.0167064439141,0.136865342163,0.226920786182,69.344216711,19367.3360059,18254.4853711,1112.85063479,766.721874463,346.128760325,18268.5,17172,849.39566432,0.0397326731526,0.337120111362,0.180278836811,,,,,"2024-05-31T06:50:15.000+09:00",-61139,-1729,0,0.00970873786408,-0.0694174757282,-0.0242718446602,0,-0.0119331742243,0.0381861575179,0.127624052331,0.199627300256,0.0540218754751,0.0372195084691,0.0168023670061,0.0412327992388,26.3682613196,"validation",17072.3333333,0.20663061093,1.12762405233,1.20663061093,30464837.2,10823992.25,1.26863209829,158045672,0.463232524026,21347.8393772,15189.1606228,0.878571458745,-9893048,-10636963,-19689146,8399037,8948386,15938604,1593862,1821603,3838737,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-0.00107128909393,-0.00900175073023,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-05-31T00:00:00.000+09:00",20550,21750,20400,20800,23319880,0.00970873786408,0.139101861993,0.238095238095,70.3032389755,19587.7458511,18443.0420103,1144.70384086,842.318267742,302.385573116,18468.5,17230.8,885.153116868,0.0396628578797,0.345395879455,0.707424422782,,,,,"2024-06-03T06:50:15.000+09:00",120637,483137,0,-0.00240384615385,-0.0649038461538,-0.0408653846154,0,-0.00242718446602,0.0655339805825,0.126241979587,0.207140701534,0.0550338385028,0.0404960705645,0.0145377679383,0.042555438311,26.9075250393,"validation",17156.1666667,0.21239204562,1.12624197959,1.21239204562,34201838.2,11822104.95,1.97256580775,181365552,0.508550547929,21657.9718999,15279.0281001,0.865499379396,-9167627,-9840277,-19194660,7692284,8593769,15984967,1592723,1348267,3338400,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,0.00929893912079,0.00010525705301,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-03T00:00:00.000+09:00",21350,21350,20700,20750,10844092,-0.00240384615385,-0.0258215962441,0.257575757576,69.7160555719,19766.5541817,18613.9277873,1152.62639444,904.37989308,248.246501355,18681,17289,868.356465663,0.0392323474099,0.34289766272,-0.0846524137159,,,,,"2024-06-04T06:50:15.000+09:00",990,-373592,0,-0.0746987951807,-0.0766265060241,-0.0684337349398,0,0.0264423076923,0.03125,0.110754242278,0.200185088785,0.0555482599728,0.0435845731605,0.0119636868123,0.0418485043693,26.1394324992,"validation",17244.3333333,0.203293835656,1.11075424228,1.20329383566,22495455,12209719.25,0.888152444619,170521460,0.460659539735,21883.8356186,15478.1643814,0.822995034144,-1767418,-9840922,-18556123,1908693,8582799,15660853,-144647,1400026,3047023,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.019851087214,-0.00804683765364,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-04T00:00:00.000+09:00",20300,20600,19060,19200,22201157,-0.0746987951807,-0.119266055046,0.160120845921,54.5153534844,19679.3919999,18657.3405438,1022.05145613,927.914205691,94.1372504428,18813.5,17318.2,927.045289545,0.0435627280389,0.324776289409,0.559507901188,,,,,"2024-06-05T06:50:15.000+09:00",-12105,-538706,0,-0.00416666666667,0.0416666666667,0.003125,1,-0.021686746988,0.0742168674699,0.0205437584713,0.108660253375,0.0532318466736,0.0483288648797,0.0049029817939,0.0482836088304,26.7783205206,"validation",17303.8333333,0.10958072874,1.02054375847,1.10958072874,18845575,13182654.3,1.68411888037,148320303,0.33205323453,21868.5893604,15758.4106396,0.563255105564,-910819,-10172843,-19237137,636585,8134059,15794455,423147,2292559,3714020,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.0670865499785,-0.0760246783136,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-05T00:00:00.000+09:00",19190,19400,18700,19120,11131017,-0.00416666666667,-0.0873508353222,0.11943793911,53.862582288,19593.3316922,18691.6116146,901.720077623,922.675380077,-20.9553024548,18915.5,17339.2,910.827768863,0.0432925164,0.312043212615,-0.147526726906,,,,,"2024-06-07T06:50:15.000+09:00",-54273,187873,0,0.00261506276151,0.0209205020921,0.0172594142259,1,-0.000520833333333,0.0364583333333,0.0108112394597,0.102703700286,0.0471610919259,0.048257080548,-0.00109598862211,0.04763743561,26.0837362804,"validation",17362.8333333,0.101202760686,1.01081123946,1.10120276069,16245562,13493754.85,0.824901380211,137189286,0.264962709768,21866.7266941,15964.2733059,0.534646609901,-656851,-2381998,-19250351,165913,2085654,15803792,570453,342953,3669639,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.0144592927889,-0.00997154702229,,,0,1,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-07T00:00:00.000+09:00",19320,19840,19060,19170,9572160,0.00261506276151,-0.0694174757282,0.104899135447,54.2314528335,19528.2037396,18727.0477913,801.155948275,898.371493717,-97.2155454421,19006.5,17364.8,901.48292823,0.0432467474736,0.301313904922,-0.263395258435,,,,,"2024-06-10T06:50:15.000+09:00",27121,-450233,0,0.0146061554512,0.0255607720396,0.019300991132,1,0.010460251046,0.0407949790795,0.00860232025886,0.103957431125,0.0417921725756,0.0468634060364,-0.00507123346072,0.0470257135227,25.9354712793,"validation",17418,0.100585601102,1.00860232026,1.1005856011,15413661.2,13760944.2,0.695603431049,146761446,0.279234560082,21869.9613669,16143.0386331,0.528549363698,682795,734921,-17814739,-346535,-162773,15168882,-302187,-496023,2865714,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.00971808466367,-0.0155218752344,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-10T00:00:00.000+09:00",19270,19740,19230,19450,8708921,0.0146061554512,-0.0649038461538,0.102607709751,56.3367317666,19516.172395,18780.5998068,735.572588264,865.811712626,-130.239124362,19097,17407.8,877.805576213,0.0432227682458,0.293099929999,-0.328766999795,,,,,"2024-06-11T06:50:15.000+09:00",-55898,-575626,0,-0.0149100257069,0.0118251928021,0.0796915167095,1,0.00521648408972,0.0266040688576,0.0184845787296,0.117315226508,0.0378186420701,0.0445147410091,-0.00669609893893,0.0451313920932,25.8554608096,"validation",17463.5,0.113751538924,1.01848457873,1.11375153892,12491469.4,13915878.2,0.625826187527,155470367,0.287259283428,21895.6646816,16298.3353184,0.563065790325,1807324,802108,-15513888,-442958,-1183,13696806,-1404137,-704301,2077756,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.0225028157149,0.0163032622881,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-11T00:00:00.000+09:00",19720,19920,19050,19160,7737686,-0.0149100257069,-0.0766265060241,0.105597230237,53.587383719,19461.376642,18808.7035248,652.673117164,823.183993534,-170.51087637,19188.5,17446.8,877.248035055,0.0431546712168,0.279197258608,-0.406557802839,,,,,"2024-06-12T06:50:15.000+09:00",-11766,-536490,0,0.0438413361169,0.0292275574113,0.16127348643,1,0.013881748072,0.0447300771208,-0.00148526461162,0.0981956576564,0.0340643589334,0.042963673984,-0.0088993150506,0.0457853880509,25.722193286,"validation",17499,0.0949197096977,0.998514735388,1.0949197097,11870188.2,14130154.4,0.547600951905,147732681,0.267738687979,21867.1882984,16509.8117016,0.494680232109,1905546,1290966,-13893940,-606304,-429343,12610142,-1317125,-829525,1475073,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0164463969831,-0.019131094042,,,0,1,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-12T00:00:00.000+09:00",19300,20250,19290,20000,13075043,0.0438413361169,0.0416666666667,0.129943502825,59.7193592705,19544.241774,18896.9477081,647.294065822,788.006007992,-140.711942169,19303.5,17497.2,892.44460398,0.0438302009365,0.270396460166,-0.0974929313349,,,,,"2024-06-13T06:50:15.000+09:00",20916,588788,0,-0.024,0.0575,0.0925,1,0.00730688935282,0.0501043841336,0.0360815396172,0.143040029262,0.0323647032911,0.0394003003996,-0.00703559710846,0.044622230199,26.2897034092,"validation",17541,0.140185850294,1.03608153962,1.14018585029,10044965.4,14591025.55,0.8961017137,160807724,0.290867844447,21913.2990344,16693.7009656,0.633439393382,1148134,2793874,-12389031,-623928,-1423286,11491856,-550152,-1469322,1108919,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,0.0353950155338,0.0411811490977,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-13T00:00:00.000+09:00",20050,20200,19520,19520,8249591,-0.024,0.0209205020921,0.104697226938,55.2290278369,19540.5122703,18943.0997298,597.412540516,749.887314497,-152.47477398,19396,17537.2,877.26998941,0.0443191100241,0.257837404471,-0.430217752658,,,,,"2024-06-14T06:50:15.000+09:00",-20143,-523983,0,0.00717213114754,0.0681352459016,0.119364754098,1,0.0025,0.034,0.00639307073623,0.113062518532,0.0306051506412,0.0384163583246,-0.00781120768341,0.0449421101132,25.8048690413,"validation",17562.5,0.111459074733,1.00639307074,1.11145907473,9468680.2,14868054.05,0.554853444321,152558133,0.26681579423,21896.5071486,16895.4928514,0.524794970107,1134097,2593056,-12096172,-1267863,-1434959,10900590,63558,-1211196,1390454,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0337941110708,-0.0247580369141,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-14T00:00:00.000+09:00",19760,20150,19520,19660,8012095,0.00717213114754,0.0255607720396,0.0861878453039,56.2620117156,19558.8949979,18996.2034535,562.691544445,712.448160486,-149.756616041,19474,17586,859.607847309,0.044119880415,0.249591328624,-0.450054382302,,,,,"2024-06-17T06:50:15.000+09:00",-62729,-404097,0,0.00101729399797,0.0630722278739,0.0630722278739,1,0.0122950819672,0.0322745901639,0.00955119646708,0.117934720801,0.0286211365435,0.0362384618762,-0.00761732533273,0.0437236951836,25.7828042266,"validation",17590.5,0.117648730849,1.00955119647,1.11764873085,9156667.2,14923620.5,0.536873408165,160570228,0.269545724511,21904.2707668,17043.7292332,0.538267340936,-329391,278780,-12347487,-320081,-402889,10950902,609971,82633,1628127,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,0.00589077327118,0.0176618422788,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-17T00:00:00.000+09:00",19800,19920,19550,19680,3791849,0.00101729399797,0.0118251928021,0.0903047091413,56.4167164516,19577.5265367,19046.8550495,530.671487187,676.092825826,-145.421338639,19555.5,17634.2,824.635858216,0.0440940630834,0.23947132668,-0.722414779361,,,,,"2024-06-18T06:50:15.000+09:00",-1635,-363103,0,0.0020325203252,0.0569105691057,0.0975609756098,1,0.00712105798576,0.0188199389624,0.00636649535936,0.11601320162,0.0269650145928,0.0343543102554,-0.00738929566258,0.0419022285679,25.0357224915,"validation",17620.8333333,0.116859777725,1.00636649536,1.11685977773,8173252.8,14898748.8,0.254507881897,164362077,0.29711586922,21896.9907644,17214.0092356,0.526585626963,223095,1209645,-11003152,-306622,-1286950,10269454,61178,-4007,941259,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,0.00620867167069,0.00476356802109,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-18T00:00:00.000+09:00",19790,19940,19350,19720,5968659,0.0020325203252,0.0292275574113,0.107865168539,56.7462376616,19599.4455311,19096.7176384,502.727892615,641.419839184,-138.691946569,19651.5,17693,807.876154057,0.043885490075,0.223780502227,-0.58945380031,,,,,"2024-06-19T06:50:15.000+09:00",1294,182657,0,0.0725152129817,0.0395537525355,0.0649087221095,1,0.00558943089431,0.0299796747967,0.00348573900211,0.114565082236,0.0254933008426,0.0325263610134,-0.00703306017084,0.0409673506114,25.4914214652,"validation",17652.1666667,0.11714331574,1.003485739,1.11714331574,7819447.4,14994695.95,0.398051352285,170330736,0.328621098182,21850.3112698,17452.6887302,0.515576598352,448455,1135965,-8578915,289093,-539562,9278028,-827296,-721367,-540774,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.00519024852433,0.00204416231086,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-19T00:00:00.000+09:00",20050,21400,19820,21150,22507234,0.0725152129817,0.0575,0.194240542067,66.4982049185,19837.9923724,19248.8126282,589.179744246,630.971820196,-41.7920759507,19823.5,17786,870.170714482,0.0461050180462,0.211909406356,0.431113354619,,,,,"2024-06-20T06:50:15.000+09:00",78070,1280139,0,-0.0141843971631,-0.0354609929078,0.00472813238771,0,0.0167342799189,0.080121703854,0.0669155295483,0.189137523895,0.0278571983095,0.029833182988,-0.00197598467852,0.0411428233798,26.8887425111,"validation",17709,0.194307978994,1.06691552955,1.19430797899,9705885.6,15987810.85,1.40777459848,192837970,0.386868596835,21923.8930585,17723.1069415,0.815774229652,1943881,1074527,-7979235,-556638,-335599,8557648,-1453864,-821079,-434501,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,0.0604273088456,0.0699306620766,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-20T00:00:00.000+09:00",21200,21300,20600,20850,8196543,-0.0141843971631,0.0681352459016,0.154485049834,63.2751237083,19993.6858536,19367.4191002,626.266753424,630.030806842,-3.76405341829,19963,17866.8,858.015663447,0.0463357197623,0.198421719106,-0.518570819258,,,,,"2024-06-21T06:50:15.000+09:00",-4672,-229414,0,0.00239808153477,-0.0460431654676,0.00719424460432,0,0.00236406619385,0.0330969267139,0.0444321995692,0.166968903217,0.0300367747445,0.0302173048845,-0.000180530139966,0.0411518303812,25.8643322652,"validation",17755.3333333,0.174295047497,1.04443219957,1.1742950475,9695276,16027380.05,0.511408787614,184641427,0.337241447644,21943.5463893,17982.4536107,0.723928105095,770418,845966,-8029472,151255,132168,8414992,-921223,-988788,-218573,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.0178664797204,-0.00993436522982,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-21T00:00:00.000+09:00",20850,21150,20400,20900,6442943,0.00239808153477,0.0630722278739,0.153421633554,63.5918566916,20133.1187992,19480.9436113,652.175187926,634.459683059,17.715504867,20102,17945.2,850.300258915,0.0463410442792,0.181871361959,-0.642030991472,,,,,"2024-06-24T06:50:15.000+09:00",16738,-572619,0,-0.00478468899522,-0.0382775119617,-0.0334928229665,0,0,0.0359712230216,0.0396975425331,0.16465684417,0.0312045544462,0.0303569226344,0.000847631811818,0.0406842229146,25.6260004192,"validation",17805.5,0.173794614024,1.03969754253,1.17379461402,9381445.6,16104152.8,0.400079599344,191084370,0.340400992718,21929.989059,18274.010941,0.718272641198,-2539811,-1074455,-10697717,999071,779590,9162314,1659981,328643,1736856,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.0107218278974,0.00804233058143,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-24T00:00:00.000+09:00",21100,21150,20550,20800,5116277,-0.00478468899522,0.0569105691057,0.139101861993,62.4321296641,20235.715907,19578.6514919,657.064415095,638.980629466,18.0837856289,20229,18030.2,832.421668993,0.0464272610266,0.162332522589,-0.732669461711,,,,,"2024-06-25T06:50:15.000+09:00",-23707,-501371,0,-0.0144230769231,-0.0408653846154,-0.0288461538462,0,0.00956937799043,0.0287081339713,0.0282268031045,0.153620037493,0.0315896353411,0.0307202225705,0.000869412770619,0.0400202725477,25.3906458498,"validation",17863.8333333,0.164363751714,1.0282268031,1.16436375171,9646331.2,16128222.9,0.317225092419,185968093,0.309662882945,21870.9122997,18587.0877003,0.673882612395,-3165040,-2313608,-10142132,1033185,1004208,8309844,2213401,1331144,1971103,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,0.00222974212831,0.00829188224571,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-25T00:00:00.000+09:00",20700,20800,20150,20500,4365817,-0.0144230769231,0.0395537525355,-0.037558685446,58.958325346,20276.3749982,19646.8995296,629.475468688,637.07959731,-7.60412862254,20189,18115.2,819.391549779,0.028893380784,0.155840875928,-0.948797039405,,,,,"2024-06-26T06:50:15.000+09:00",25979,384559,0,-0.00487804878049,-0.0570731707317,-0.030243902439,0,-0.00480769230769,0.03125,0.0154044281539,0.131646352235,0.0307061204238,0.0310770535273,-0.000370933103539,0.0399703195014,25.2174960656,"validation",17918.6666667,0.144058337674,1.01540442815,1.14405833767,9325762.8,12877713.35,0.339021135301,181602276,0.101510315882,21762.1357221,18615.8642779,0.598847161005,-2913507,-2515996,-9929987,931669,774744,8388638,2002491,1840999,1690133,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.0179170889966,-0.0149815900897,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-26T00:00:00.000+09:00",20750,20800,20100,20400,3944738,-0.00487804878049,-0.0354609929078,-0.0642201834862,57.8037646898,20295.3942293,19702.6847496,592.709479694,628.205573787,-35.4960940928,20119,18220.8,810.863581938,0.0283234669811,0.138638216017,-1.08229609316,,,,,"2024-06-27T06:50:15.000+09:00",-19796,109390,0,-0.025,-0.0558823529412,-0.028431372549,0,0.0121951219512,0.0341463414634,0.0139668969631,0.119599578504,0.0290543862595,0.0307943908719,-0.00174000461239,0.0397482148009,25.1111832767,"validation",17967.3333333,0.135393862936,1.01396689696,1.13539386294,5613263.6,11052422.4,0.356911621474,177657538,-0.0825650673648,21513.631134,18724.368866,0.600743484476,293979,-2724357,-9028799,-777078,559150,6934324,461955,2244462,2246620,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.0112434119774,-0.00503244491346,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-27T00:00:00.000+09:00",20200,20200,19410,19890,8053252,-0.025,-0.0460431654676,-0.0505966587112,52.1904718734,20233.0258863,19716.5599533,516.465932993,605.857645628,-89.3917126348,20066,18312.4,823.659040371,0.027586941615,0.133950522593,-0.374403975941,,,,,"2024-06-28T06:50:15.000+09:00",-94374,151844,0,0.0105580693816,-0.0221216691805,-0.0482654600302,0,-0.00980392156863,0.0387254901961,-0.00877105551679,0.0861492759005,0.0259661102561,0.0304604145615,-0.00449430430542,0.0414107109286,25.7995589148,"validation",18006.8333333,0.10458066845,0.991228944483,1.10458066845,5584605.4,10248530.9,0.785795747564,169604286,-0.0106017634196,21409.9255932,18722.0744068,0.434520184416,210429,-2873597,-1816573,4579,857532,1640395,-206735,2045632,188601,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.0221383033971,-0.0208794471097,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-06-28T00:00:00.000+09:00",19790,20450,19630,20100,4460272,0.0105580693816,-0.0382775119617,-0.0242718446602,54.1642560368,20212.5603653,19744.9629197,467.597445601,578.205605623,-110.608160022,20041,18412,823.397680344,0.0275105714423,0.131897533548,-0.897054452089,,,,,"2024-07-01T06:50:15.000+09:00",43808,-144917,0,-0.00746268656716,-0.0278606965174,-0.0611940298507,0,-0.00502765208648,0.0412267471091,0.00294396487201,0.0916793395612,0.0232635545075,0.0287664480409,-0.00550289353342,0.0409650587236,25.2191954027,"validation",18054.8333333,0.113275300243,1.00294396487,1.11327530024,5188071.2,9784961.3,0.455829293878,174064558,0.0818546211317,21362.6792349,18719.3207651,0.522320090398,48436,72251,11497,69655,-154672,59256,-116886,64132,-20615,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.00561564716369,0.00842368674283,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-01T00:00:00.000+09:00",20100,20400,19850,19950,3308069,-0.00746268656716,-0.0408653846154,-0.0408653846154,52.4970965983,20172.166463,19760.1508516,412.01561137,544.967606772,-132.951995403,19998.5,18519,803.869274605,0.0274355193703,0.127526269258,-1.05061768815,,,,,"2024-07-02T06:50:15.000+09:00",17546,-155426,0,-0.0310776942356,0.0526315789474,-0.0711779448622,1,0,0.0273631840796,-0.00242518188864,0.0772719909282,0.0206524115975,0.0273166720187,-0.00666426042118,0.0402941992283,24.9128596158,"validation",18099.5,0.102240393381,0.997574818111,1.10224039338,4826429.6,8784370.75,0.376585767398,170756489,-0.0603860156973,21273.6670479,18723.3329521,0.48098288374,-164387,276296,-25559,839209,365174,81249,-664505,-633444,-10608,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.00978234973349,-0.0154465997555,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-02T00:00:00.000+09:00",20000,20050,19230,19330,5001382,-0.0310776942356,-0.0570731707317,-0.0684337349398,46.1712186996,20042.6023918,19728.2878256,314.314566187,498.836998655,-184.522432468,19927.5,18619.2,805.021469276,0.0281737023968,0.126247751047,-0.664619291723,,,,,"2024-07-03T06:50:15.000+09:00",-10704,-11686,0,-0.00362131401966,0.151060527677,-0.0398344542162,1,0.00250626566416,0.0411027568922,-0.0299836908794,0.0381756466443,0.0162604535016,0.0258063630965,-0.00954590959484,0.0416462218974,25.2946384044,"validation",18142,0.065483408665,0.970016309121,1.06548340866,4953542.6,8492235.25,0.588935875275,165755107,-0.0280630061443,21185.4010295,18669.5989705,0.262501188094,152053,191963,102898,219454,145317,-48844,-381303,-338162,-48055,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,-0.0227155659402,-0.0107271069724,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-03T00:00:00.000+09:00",19390,19710,19220,19260,3217410,-0.00362131401966,-0.0558823529412,0.003125,45.5045177556,19922.2020238,19693.5998385,228.602185304,444.790035985,-216.187850681,19930.5,18706.4,782.519935757,0.0229154260111,0.125557814355,-1.00079788641,,,,,"2024-07-04T06:50:15.000+09:00",9750,-195873,0,0.00986500519211,0.134475597092,-0.0223260643821,1,0.00310398344542,0.0253491981376,-0.033641905622,0.0295941495959,0.0118692723418,0.0230939790231,-0.0112247066813,0.0406292801535,24.8498729314,"validation",18188,0.0589399604135,0.966358094378,1.05893996041,4808077,7543047.9,0.426539781088,162537697,0.0942417056638,21181.7150095,18679.2849905,0.23206043929,195008,-26720,1117324,198678,821084,-378651,-393594,-791417,-837356,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.00835006699536,-0.0110799541132,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-04T00:00:00.000+09:00",19280,19610,19230,19450,3031068,0.00986500519211,-0.0221216691805,0.0172594142259,47.7115356951,19849.5555586,19675.555406,174.000152585,390.632059305,-216.63190672,19947,18801.6,753.768511774,0.0229792031192,0.121947335668,-0.944907734716,,,,,"2024-07-05T06:50:15.000+09:00",125239,25015,0,0.00462724935733,0.123393316195,-0.0380462724936,1,0.00103842159917,0.0197300103842,-0.0249160274728,0.0344864266871,0.00894602326917,0.0200839105041,-0.0111378872349,0.0387541651298,24.8000279397,"validation",18232,0.0668056164985,0.975083972527,1.0668056165,3803640.2,7138050.45,0.424635272787,165568765,0.198790126231,21163.2417523,18730.7582477,0.295682067703,563960,629827,1195252,-48272,312323,-132936,-516949,-943658,-1098010,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.001205105509,0.00423170773965,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-05T00:00:00.000+09:00",19450,19680,19310,19540,3669523,0.00462724935733,-0.0278606965174,0.019300991132,48.7699214281,19801.9316265,19665.5142648,136.41736168,339.78911978,-203.3717581,19965.5,18877.8,726.356475219,0.0229899576128,0.118112989668,-0.725934122336,,,,,"2024-07-08T06:50:15.000+09:00",142307,-317489,0,0.0747185261003,0.0696008188332,-0.0946775844422,1,0,0.0190231362468,-0.0213117627908,0.0350782400492,0.00698144123233,0.0173894124759,-0.0104079712436,0.0371727981176,24.9957911644,"validation",18274.6666667,0.069239749015,0.978688237209,1.06923974902,3645490.4,6842918.6,0.536251154588,169238288,0.164234322472,21144.5924476,18786.4075524,0.319564614775,674076,817603,94179,-70764,4898,226927,-596550,-817826,-342418,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.00857303100261,-0.00331747061508,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-08T00:00:00.000+09:00",19850,21600,19700,21000,17115452,0.0747185261003,0.0526315789474,0.0796915167095,62.1531946975,19986.2498378,19764.36506,221.884777789,316.208251382,-94.3234735929,20043,18987,821.616726989,0.0279406396057,0.123311738437,2.0096009455,,,,,"2024-07-09T06:50:15.000+09:00",-15002,2020361,0,0.0595238095238,0.0285714285714,-0.244761904762,1,0.0158648925281,0.0972364380757,0.0477473432121,0.106019908358,0.0105659417995,0.0150575357801,-0.00449159398061,0.0391246060471,26.6077699559,"validation",18348.8333333,0.144486933774,1.04774734321,1.14448693377,6406967,7263245.15,2.35644696641,186353740,0.212600376018,21278.7685868,18807.2314132,0.887208418413,403007,540674,-286993,-226816,-244941,-162509,-179203,-306115,387578,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.076280245459,0.0608186570753,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-09T00:00:00.000+09:00",21350,22300,21150,22250,27672205,0.0595238095238,0.151060527677,0.16127348643,69.4997337962,20334.5190935,19948.4861667,386.032926845,330.173186474,55.8597403708,20197.5,19116.6,855.786960775,0.0300242356266,0.148529108331,2.93128007349,,,,,"2024-07-10T06:50:15.000+09:00",22036,2081345,0,-0.0179775280899,-0.0561797752809,-0.241797752809,0,0.0166666666667,0.0547619047619,0.101621487808,0.163909900296,0.017349794465,0.0148392443359,0.00251055012903,0.0384623353157,27.1460363254,"validation",18448.8333333,0.206038322206,1.10162148781,1.20603832221,10941131.6,8259971.1,3.35015760527,214025945,0.401292348347,21697.4583328,18697.5416672,1.18418567209,133837,611611,-576457,-518480,-425611,-45112,348927,-213428,568042,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,0.0561575366388,0.0581854641842,,,1,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-10T00:00:00.000+09:00",22350,22350,21500,21850,10787800,-0.0179775280899,0.134475597092,0.0925,65.1421070127,20567.6700022,20089.3390432,478.330958991,359.804740978,118.526218013,20290,19236.4,855.373606434,0.0293437037466,0.1635798918,0.402912007914,,,,,"2024-07-11T06:50:15.000+09:00",-15277,-859448,0,0,-0.0274599542334,-0.228832951945,0,0.00449438202247,0.038202247191,0.076885165106,0.13586741802,0.0218915770705,0.0164670362004,0.00542454087017,0.0391475334753,26.1858826245,"validation",18561,0.177199504337,1.07688516511,1.17719950434,12455209.6,8145608.95,1.32436998464,203238145,0.26044965613,21949.5180023,18630.4819977,0.97001599194,-2776305,-2153710,-3830260,1873272,1679492,2724127,949892,525660,1157626,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,-0.0181902658505,-0.0158041708922,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-11T00:00:00.000+09:00",21850,22150,21400,21850,9593927,0,0.123393316195,0.119364754098,65.1421070127,20764.9515403,20219.7583734,545.19316698,396.882426178,148.310740802,20406.5,19349.2,847.84692026,0.0286211588479,0.171663753206,0.210362364917,,,,,"2024-07-12T06:50:15.000+09:00",-104914,535115,0,-0.0434782608696,-0.0389016018307,-0.197254004577,0,0,0.0343249427918,0.0707372650871,0.129245653567,0.0249516323561,0.0181639554315,0.00678767692456,0.0388030627121,26.0685970526,"validation",18670,0.17032672737,1.07073726509,1.17032672737,13767781.4,8212825.75,1.1681639538,203238145,0.308541868187,22158.0281899,18654.9718101,0.912068731844,-4556853,-4580139,-5977943,4067896,3871227,5173250,470066,680900,794086,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.00814507721436,0.00713994525654,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-12T00:00:00.000+09:00",20800,21700,19970,20900,25828467,-0.0434782608696,0.0696008188332,0.0630722278739,55.5486830384,20785.7282264,20270.146642,515.581584441,420.622257831,94.9593266106,20468.5,19431.4,921.572140242,0.0305835123364,0.168950715633,2.19942194174,,,,,"2024-07-15T06:50:15.000+09:00",63050,-430505,0,0.0334928229665,-0.0334928229665,-0.153588516746,0,-0.0480549199085,0.079176201373,0.0210811735105,0.0755787025124,0.0246689753321,0.0201254668819,0.00454350845027,0.0440943607771,27.0144922517,"validation",18766.3333333,0.11369651326,1.02108117351,1.11369651326,18199570.2,9103644.35,2.83715685796,177409678,0.0924874113739,22197.5838615,18739.4161385,0.624777059579,-3688483,-3750948,-3935549,3615599,3260752,3890568,106316,489438,64387,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,-0.0315979973249,-0.041073343106,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-15T00:00:00.000+09:00",21700,21900,20900,21600,13663975,0.0334928229665,0.0285714285714,0.0975609756098,60.199789915,20911.000807,20368.6542981,542.346508841,444.967108033,97.379400808,20564.5,19527.4,927.174130225,0.0312621990607,0.170808622302,0.537665355596,,,,,"2024-07-16T06:50:15.000+09:00",-40470,84368,0,-0.0277777777778,-0.0648148148148,-0.150925925926,0,0.0382775119617,0.0478468899522,0.0503537649833,0.106138041931,0.0251086346686,0.0206003290756,0.00450830559296,0.0429247282511,26.4107219591,"validation",18883,0.143886035058,1.05035376498,1.14388603506,17509274.8,9597250.65,1.42373847452,191073653,0.139162646544,22320.7969567,18808.2030433,0.794796388523,-1530803,-4087520,-5584158,1908476,3814784,4939225,-407503,297360,688945,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,0.0321207543631,0.0305411666287,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-16T00:00:00.000+09:00",21700,21700,20300,21000,11853733,-0.0277777777778,-0.0561797752809,0.0649087221095,54.8975147206,20924.6929905,20415.4206464,509.272344096,457.828155245,51.4441888503,20628.5,19617.4,960.947406637,0.0320750079894,0.166903003681,0.260547012577,,,,,"2024-07-17T06:50:15.000+09:00",11688,-982767,0,0.0119047619048,-0.0533333333333,-0.135714285714,0,0.00462962962963,0.0648148148148,0.0180090651283,0.0704782489015,0.0242510640046,0.021801340726,0.00244972327859,0.0457594003161,26.2404311137,"validation",18994.3333333,0.105592896127,1.01800906513,1.10559289613,14345580.4,9891504.35,1.19837514907,179219920,0.0449334281494,22349.9793057,18907.0206943,0.607901384224,828684,-3885292,-5597714,1039459,5429166,5923616,-1752586,-1420613,-131204,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.029584888777,-0.0122187307841,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-17T00:00:00.000+09:00",21100,22500,21050,21250,28715925,0.0119047619048,-0.0274599542334,0.00472813238771,56.6122909309,20974.7402228,20477.2413393,497.498883465,465.762300889,31.7365825759,20633.5,19711.4,999.451163306,0.0280342351432,0.167502096612,2.27233838508,,,,,"2024-07-18T06:50:15.000+09:00",42285,1509806,0,-0.0117647058824,-0.0672941176471,-0.144941176471,0,0.0047619047619,0.0690476190476,0.0298785954879,0.0780563531763,0.0234117121631,0.0219182259242,0.00149348623887,0.0470329959203,27.1370745792,"validation",19100.1666667,0.112555736861,1.02987859549,1.11255573686,17931205.4,10201938.9,2.81475171352,207935845,0.0739951255736,22361.5772552,18905.4227448,0.678377441789,-823508,-1798151,-6702938,1912276,3299756,6359482,-1067603,-1528057,450648,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.0198598505447,0.0240532594215,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-18T00:00:00.000+09:00",23850,25000,20900,21000,63401772,-0.0117647058824,-0.0389016018307,0.00719424460432,54.3855229465,20978.6263423,20515.964203,462.662139285,465.142268568,-2.48012928342,20641,19789.8,1220.91893736,0.0279752384179,0.167924566845,3.56596089093,,,,,"2024-07-19T06:50:15.000+09:00",35079,-4143087,0,-0.0380952380952,-0.0985714285714,-0.107142857143,0,0.122352941176,0.192941176471,0.0173925681895,0.061152715035,0.0220315304421,0.0221496318366,-0.000118101394448,0.0581389970169,27.9172800852,"validation",19205.3333333,0.0934462649264,1.01739256819,1.09344626493,28692774.4,12962200.35,4.89128159479,144534073,-0.154708895546,22374.0654921,18907.9345079,0.603573696906,-130015,339318,-6484591,604350,351238,5392320,-496122,-668828,1114046,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.00510340858239,-0.0034093689561,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-19T00:00:00.000+09:00",21100,21100,20100,20200,14963385,-0.0380952380952,-0.0334928229665,-0.0334928229665,47.8935601576,20858.8376743,20492.5594473,366.278227015,445.369460258,-79.0912332425,20606,19846.8,1205.13901326,0.0292197643742,0.16878509288,0.111951191734,,,,,"2024-07-22T06:50:15.000+09:00",-3403,612800,0,0,-0.0658415841584,-0.0975247524752,0,0.0047619047619,0.047619047619,-0.0197029991265,0.0177963198097,0.0181325854958,0.0220479930821,-0.00391540758626,0.059660347191,26.4345546584,"validation",19279.8333333,0.0477268994372,0.980297000874,1.04772689944,26519758,13388222.45,1.11765285167,129570688,-0.229730579357,22344.9928119,18867.0071881,0.383265762454,-2782937,-2979746,-5840840,737632,2551199,5662177,1871468,344539,80283,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,-0.0278663358699,-0.0456820487168,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-22T00:00:00.000+09:00",20300,20750,20000,20200,10307333,0,-0.0648148148148,-0.0288461538462,47.8935601576,20757.4780321,20470.8883771,286.589654986,413.613499204,-127.023844217,20576,19898,1172.62908374,0.0292096968393,0.169640456065,-0.239242745612,,,,,"2024-07-23T06:50:15.000+09:00",15150,593043,0,-0.0158415841584,-0.0826732673267,-0.110396039604,0,0.0049504950495,0.0371287128713,-0.0182737169518,0.0151774047643,0.0141876066825,0.0204759158022,-0.00628830911967,0.0580509447396,26.061804025,"validation",19357.5,0.0435231822291,0.981726283048,1.04352318223,25848429.6,13647775.25,0.755239063598,129570688,-0.206617576737,22321.261012,18830.738988,0.392279722799,7133313,6865965,3595415,-4178495,-2787215,1147802,-2965138,-4085692,-4727891,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.0114292459917,0.0226373202047,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-23T00:00:00.000+09:00",20050,20350,19610,19880,9843278,-0.0158415841584,-0.0533333333333,-0.030243902439,45.3805632567,20622.4814118,20427.1188677,195.36254408,369.963308179,-174.600764099,20545,19949,1141.72700633,0.0292438010115,0.172439940159,-0.294873528417,,,,,"2024-07-24T06:50:15.000+09:00",-15613,690923,0,-0.00301810865191,-0.0663983903421,-0.092555331992,0,-0.00742574257426,0.0366336633663,-0.0323679727428,-0.00345881999098,0.00982708974247,0.0186098243551,-0.00878273461261,0.0574309359321,25.9997688238,"validation",19426,0.023370740245,0.967632027257,1.02337074025,25446338.6,13921648.3,0.707048316973,119727410,-0.222225359622,22316.3892853,18773.6107147,0.312294224221,6570999,6081633,2999915,-2866944,-3555165,1593707,-3706857,-2623099,-4595302,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.0197424204138,-0.0185083825188,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-24T00:00:00.000+09:00",19760,20100,19640,19820,6287396,-0.00301810865191,-0.0672941176471,-0.028431372549,44.9047971218,20499.022733,20382.1470997,116.875633324,319.345773208,-202.470139884,20516,19991.4,1093.03222016,0.0292346399021,0.175347543084,-0.563506005672,,,,,"2024-07-25T06:50:15.000+09:00",4525,416817,0,-0.0449041372351,-0.0499495459132,-0.103935418769,0,-0.00603621730382,0.023138832998,-0.033924741665,-0.00857368668527,0.00589685334632,0.0161122993546,-0.0102154460083,0.0551479424906,25.5485043604,"validation",19492,0.0168274163759,0.966075258335,1.01682741638,20960632.8,14038781.2,0.447859106174,113440014,-0.228714740565,22314.715097,18717.284903,0.306528559976,7990101,5833863,1855282,-3687286,-3048363,2751969,-4182895,-2770753,-4564567,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.00259774261093,-0.00564087376052,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-25T00:00:00.000+09:00",19750,20200,18910,18930,9151927,-0.0449041372351,-0.0985714285714,-0.0482654600302,38.4632135016,20257.6346203,20274.5806479,-16.9460276198,252.087413042,-269.033440662,20468,20016.6,1107.10134729,0.030351443705,0.186703480869,-0.359826640309,,,,,"2024-07-26T06:50:15.000+09:00",-24733,-432088,0,-0.00316957210777,-0.0116217643951,-0.0486001056524,0,-0.00353178607467,0.0650857719475,-0.0751416845808,-0.0542849434969,-0.000895194274685,0.0133168205516,-0.0142120148263,0.0584839591809,25.8779782604,"validation",19537.3333333,-0.031085784481,0.924858315419,0.968914215519,10110663.8,14093714.95,0.649362288968,104288087,-0.231721016182,22378.7234232,18557.2765768,0.0975346349665,-1789074,5206906,1595912,1811878,-1579687,2955101,-19397,-3608967,-4540553,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,-0.027482951246,-0.0240751535078,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-26T00:00:00.000+09:00",18800,19300,18800,18870,5558211,-0.00316957210777,-0.0658415841584,-0.0611940298507,38.0667604577,20044.152371,20170.5376369,-126.385265936,176.392877247,-302.778143183,20406.5,20032,1063.73696535,0.0302142282146,0.198919301602,-0.62715871616,,,,,"2024-07-29T06:50:15.000+09:00",26643,195172,0,-0.018018018018,-0.0625331213567,-0.0763116057234,0,-0.00686740623349,0.026413100898,-0.0752946365129,-0.0580071884984,-0.00669768234956,0.00934779423671,-0.0160454765863,0.0563718582589,25.3761154902,"validation",19572,-0.0358675659105,0.924705363487,0.96413243409,8229629,14148611.9,0.39284496877,98729876,-0.266226406281,22436.1233641,18376.8766359,0.121481495731,-1894009,6970561,1057470,1720191,-2572606,3244243,209161,-4285406,-4269255,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.0110090202106,-0.00350821927504,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-29T00:00:00.000+09:00",18930,18970,18310,18530,5559272,-0.018018018018,-0.0826732673267,-0.0711779448622,35.8140177839,19811.2058524,20049.0163305,-237.810478111,93.5522061752,-331.362684286,20335.5,20041.6,1034.89861068,0.0303844696409,0.214614844631,-0.639056255123,,,,,"2024-07-30T06:50:15.000+09:00",-39564,64885,0,0.00161899622234,-0.144090663788,-0.036157582299,0,0.00317965023847,0.0349761526232,-0.0887856212043,-0.0754231199106,-0.0128338088565,0.00504868894631,-0.0178824978028,0.0558498980398,25.3581240417,"validation",19600.8333333,-0.0546320309511,0.911214378796,0.945367969049,7280016.8,14261172.05,0.389818731624,93170604,-0.272017912441,22517.6500865,18153.3499135,0.0863025162265,-451366,-1750816,1568303,680053,1810185,2592813,-242164,-47779,-4142226,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0303281318582,-0.0310954040454,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-30T00:00:00.000+09:00",18410,18720,18150,18560,5141839,0.00161899622234,-0.0663983903421,-0.0398344542162,36.1729376888,19618.7126443,19938.7188245,-320.006180206,10.8405288989,-330.846709105,20297,20056.8,1001.69156706,0.0297144101267,0.224355042211,-0.670461235067,,,,,"2024-07-31T06:50:15.000+09:00",-27295,-190364,0,0.0145474137931,-0.0910560344828,-0.00431034482759,0,-0.00647598488937,0.0307609282245,-0.085579149628,-0.0746280563201,-0.0172417122956,0.000584080220844,-0.0178257925164,0.0539704508113,25.2816853619,"validation",19635.1666667,-0.0547571958476,0.914420850372,0.945242804152,6339729,14268194.9,0.360370673098,98312443,-0.236339160183,22573.8671459,18020.1328541,0.118554819252,-82184,-1446277,1361675,131961,1419218,2867608,-71239,26651,-4230489,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,0.0115049855264,0.00682945674784,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-07-31T00:00:00.000+09:00",18640,19800,18640,18830,14217304,0.0145474137931,-0.0499495459132,-0.0223260643821,39.4543979364,19497.3722375,19856.5915042,-359.219266689,-63.1714302187,-296.04783647,20275.5,20079.2,1018.71359798,0.029915645749,0.229170934538,-0.0449273965042,,,,,"2024-08-01T06:50:15.000+09:00",-657,-52449,0,-0.00637280934679,-0.105151354222,-0.0573552841211,0,0.00431034482759,0.0625,-0.0712929397549,-0.0622136340093,-0.0190769658359,-0.0033548290079,-0.015722136828,0.0541005628243,26.3131769939,"validation",19673.1666667,-0.042858716187,0.928707060245,0.957141283813,7925710.6,14818189.6,0.959449459332,112529747,-0.168738392982,22598.7776416,17952.2223584,0.188909329193,486627,-532913,1349089,-274036,840644,2771529,-277006,-379517,-4152667,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,0.00267825935167,0.0153312103544,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-01T00:00:00.000+09:00",18850,19040,18710,18710,3223275,-0.00637280934679,-0.0116217643951,-0.0380462724936,38.5068473177,19376.2380471,19771.6588002,-395.42075306,-129.621294787,-265.799458273,20238.5,20092.2,969.519769555,0.0298384878895,0.236883549013,-0.868200212352,,,,,"2024-08-02T06:50:15.000+09:00",-28594,-358921,0,-0.0545163014431,-0.0625334045965,-0.0326028861571,0,0.00106213489113,0.0175252257037,-0.0755243718655,-0.0687928648928,-0.0211341931085,-0.00692791527455,-0.0142062778339,0.0518182666785,24.8227219007,"validation",19700.3333333,-0.0502698769902,0.924475628134,0.94973012301,6739980.2,14827799.95,0.2173805292,109306472,-0.189718950855,22635.5838534,17841.4161466,0.181175108275,235763,274021,1240106,-83949,-85642,2557136,-227129,-255511,-3852406,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.00889564661837,-0.0192969206585,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-02T00:00:00.000+09:00",18440,18440,17660,17690,6333063,-0.0545163014431,-0.0625331213567,-0.0946775844422,31.5670785635,19116.8168091,19617.461852,-500.645042916,-203.826044413,-296.818998503,20146,20083.6,975.268357444,0.0319414213254,0.261023718841,-0.650316821601,,,,,"2024-08-05T06:50:15.000+09:00",11702,-651656,0,-0.103448275862,0,0.0113058224986,0,-0.0144307856761,0.0416889363976,-0.121910056587,-0.119181819992,-0.02830101995,-0.0115221053936,-0.0167789145564,0.0551310546887,25.4420493505,"validation",19706,-0.102303866843,0.878089943413,0.897696133157,6894950.6,14960976.95,0.423305444635,102973409,-0.221459063875,22775.2919199,17516.7080801,0.0329541042171,1502594,1950326,2190193,-1440049,-1741022,1498323,-135731,-318241,-3769670,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,-0.0179786153165,-0.0124772862869,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-05T00:00:00.000+09:00",17280,17290,15150,15860,8528030,-0.103448275862,-0.144090663788,-0.244761904762,23.4140470037,18615.7680692,19339.1313445,-723.363275221,-307.733490574,-415.629784646,19889,20035.6,1087.03490334,0.0334280160715,0.32079571365,-0.450401521898,,,,,"2024-08-06T06:50:15.000+09:00",-19443,146621,0,0.0636822194199,0.156368221942,0.112862547289,1,-0.0231769361221,0.120972300735,-0.202574287294,-0.208409031923,-0.0456092859534,-0.019403120465,-0.0262061654884,0.0685394012195,25.6304244384,"validation",19676.3333333,-0.193955513392,0.797425712706,0.806044486608,7488702.2,14531605.85,0.586860811395,94445379,-0.316236078616,23079.1529744,16698.8470256,-0.131474420247,1861807,1780260,2807889,-1744333,-1583742,1254012,-174591,-311944,-4148055,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.0157713919338,0.00953338787473,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-06T00:00:00.000+09:00",16020,17300,16020,16870,7701706,0.0636822194199,-0.0910560344828,-0.241797752809,33.6062262719,18347.1883663,19156.2327263,-809.044360072,-407.995664474,-401.048695598,19620,19947,1112.24669596,0.0338904660161,0.33181391118,-0.446754753784,,,,,"2024-08-07T06:50:15.000+09:00",-76881,507997,0,-0.00118553645525,0.0758743331357,0.0195613515116,1,0.0100882723834,0.0807061790668,-0.140163098879,-0.154258785782,-0.0479575791388,-0.0241846866908,-0.023772892448,0.0659304502643,25.5902445963,"validation",19668.6666667,-0.142290614514,0.859836901121,0.857709385486,8000675.6,13533080.9,0.569102191652,102147085,-0.41335325203,22875.0944687,16364.9055313,0.0775852242594,2667614,3023819,3773883,-2054219,-2271822,1021397,-650948,-835220,-4852281,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,0.0306704031557,0.00351846522481,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-07T00:00:00.000+09:00",16800,17170,16610,16850,3752220,-0.00118553645525,-0.105151354222,-0.228832951945,33.5111219603,18116.8516945,18985.4006725,-868.548978003,-500.10632718,-368.442650823,19370,19848,1072.80050339,0.0339685494917,0.340664876387,-0.713471588231,,,,,"2024-08-08T06:50:15.000+09:00",-90722,-719326,0,0.0409495548961,0.0783382789318,-0.013649851632,1,-0.00414937759336,0.0331950207469,-0.13009808983,-0.15104796453,-0.0515459334126,-0.0296799007228,-0.0218660326898,0.0636676856612,24.8699641586,"validation",19654.5,-0.142689969218,0.86990191017,0.857310030782,5907658.8,13181301.9,0.284662321557,98394865,-0.397696983179,22669.3393278,16070.6606722,0.118105361464,1433958,2897657,6400456,-801596,-2268582,-1176545,-667016,-708251,-5386578,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,-0.0195270308152,-0.0225672276147,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-08T00:00:00.000+09:00",16610,17680,16590,17540,6916530,0.0409495548961,-0.0625334045965,-0.197254004577,39.8369065167,18028.10528,18878.3339561,-850.228676063,-570.130796956,-280.097879107,19154.5,19779.8,1074.02903886,0.0358322745632,0.332482764897,-0.46218959058,,,,,"2024-08-09T06:50:15.000+09:00",-3507,202515,0,0.00855188141391,0.0689851767389,-0.0553021664766,1,-0.0142433234421,0.0646884272997,-0.0842882873476,-0.113236736469,-0.0484736987493,-0.0325046064399,-0.0159690923094,0.061233126503,25.5216640227,"validation",19652.3333333,-0.107485116271,0.915711712652,0.892514883729,6646309.8,13047432.05,0.530106612052,105311395,-0.375272121076,22338.7705601,15970.2294399,0.246488250681,192251,1736748,7556993,346695,-1153098,-2467189,-571637,-656452,-5189758,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.0454971154492,0.0453046995778,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-09T00:00:00.000+09:00",17720,17880,17500,17690,2791297,0.00855188141391,0,-0.153588516746,41.1477632144,17976.0890831,18790.3092186,-814.2201355,-618.948664665,-195.271470835,18994,19721.6,1024.45553609,0.0352101743326,0.330572639695,-0.6947549331,,,,,"2024-08-12T06:50:15.000+09:00",-29858,-277704,0,0.0367439231204,0.0305257207462,-0.0503109101187,1,0.0102622576967,0.0216647662486,-0.0686532589239,-0.103013954243,-0.0460271416337,-0.0349886186922,-0.0110385229415,0.0579115622435,24.6227717075,"validation",19645.5,-0.0995393347077,0.931346741076,0.900460665292,5937956.6,11895573.55,0.234650056029,108102692,-0.291314183838,22133.4483592,15854.5516408,0.29232020234,-135958,1385267,7326408,232040,-599733,-2362162,-165945,-865434,-5124542,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,-0.00384676842397,-0.0171431593761,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-12T00:00:00.000+09:00",17790,18490,17720,18340,3352235,0.0367439231204,0.156368221942,-0.150925925926,46.5795121658,18032.075378,18756.9529802,-724.877602175,-640.134452167,-84.7431500081,18831,19672.4,1008.4229978,0.0354067832845,0.309230056604,-0.606927863155,,,,,"2024-08-13T06:50:15.000+09:00",46991,175525,0,-0.0103598691385,-0.0201744820065,-0.0970556161396,0,0.00565291124929,0.0435274166196,-0.0260740268706,-0.0677294076981,-0.0395244057893,-0.0349037323973,-0.00462067339194,0.0549848962811,24.8419775914,"validation",19650.3333333,-0.0666824990246,0.973925973129,0.933317500975,4902797.6,11379986.55,0.294572843761,111454927,-0.349819068987,21742.555598,15919.444402,0.415680813318,-648578,387272,7282681,594135,69886,-2490886,-18791,-552451,-4997866,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,0.0252041094109,0.0258992414622,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-13T00:00:00.000+09:00",18450,18700,18120,18150,3047042,-0.0103598691385,0.0758743331357,-0.135714285714,45.264412901,18050.2176275,18711.9935001,-661.775872623,-644.462736258,-17.3131363644,18688.5,19620.4,977.821355095,0.0351104149959,0.294011899809,-0.591216394374,,,,,"2024-08-14T06:50:15.000+09:00",-5993,-65812,0,0.00110192837466,-0.00606060606061,-0.0980716253444,0,0.00599781897492,0.0316248636859,-0.028814511598,-0.0749424068826,-0.0364614805853,-0.0355075887746,-0.000953891810711,0.0538744548262,24.7361076816,"validation",19656.1666667,-0.0766256560706,0.971185488402,0.923374343929,3971864.8,10939652,0.278531894799,108407885,-0.323648480774,21435.8206948,15941.1793052,0.401995423938,492320,-438546,7220629,-639181,261940,-4145829,62623,57119,-3374549,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.0115820361935,-0.000188008697456,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-14T00:00:00.000+09:00",18440,18470,18100,18170,1949539,0.00110192837466,0.0783382789318,-0.144941176471,45.4390380124,18068.6456848,18671.8458335,-603.200148641,-636.210218735,33.0100700936,18534.5,19599.8,934.405544017,0.0349035327836,0.268564997763,-0.596293541092,,,,,"2024-08-16T06:50:15.000+09:00",1,1672,0,0.0319207484865,-0.0225646670336,-0.0253164556962,0,0.0159779614325,0.0203856749311,-0.0196660282176,-0.0729497239768,-0.0331975866066,-0.0350143213393,0.00181673473272,0.0514257316465,24.2906306538,"validation",19663.8333333,-0.0759685717434,0.980333971782,0.924031428257,3611328.6,9601332.7,0.203048791341,110357424,-0.508150399788,21023.3589755,16045.6410245,0.426773673481,-812829,-861520,7337087,316306,518169,-3958132,453850,255432,-3603089,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.00767167452445,-0.014547994487,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-16T00:00:00.000+09:00",18410,18960,18410,18750,4173741,0.0319207484865,0.0689851767389,-0.107142857143,50.3827409459,18173.4694256,18677.635031,-504.165605367,-609.801296061,105.635690695,18422,19592.4,924.090862302,0.0359006375477,0.241234773782,-0.69351740619,,,,,"2024-08-19T06:50:15.000+09:00",31132,853528,0,-0.0277333333333,-0.0394666666667,-0.0314666666667,0,0.0132085855806,0.0302696752889,0.0178047986104,-0.0429962638574,-0.0268888322862,-0.0325227357899,0.00563390350371,0.0492848459894,25.0832723453,"validation",19675.3333333,-0.047030122319,1.01780479861,0.952969877681,3062770.8,6639931.15,0.628581969559,114531165,-0.225927854689,20644.0135013,16199.9864987,0.573806932273,-162027,32994,7250669,-145916,-422725,-3241152,300489,319675,-4201255,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,0.0119812514171,0.0196915606333,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-19T00:00:00.000+09:00",18890,18890,18160,18230,3153671,-0.0277333333333,0.0305257207462,-0.0975247524752,46.3296238156,18182.1664371,18644.4768805,-462.31044348,-580.303125545,117.992682065,18323.5,19573.6,910.22722928,0.0354915924849,0.225642597166,-0.942464242542,,,,,"2024-08-20T06:50:15.000+09:00",23391,-562419,0,-0.0142622051563,-0.0438837081733,0.026330224904,0,0.00746666666667,0.0389333333333,-0.00510273692253,-0.0686434789717,-0.025359870734,-0.0318323162669,0.00647244553289,0.0499301826264,24.7749015968,"validation",19677.1666667,-0.0735454799556,0.994897263077,0.926454520044,3135245.6,6049445.45,0.521315718286,111377494,-0.150370758364,20390.7810646,16256.2189354,0.477385755231,-475948,-778536,9527618,208035,237935,-4675426,270254,493318,-4975763,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,-0.019254264066,-0.0164657993463,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-20T00:00:00.000+09:00",18350,18350,17960,17970,2970641,-0.0142622051563,-0.0201744820065,-0.110396039604,44.4060697887,18149.5254467,18594.5156301,-444.990183388,-553.240537114,108.250353726,18212,19544,873.068141474,0.0355378150941,0.20675684255,-0.910410441244,,,,,"2024-08-21T06:50:15.000+09:00",1526,-393479,0,0.00389538119087,-0.00612131329994,-0.000556483027268,0,0.006582556226,0.0213933077345,-0.0132879420163,-0.0805362259517,-0.0247629484356,-0.03078689689,0.00602394845442,0.0485847602379,24.7007472922,"validation",19672.3333333,-0.0865343883966,0.986712057984,0.913465611603,3058926.8,5682610.85,0.522759885977,108406853,-0.186215769113,20094.7278083,16329.2721917,0.435731548942,-1090924,-1303866,-887150,760108,684142,980471,341123,615346,-296828,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.0225894311095,-0.0270858510848,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-21T00:00:00.000+09:00",17840,18100,17600,18040,2239981,0.00389538119087,-0.00606060606061,-0.092555331992,45.067350021,18132.675378,18553.4403983,-420.765020256,-526.745433742,105.980413486,18120,19521.6,846.420417083,0.0355022288075,0.189905786405,-1.05314563979,,,,,"2024-08-22T06:50:15.000+09:00",5184,-37094,0,-0.0155210643016,0.0243902439024,0.00886917960089,1,-0.00723427935448,0.0278241513634,-0.00441501103753,-0.0758954184083,-0.0233240033401,-0.0291987490988,0.00587474575864,0.0469190918561,24.4223247353,"validation",19618,-0.080436333979,0.995584988962,0.919563666021,2897514.6,5302446,0.422442963116,110646834,-0.0856262939783,19840.5464248,16399.4535752,0.476751571813,-528930,-988256,150740,265219,481675,-108989,272600,529652,-221798,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,0.00222663167759,0.0135088120554,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-22T00:00:00.000+09:00",18060,18120,17630,17760,1844964,-0.0155210643016,-0.0225646670336,-0.103935418769,42.8706877618,18075.3407045,18494.6670354,-419.326330962,-505.261613186,85.9352822237,18017,19476.8,820.961815863,0.0355859159627,0.170739193838,-1.08110705453,,,,,"2024-08-23T06:50:15.000+09:00",-15590,-38363,0,0.0140765765766,-0.000563063063063,0.0225225225225,0,0.00110864745011,0.0271618625277,-0.0142643059333,-0.0881458966565,-0.0236107168335,-0.0284494151569,0.00483869832341,0.0462253274698,24.2126743396,"validation",19550.6666667,-0.0915910795881,0.985735694067,0.908408920412,2876599.6,5080324.4,0.363158699078,108801870,-0.0456481086129,19555.1040277,16478.8959723,0.416455585782,-86613,-52320,1450904,-120736,-199107,-1108876,222841,262309,-570027,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.017942273203,-0.0073145683471,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-23T00:00:00.000+09:00",17730,18110,17600,18010,2158110,0.0140765765766,-0.0394666666667,-0.0486001056524,45.4283039867,18065.2882884,18458.7657736,-393.477485151,-482.904787579,89.4273024278,17971,19446.6,798.750257587,0.0345716798906,0.164717179315,-0.885937014266,,,,,"2024-08-26T06:50:15.000+09:00",57805,-35767,0,-0.0322043309273,0.00499722376458,0.00499722376458,1,-0.00168918918919,0.0287162162162,0.00217016304045,-0.073874096243,-0.0218477226625,-0.0268131475613,0.00496542489882,0.0443503752131,24.3834258348,"validation",19501.6666667,-0.0764891889582,1.00217016304,0.923510811042,2473473.4,4730633.55,0.456198937667,110959980,0.0705179647661,19451.0662147,16490.9337853,0.513175086226,1059167,-82672,1961091,-956534,-126476,-1787941,-123296,191561,-400727,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,0.0162851174992,0.0143480803194,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-26T00:00:00.000+09:00",18010,18020,17230,17430,3234955,-0.0322043309273,-0.0438837081733,-0.0763116057234,40.8581791894,17967.5516286,18382.5609014,-415.009272791,-469.325684621,54.3164118308,17899,19402,798.125239188,0.0351994796145,0.160637091125,-0.473287680463,,,,,"2024-08-27T06:50:15.000+09:00",20116,-445598,0,0.0246701090075,0.0263912794033,0.0585197934596,1,0,0.0438645197113,-0.0262025811498,-0.101639006288,-0.0238100558113,-0.0269263158131,0.00311626000177,0.0457903177962,24.755473714,"validation",19448.8333333,-0.103802284627,0.97379741885,0.896197715373,2489730.2,4614470.75,0.701045726642,107725025,0.0974667463219,19336.621647,16461.378353,0.336883368802,671882,159574,2716631,-542822,-269182,-2372002,-154273,105125,-585232,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.0308422205445,-0.0238371581781,,,0,1,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-27T00:00:00.000+09:00",17250,17870,17050,17860,2821052,0.0246701090075,-0.00612131329994,-0.036157582299,45.2553034109,17951.0052242,18343.8526865,-392.847462277,-454.030040153,61.1825778758,17865.5,19365.6,799.687722103,0.0355365559869,0.157641114872,-0.565087446258,,,,,"2024-08-28T06:50:15.000+09:00",23760,221295,0,0.0347144456887,-0.011758118701,0.0106382978723,0,-0.0103270223752,0.0470453241538,-0.000307855923428,-0.0777461064981,-0.0219959385373,-0.0254216147902,0.00342567625284,0.044775348382,24.6429392774,"validation",19399.8333333,-0.0793735341369,0.999692144077,0.920626465863,2459812.4,4477559.75,0.630042290335,110546077,0.194028376729,19273.6686689,16457.3313311,0.498047108943,64646,1103250,1966916,-45678,-1004893,-1834607,-66375,-145189,-394238,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.0279169464914,0.0270697229826,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-28T00:00:00.000+09:00",17780,18840,17730,18480,8797648,0.0347144456887,0.0243902439024,-0.00431034482759,50.921284829,18032.3890359,18353.9376727,-321.548636805,-427.533759483,105.985122678,17861.5,19340.8,821.85288481,0.0363892555968,0.156838952281,1.34437751251,,,,,"2024-08-29T06:50:15.000+09:00",5843,403759,0,-0.0395021645022,-0.0692640692641,-0.0308441558442,0,-0.00447928331467,0.062150055991,0.0346275508776,-0.0445069490404,-0.017399818009,-0.023134943695,0.00573512568602,0.0444725587018,25.8144393162,"validation",19362,-0.0455531453362,1.03462755088,0.954446854664,3771345.8,4660350.2,1.88776543016,119343725,0.225640575251,19262.1894731,16460.8105269,0.720784125206,729565,1175823,2772840,-604929,-996624,-2524831,-108736,-189775,-438224,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,0.0344987721738,0.0379172694027,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-29T00:00:00.000+09:00",18420,18450,17660,17750,4748040,-0.0395021645022,-0.000563063063063,-0.0573552841211,45.0138960894,17988.9445688,18309.2015488,-320.256979963,-406.078403579,85.8214236164,17807.5,19272.8,821.720535895,0.03723995347,0.149217055656,0.259383500837,,,,,"2024-08-30T06:50:15.000+09:00",-5874,-1009791,0,0.0197183098592,-0.063661971831,-0.0247887323944,0,-0.00324675324675,0.0427489177489,-0.00322897655482,-0.0790129093852,-0.0180426467585,-0.0228776565397,0.0048350097812,0.0462941146983,25.1573832542,"validation",19337.8333333,-0.0821101984883,0.996771023445,0.917889801512,4351961,4186887,1.13402630642,114595685,0.024671528035,19136.0913593,16478.9086407,0.478360539681,-341594,-95407,1888410,-139462,-287908,-2237428,495514,377798,187288,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,-0.0292598815326,-0.0310300333546,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-08-30T00:00:00.000+09:00",18000,18460,17990,18100,3987360,0.0197183098592,0.00499722376458,-0.0326028861571,48.1214177493,18006.0300198,18293.7051378,-287.675117992,-382.397746462,94.7226284694,17777,19217.8,813.740497617,0.0375282096113,0.143002740155,-0.110430040595,,,,,"2024-09-02T06:50:15.000+09:00",83444,-152978,0,-0.0116022099448,-0.0845303867403,-0.0381215469613,0,0.0140845070423,0.0264788732394,0.0181695449176,-0.0581648263589,-0.0158936529277,-0.0211269473183,0.00523329439058,0.0449580385424,25.002307133,"validation",19320.8333333,-0.0631874056502,1.01816954492,0.93681259435,4717811,4225091.25,0.943733463745,118583045,0.109779558015,19048.0798559,16505.9201441,0.627057320006,-1531731,-1487648,199422,-108556,-156915,-1859214,1652116,1630223,1485007,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.0151996266252,0.00434875269287,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-02T00:00:00.000+09:00",18300,18300,17830,17890,1972917,-0.0116022099448,0.0263912794033,0.0113058224986,46.4260689546,17988.1792475,18263.8010535,-275.621805987,-361.042558367,85.4207523797,17787,19157.6,789.18760493,0.0355795708366,0.142950647707,-0.946548257357,,,,,"2024-09-03T06:50:15.000+09:00",-129946,-264082,0,-0.0134153158189,-0.0609278926775,0.0212409167132,0,0.0110497237569,0.0259668508287,0.00579074605049,-0.066166952019,-0.0154064732245,-0.020181249769,0.00477477654442,0.0441133373354,24.2870208927,"validation",19299.5,-0.073032980129,1.00579074605,0.926967019871,4465403.4,4007083.95,0.492357291391,116610128,0.170157640446,19058.3315854,16515.6684146,0.540508708029,-1101305,-597364,168941,-436012,-889814,-1520794,1507197,1471695,1204704,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.0141037897915,-0.013621332994,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-03T00:00:00.000+09:00",17890,18020,17600,17650,2152522,-0.0134153158189,-0.011758118701,0.112862547289,44.4966582898,17936.151671,18218.3343088,-282.182637823,-345.270574258,63.0879364346,17876.5,19094.6,762.817061721,0.0266207727764,0.102863405944,-0.802027793606,,,,,"2024-09-04T06:50:15.000+09:00",-9087,-239940,0,-0.0254957507082,-0.0617563739377,0.0407932011331,0,0,0.0234768026831,-0.0126702654323,-0.0756548971961,-0.0159876848625,-0.0195620721959,0.0035743873334,0.0432190969813,24.3606417983,"validation",19269.5,-0.0840447339059,0.987329734568,0.915955266094,4331697.4,3688308.55,0.583606813481,114457606,0.271292744746,18795.9188382,16957.0811618,0.376824364156,-574193,-734246,-547590,-732493,-974723,-1225588,1242460,1686633,1604339,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,-0.00730938519599,-0.00192300552652,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-04T00:00:00.000+09:00",17100,17650,16900,17200,3900091,-0.0254957507082,-0.0692640692641,0.0195613515116,41.0517300296,17822.8975677,18142.9021378,-320.004570028,-340.217373412,20.2128033842,17893,19028.6,761.901557312,0.0238631978425,0.0957078146207,0.2389881519,,,,,"2024-09-05T06:50:15.000+09:00",-53895,-482491,0,-0.0337209302326,-0.0482558139535,0.0581395348837,0,-0.0311614730878,0.042492917847,-0.0387302296988,-0.0960974533071,-0.0186049168621,-0.0197800798495,0.00117516298745,0.0442966021693,24.929175107,"validation",19236.8333333,-0.105881945227,0.961269770301,0.894118054773,3352186,3498227.8,1.1148762239,110557515,0.120209867408,18749.2499635,17036.7500365,0.0953284499048,1351881,-865332,-1116311,-1036651,-588637,-841646,-329518,1409441,1806437,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.00596452707894,0.012143819501,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-05T00:00:00.000+09:00",17200,17350,16570,16620,3117440,-0.0337209302326,-0.063661971831,-0.013649851632,37.0683130445,17637.8364035,18030.094572,-392.258168535,-350.625532437,-41.6326360986,17881.5,18953,763.194303218,0.0250532926751,0.102459275875,-0.207468757228,,,,,"2024-09-06T06:50:15.000+09:00",-5184,-484147,0,-0.00300842358604,0.0655836341757,0.0890493381468,1,0,0.0453488372093,-0.0705477728378,-0.123093969292,-0.0236015745208,-0.021096602433,-0.00250497208776,0.0459202348507,24.6708847786,"validation",19180.5,-0.133494955814,0.929452227162,0.866505044186,3026066,3466488.8,0.899307679863,107440075,0.130466453548,18797.5627708,16965.4372292,-0.188544519134,513284,257514,-751733,-377176,-1127528,-1096374,-159299,816882,1712421,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,-0.0316673034502,-0.0248791126719,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-06T00:00:00.000+09:00",16620,16890,16490,16570,2141879,-0.00300842358604,-0.0845303867403,-0.0553021664766,36.7373656157,17473.5538799,17921.9394185,-448.385538665,-370.177533682,-78.2080049823,17833,18886.6,737.251852988,0.0231905835094,0.12029243824,-0.721338557909,,,,,"2024-09-09T06:50:15.000+09:00",3897,-25317,0,0.0138805069403,0.0959565479783,0.114665057333,1,0,0.0240673886883,-0.070823753715,-0.122658392723,-0.0270600807884,-0.0223402253278,-0.00471985546061,0.0444931715744,24.2925431496,"validation",19131.3333333,-0.13388159041,0.929176246285,0.86611840959,2656969.8,3227756.25,0.66358139652,105298196,-0.000204460916155,18905.5875256,16760.4124744,-0.0887631404875,1549314,2346799,809473,-787452,-1653619,-2359735,-780051,-745534,1395925,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,0.00911349448812,0.022760934455,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",16150,16890,16100,16800,1829627,0.0138805069403,-0.0609278926775,-0.0503109101187,39.4168460089,17369.930206,17838.8327949,-468.902588895,-389.922544725,-78.9800441703,17788.5,18820.6,741.019577775,0.0233469309528,0.130723925523,-0.880293955961,,,,,"2024-09-10T06:50:15.000+09:00",-11695,168887,0,-0.0142857142857,0.11369047619,0.130952380952,1,-0.0253470126735,0.0476765238383,-0.0555696095792,-0.107361083069,-0.0279108683866,-0.0232096752812,-0.00470119310537,0.0441083082009,24.1487568443,"validation",19083.6666667,-0.119666032034,0.944430390421,0.880333967966,2628311.8,3179672.75,0.575413617644,107127823,-0.0153297064926,18951.1912746,16625.8087254,0.0749086530509,1603993,1839966,623640,-1108273,-1260898,-2181959,-523193,-620949,1449189,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.0171623784324,0.00274250611941,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",16910,16970,16540,16560,1575573,-0.0142857142857,-0.0617563739377,-0.0970556161396,37.6259952471,17245.325559,17744.1044398,-498.778880798,-411.693811939,-87.0850688583,17699.5,18752.8,718.803893648,0.0216680443301,0.141187207353,-0.963887573325,,,,,"2024-09-11T06:50:15.000+09:00",-1727,-234363,0,-0.0114734299517,0.0845410628019,0.175120772947,1,0.00654761904762,0.0255952380952,-0.0643803497274,-0.116931871507,-0.0301194976327,-0.024860737436,-0.00525876019676,0.0434060322251,23.9848750016,"validation",19031.6666667,-0.129871267186,0.935619650273,0.870128732814,2512922,3090839.65,0.509755658143,105552250,-0.0954866261017,18948.9714883,16450.0285117,0.044007201966,1350172,2181879,1247017,-936494,-1331529,-2627003,-428549,-854127,1302663,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,-0.00935655614649,-0.00272453521341,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",16700,16830,16260,16370,2024091,-0.0114734299517,-0.0482558139535,-0.0980716253444,36.2228980363,17110.6600883,17642.3189257,-531.65883735,-435.686817022,-95.9720203288,17610.5,18693.6,708.175044102,0.0216835389442,0.15415318804,-0.639073427269,,,,,"2024-09-12T06:50:15.000+09:00",15612,-267405,0,0.0818570555895,0.111789859499,0.291997556506,1,0.00845410628019,0.0344202898551,-0.0704409301269,-0.124299225403,-0.0324776320923,-0.0266149552243,-0.00586267686798,0.0432605402628,24.2238369392,"validation",18975.8333333,-0.13732378903,0.929559069873,0.86267621097,2137722,3039692.1,0.665886850843,103528159,-0.0802667809677,18967.857359,16253.142641,0.0430459076287,411036,1405954,728189,-265257,-882225,-1985811,-138309,-554325,1194993,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,-0.00748679271587,-0.0160330447917,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",16500,17710,16500,17710,4467950,0.0818570555895,0.0655836341757,-0.0253164556962,50.2994639606,17202.8662286,17647.3323386,-444.466110007,-437.442675619,-7.02343438868,17587.5,18662.6,753.305398095,0.028783853824,0.151703721615,0.815203155768,,,,,"2024-09-13T06:50:15.000+09:00",124859,803745,0,0.0254093732355,0.0254093732355,0.154714850367,1,0.00794135613928,0.0739156994502,0.00696517412935,-0.0510432629966,-0.0250969006215,-0.0247003204754,-0.00039658014617,0.0425355956011,25.0943249792,"validation",18918.5,-0.0638792716124,1.00696517413,0.936120728388,2407824,3165612.65,1.41140136018,107996109,-0.0372963350396,18921.544602,16253.455398,0.545913007639,75857,1402539,1512326,39035,-844687,-2459230,-123319,-584969,872020,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,0.0584940012043,0.0513955518259,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",18290,18670,17820,18160,5730891,0.0254093732355,0.0959565479783,-0.0314666666667,53.9734128458,17350.117578,17685.3077209,-335.190142887,-416.992169072,81.8020261856,17558,18636.8,768.069298231,0.028445911354,0.142793082593,1.4800943016,,,,,"2024-09-19T06:50:15.000+09:00",30054,-30604,0,0.0302863436123,-0.00330396475771,0.137114537445,0,0.0327498588368,0.0479954827781,0.0342863651897,-0.0255837912088,-0.0184576069872,-0.0229621238476,0.00450451686044,0.0422945648805,25.3683582261,"validation",18873.6666667,-0.0378128256301,1.03428636519,0.96218717437,3125626.4,3243470.15,1.76690110745,113727000,-0.0123966764424,18811.5804721,16304.4195279,0.740112227896,406784,1039349,1815828,-102077,-646154,-2583164,-321998,-396074,680176,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.0241185941414,0.0224409588065,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",18500,18750,18310,18710,4720304,0.0302863436123,0.11369047619,0.026330224904,58.0546404681,17559.3302583,17761.2108527,-201.880594369,-373.969854132,172.089259763,17582,18620.2,755.350062643,0.0285503707831,0.15023386098,0.817450307928,,,,,"2024-09-20T06:50:15.000+09:00",37831,365884,0,-0.040085515767,-0.0138963121325,0.103687867451,0,0.0187224669604,0.0242290748899,0.0641565237174,0.00482271941225,-0.0107899836648,-0.0199876993122,0.00919771564739,0.0403714624609,25.2041971815,"validation",18837.1666667,-0.00675083832494,1.06415652372,0.993249161675,3703761.8,3321801.8,1.42100711728,118447304,0.106415289437,18902.7058719,16261.2941281,0.927044364693,-496397,-694436,707740,448996,675044,-1744850,18764,-12368,943503,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0281934729626,0.0216802334105,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",18710,18790,17950,17960,5353964,-0.040085515767,0.0845410628019,-0.000556483027268,51.3659564414,17620.9717571,17775.9359747,-154.964217674,-330.16872684,175.204509166,17581.5,18559.4,761.39648674,0.0297996739682,0.150172098266,1.0842396532,,,,,"2024-09-23T06:50:15.000+09:00",138868,-444106,0,0.0133630289532,0.00501113585746,0.119153674833,1,0,0.044895777659,0.0215283110087,-0.0322963026822,-0.0086282971979,-0.0183835594009,0.009755262203,0.0423940137383,25.289250121,"validation",18789.8333333,-0.0441639539112,1.02152831101,0.955836046089,4459440,3440967.95,1.55594707007,113093340,0.0680983820265,18901.6253728,16261.3746272,0.6433575961,-685736,-633369,1917514,623310,715117,-2596028,33472,-122948,564369,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.044956098532,-0.0520123321724,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",18300,18720,18120,18200,3924727,0.0133630289532,0.111789859499,0.00886917960089,53.2232002051,17710.0530252,17807.3481248,-97.2950995496,-283.594001382,186.298901832,17589.5,18478.4,761.296737687,0.0299262167845,0.151569829109,0.228935352293,,,,,"2024-09-24T06:50:15.000+09:00",38132,161629,0,-0.0021978021978,-0.0159340659341,0.145604395604,0,0.0189309576837,0.0334075723831,0.0347082066005,-0.0150662395013,-0.00534588459064,-0.015582087988,0.0102362033974,0.0418294910817,24.9919842257,"validation",18751.5,-0.0294109804549,1.0347082066,0.970589019545,4839567.2,3525205.25,1.11333290452,117018067,0.0903668375054,18922.5187546,16256.4812454,0.728991526906,-1717256,-1088943,627502,1126327,745430,-1722056,612381,354616,1019957,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.0100314565204,0.00428949187734,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",18250,18330,17760,18160,2653431,-0.0021978021978,0.0254093732355,0.0225225225225,52.8608768534,17779.2756367,17833.4704859,-54.1948491722,-237.71417094,183.519321768,17609.5,18404.6,747.632684995,0.0297010861529,0.153835268627,-0.531942877454,,,,,"2024-09-25T06:50:15.000+09:00",77301,13519,0,-0.00330396475771,-0.0468061674009,0.13436123348,0,0.00274725274725,0.0313186813187,0.0312615349669,-0.0132901557219,-0.00298429786191,-0.0130899873866,0.0101056895247,0.0411692007156,24.5983407297,"validation",18714.1666667,-0.02961214766,1.03126153497,0.97038785234,4476663.4,3565628.6,0.744169204835,114364636,0.0780054041523,18963.9810814,16255.0189186,0.703214355498,-81471,-851764,712882,-21235,614774,-1645349,151659,262610,872321,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.0136005254771,-0.0183939034797,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",18340,18620,18080,18100,2332580,-0.00330396475771,-0.00330396475771,0.00499722376458,52.285892785,17828.6178465,17853.2134129,-24.5955664073,-195.090450034,170.494883626,17614,18329.6,732.801778924,0.0295758385658,0.15446335599,-0.726994780864,,,,,"2024-09-26T06:50:15.000+09:00",109134,18530,0,0.0193370165746,-0.0381215469613,0.182320441989,0,0.00991189427313,0.0297356828194,0.0275916884297,-0.0125261871508,-0.00135887107223,-0.0107784779024,0.00941960683018,0.0404862861284,24.4661527264,"validation",18684.3333333,-0.0312739728471,1.02759168843,0.968726027153,3797001.2,3574352.1,0.652588199131,112032056,0.0149967878095,18974.3587762,16253.6412238,0.678629347089,-575485,-1615638,282862,158184,975378,-1481310,474099,673149,1161764,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.010132319289,0.00718668488066,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",18110,18480,17980,18450,2525949,0.0193370165746,-0.0138963121325,0.0585197934596,55.3377454833,17924.2151008,17897.4198267,26.7952741225,-150.713305202,177.508579325,17665,18280.6,716.173080429,0.0288344112131,0.159037560834,-0.588219558827,,,,,"2024-09-27T06:50:15.000+09:00",112574,347721,0,-0.0216802168022,-0.00975609756098,0.184281842818,0,0.000552486187845,0.0276243093923,0.0444381545429,0.00926665426737,0.00145231838063,-0.0081687428294,0.00962106121002,0.038816969129,24.5649470412,"validation",18656.8333333,-0.0110861971932,1.04443815454,0.988913802807,3358130.2,3538901.8,0.713766344124,114558005,0.0965409664659,19069.6992561,16260.3007439,0.779419241026,-42791,-635337,-87171,-160238,136196,-1339472,217588,553440,1391818,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.00964631367746,-0.00684499317123,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",18470,18520,18050,18050,2136062,-0.0216802168022,0.00501113585746,0.0106382978723,51.2993809371,17943.5666238,17908.7220618,34.8445620121,-113.601731759,148.446293772,17674.5,18209.6,698.58928897,0.0288828793016,0.159822883232,-0.785331811329,,,,,"2024-09-30T06:50:15.000+09:00",-31149,59836,0,-0.00775623268698,0.017728531856,0.185595567867,1,0.00108401084011,0.0254742547425,0.0212452968967,-0.00876460767947,0.00193044664887,-0.00629372475122,0.00822417140008,0.0387030076992,24.3753754686,"validation",18625.1666667,-0.0308811554259,1.0212452969,0.969118844574,2714549.8,3504652.3,0.609493272699,112421943,0.0267625122184,19086.8947748,16262.1052252,0.632930256713,-971599,-1137627,-323363,184808,176272,-1414863,763285,992423,1701981,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,-0.0135239641118,-0.0156610684667,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",18170,18310,17850,17910,2322831,-0.00775623268698,-0.0159340659341,-0.0308441558442,49.9260844977,17938.4025278,17908.8167239,29.5858039539,-84.9642246168,114.550028571,17646,18147.8,681.547196901,0.0278649555303,0.155111925649,-0.678116429749,,,,,"2024-10-02T06:50:15.000+09:00",-47466,-57258,0,-0.0335008375209,0.0161920714685,0.119486320491,1,0.00664819944598,0.0254847645429,0.0149608976539,-0.0131035166797,0.00165191535197,-0.0047439544733,0.00639586982527,0.038054003177,24.4514117534,"validation",18601.5,-0.0371744214176,1.01496089765,0.962825578582,2394170.6,3180911.45,0.730240698778,110099112,-0.145313900517,19014.55252,16277.44748,0.596452272069,-1503871,-1402253,-1950574,373483,222534,-502898,1095591,1156359,2366091,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0135700661001,0.00594310494165,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",17710,17710,17250,17310,2532931,-0.0335008375209,-0.0468061674009,-0.0247887323944,44.4358200074,17841.7252158,17864.4599295,-22.7347136582,-72.5183224251,49.7836087669,17624,18069,680.008111408,0.0274803639129,0.156069859996,-0.440534930055,,,,,"2024-10-04T06:50:15.000+09:00",-58818,-370050,0,0.00577700751011,0.0456383593299,0.15424610052,1,-0.0111669458403,0.0256839754327,-0.0178166137086,-0.0420056450274,-0.00131338611544,-0.0041893889327,0.00287600281727,0.0392841196654,24.5039273364,"validation",18569,-0.0678011739997,0.982183386291,0.932198826,2370070.6,3070156,0.825017034965,107566181,-0.114481218544,18999.2876063,16248.7123937,0.38584206003,-1157953,-1711819,-903530,295388,452819,-904622,845150,1246931,1741454,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.0213231622307,-0.0312099017719,,,0,1,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",17470,17580,17140,17410,2178359,0.00577700751011,-0.0381215469613,-0.0381215469613,45.5113080223,17775.3059519,17830.796231,-55.490279153,-69.1127137707,13.6224346177,17589.5,17997.2,662.864674879,0.027123431978,0.154675286342,-0.659447595784,,,,,"2024-10-07T06:50:15.000+09:00",-22095,-355622,0,0.0493968983343,0.0608845491097,0.148765077542,1,0.00924321201618,0.0254188330445,-0.0102049518178,-0.0326272975796,-0.0031872647417,-0.00396971359969,0.000782448857994,0.0380737894818,24.3588824318,"validation",18535,-0.0606959805773,0.989795048182,0.939304019423,2339226.4,2979705.95,0.7310650905,109744540,-0.148311698341,18949.8304746,16229.1695254,0.434023384994,-1015684,-1577826,192684,214997,233085,-1091310,826159,1344483,876024,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.00264626179146,-0.00321096042187,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",17490,18270,17280,18270,3744724,0.0493968983343,-0.00975609756098,0.0212409167132,53.7943341812,17851.4127285,17863.3298435,-11.9171150346,-57.6735940235,45.7564789888,17608.5,17958.6,686.231483816,0.0291769290941,0.157531083439,0.562248205688,,,,,"2024-10-08T06:50:15.000+09:00",-14747,710830,0,0.00547345374932,0.03995621237,0.11658456486,1,0.00459506031017,0.0568638713383,0.0375670840787,0.017339881728,-0.000652277779673,-0.00315673749444,0.00250445971477,0.0375605628799,24.9488741233,"validation",18513.8333333,-0.013170332094,1.03756708408,0.986829667906,2582981.4,3068296.3,1.22045709862,113489264,-0.0508566268518,18995.4430414,16221.5569586,0.738474104657,610271,-749191,-238998,-539075,-156303,-605961,-44334,894437,814560,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,0.0335702097196,0.0337527983577,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",18130,18760,18110,18370,4087833,0.00547345374932,0.017728531856,0.0407932011331,54.6574612079,17931.1953857,17900.8609662,30.3344194175,-40.0719913353,70.4064107527,17644.5,17922,683.643520686,0.0289849197774,0.161659939732,0.766830097243,,,,,"2024-10-10T06:50:15.000+09:00",-36444,128399,0,-0.00925421883506,0.0593358737071,0.137724550898,1,-0.00766283524904,0.0355774493706,0.0411176287228,0.0249972101328,0.00165130209132,-0.00218138221749,0.0038326843088,0.0372152161506,25.041999737,"validation",18470,-0.00541418516513,1.04111762872,0.994585814835,2973335.6,3165061.85,1.2915491683,117577097,0.0492800954269,19070.7044033,16218.2955967,0.754346431101,327745,-412475,-1592,-753454,-485443,-925583,425325,908971,924319,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.0116104912688,0.00902014329234,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",18400,18470,18130,18200,2389396,-0.00925421883506,0.0161920714685,0.0581395348837,52.8500438869,17972.5499417,17923.0194132,49.5305285247,-22.1514873633,71.682015888,17694.5,17888.4,659.097554923,0.0284134901756,0.161685845421,-0.582344742393,,,,,"2024-10-11T06:50:15.000+09:00",-57498,374084,0,-0.00549450549451,0.162087912088,0.175824175824,1,0.00163309744148,0.0185084376701,0.0285681991579,0.0174191095906,0.00272145761125,-0.00121711469029,0.00393857230154,0.0362141513694,24.4957280454,"validation",18402.5,-0.0110039396821,1.02856819916,0.988996060318,2986648.6,3089527.1,0.773385674461,115187701,0.0749335715489,19124.9750959,16264.0249041,0.676689549314,-467028,-540983,-1626225,257063,116665,202404,205990,454882,1411532,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.011104386121,-0.00570775501927,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",18290,18460,18060,18100,1659316,-0.00549450549451,0.0456383593299,0.0890493381468,51.7656515709,17992.157643,17936.1290863,56.0285567025,-6.51547855011,62.5440352526,17768.5,17854,640.590586714,0.0272191863622,0.152113925658,-1.0929119705,,,,,"2024-10-14T06:50:15.000+09:00",9118,36707,0,0.0204419889503,0.129834254144,0.185082872928,1,0.00494505494505,0.021978021978,0.0186566114191,0.0137784250028,0.00309550037031,-0.000359971190614,0.00345547156092,0.0353917451223,24.1255832445,"validation",18340,-0.0130861504907,1.01865661142,0.986913849509,2811925.6,3016620.9,0.550057847839,113528385,0.100912746444,19119.918144,16417.081856,0.622648937883,-1760939,-1352177,-2513221,1414521,962830,1185736,344736,394023,1318595,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.00462884120297,0.000308352090474,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",18200,18500,18150,18470,2294944,0.0204419889503,0.0608845491097,0.114665057333,55.411125501,18065.6718518,17975.6750799,89.9967718651,12.7869715329,77.2098003322,17863.5,17844.8,623.405544806,0.0273692634372,0.141680284755,-0.589613243712,,,,,"2024-10-15T06:50:15.000+09:00",35587,207605,0,0.0286951813752,0.1180292366,0.131564699513,1,0.00552486187845,0.0193370165746,0.0339519131189,0.0350354164799,0.00487259187142,0.000692310315806,0.00418028155561,0.0337523305255,24.4701220735,"validation",18283.6666667,0.0101912453738,1.03395191312,1.01019124537,2835242.6,3024274.15,0.758841257827,115823329,0.174010894482,19128.9528834,16598.0471166,0.739637527393,-1839330,-1236121,-3390236,1886656,1186216,1748525,-37379,45433,1666991,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,0.0102837624426,0.0213758653154,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",18650,19350,18650,19000,9302369,0.0286951813752,0.03995621237,0.130952380952,60.0668759779,18209.4146438,18051.5509999,157.863643894,41.8023060052,116.061337889,17973.5,17847.4,641.733720177,0.0277751424871,0.140095581985,3.25531256077,,,,,"2024-10-16T06:50:15.000+09:00",-6506,338614,0,0.0242105263158,0.0868421052632,0.0973684210526,1,0.00974553329724,0.0378992961559,0.0571118591259,0.0645808353037,0.00830861283655,0.0022001213687,0.00610849146785,0.0337754589567,25.897973915,"validation",18252,0.0409818102126,1.05711185913,1.04098181021,3946771.6,3397911.25,2.73767273939,125125698,0.264837332052,19232.5039714,16714.4960286,0.907663527407,-902832,-2054086,-4133050,1049520,1705260,2360197,-152653,346563,1782072,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.0248221822024,0.0240863479943,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",18820,19950,18550,19460,10748471,0.0242105263158,0.0593358737071,0.175120772947,63.6176317154,18401.8123909,18155.8805555,245.93183544,82.6282118922,163.303623548,18118.5,17866,695.895597307,0.0275978450939,0.137131521682,2.90847951287,,,,,"2024-10-17T06:50:15.000+09:00",-20797,51434,0,0.0868448098664,0.032887975334,0.0662898252826,1,-0.00947368421053,0.0736842105263,0.0740403455032,0.0892197470055,0.0126378127153,0.00424605405407,0.00839175866124,0.0357603081864,26.0663904256,"validation",18216.3333333,0.0682720635327,1.0740403455,1.06827206353,5278899.2,3856556.15,2.78706456796,135874169,0.393121710415,19360.8087378,16876.1912622,1.03992214624,-932539,-2612461,-4795932,573131,2289415,2695361,359008,327706,2106152,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.032978492292,0.0345748276301,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",21100,21500,20550,21150,34706921,0.0868448098664,0.162087912088,0.291997556506,73.0860672995,18824.6104846,18377.667181,446.943303626,155.491230239,291.452073387,18357.5,17917.8,791.903054642,0.0320104461036,0.17368109333,4.11684347806,,,,,"2024-10-18T06:50:15.000+09:00",-1038,1815295,0,-0.0330969267139,-0.0141843971631,0.0614657210402,0,0.0842754367934,0.0488180883864,0.15211766308,0.18039044972,0.0211320710934,0.00735183121697,0.0137802398764,0.0374422248058,27.321844862,"validation",18218.8333333,0.160886628306,1.15211766308,1.16088662831,11742404.2,5490697.65,6.32104027801,170581090,0.610604838167,19951.6753354,16763.3246646,1.37584468847,-2404400,-3173493,-6205672,676218,1605371,2690000,1675883,1515326,3481183,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.0872508841243,0.087798073816,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",20900,21300,20100,20450,10127307,-0.0330969267139,0.129834254144,0.154714850367,65.4842074647,19074.6704101,18531.1733157,543.497094328,233.092403057,310.404691272,18494.5,17950.2,821.052836454,0.0294161280955,0.195197778667,0.607808400162,,,,,"2024-10-21T06:50:15.000+09:00",22078,166561,0,0.00977995110024,0.00733496332518,0.0684596577017,1,-0.0118203309693,0.0567375886525,0.105734137176,0.139263072278,0.0265768750283,0.0113981615187,0.0151787135096,0.0401492829562,26.0564841583,"validation",18205.5,0.123286918788,1.10573413718,1.12328691879,13436002.4,5773665.5,1.75405156395,160453783,0.454283972634,20299.5426588,16689.4573412,1.04167694888,-3291995,-3585142,-7500902,612314,903053,2933476,2590814,2592641,4496205,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,-0.0271643011055,-0.0176210163278,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",21350,21400,20300,20650,12710750,0.00977995110024,0.1180292366,0.137114537445,66.5545885983,19317.0288085,18688.1234405,628.90536802,312.254996049,316.650371971,18619,17989,840.97763385,0.0291400831286,0.217583674866,0.899942677452,,,,,"2024-10-22T06:50:15.000+09:00",-26599,-794792,0,0,0.0363196125908,0.043583535109,1,0.0440097799511,0.0537897310513,0.109082120415,0.147923731169,0.0304554657637,0.0151213073147,0.015334158449,0.0407253091453,26.2934292485,"validation",18199.6666667,0.134636165498,1.10908212041,1.1346361655,15519163.6,6122658.45,2.07601813882,173164533,0.485389912612,20644.5952212,16593.4047788,1.00133412115,-9790178,-10563309,-14992894,4646123,5048882,7443561,5244677,5609762,7672827,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.00550054852027,0.000844978582255,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",20300,21300,20000,20650,13625006,0,0.0868421052632,0.103687867451,66.5545885983,19522.1012995,18833.4476301,688.653669426,387.534730725,301.118938701,18716,18048.2,873.764945718,0.0286665316845,0.23627362898,0.942134804264,,,,,"2024-10-23T06:50:15.000+09:00",-18261,-177558,0,-0.0266343825666,0.0581113801453,0.0847457627119,1,-0.0169491525424,0.0629539951574,0.103334045736,0.14415842023,0.033348845977,0.0187668150472,0.0145820309298,0.0423130724319,26.3628879373,"validation",18207.1666667,0.134168779693,1.10333404574,1.13416877969,16383691,6567893.55,2.07448642343,173164533,0.416550820925,20927.04862,16504.95138,0.937349043912,-8315075,-10585736,-14024350,4561819,5117670,6802823,3867687,5535666,7330106,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.0131366798213,0.0284360813211,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",20650,20800,19960,20100,6418161,-0.0266343825666,0.032887975334,0.119153674833,60.5644052806,19611.0087919,18927.2663241,683.742467741,446.776278128,236.966189613,18823,18133,871.353163881,0.0277353893966,0.240228678243,-0.0271113269204,,,,,"2024-10-24T06:50:15.000+09:00",21572,305722,0,0.0373134328358,0.0646766169154,0.0796019900498,1,0,0.0406779661017,0.0678425330712,0.108476258755,0.0340170381961,0.0222276755288,0.0117893626673,0.0433509036757,25.5831172801,"validation",18205.5,0.104061959298,1.06784253307,1.1040619593,15517629,6621103.4,0.969349157121,166746372,0.405166848776,21083.9122053,16562.0877947,0.782408135313,-6891160,-9543763,-13706326,3875363,4205285,6185529,3132215,5365848,7594948,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.0378842366919,-0.0359119511664,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",19850,21000,19840,20850,8918248,0.0373134328358,-0.0141843971631,0.145604395604,65.1682499519,19801.6228239,19069.6910409,731.931783028,503.807379108,228.12440392,18955.5,18212.6,891.970795032,0.028532185699,0.253787172072,0.273920163098,,,,,"2024-10-25T06:50:15.000+09:00",-8665,-60599,0,-0.0119904076739,-0.0383693045564,0.00239808153477,0,-0.0124378109453,0.0577114427861,0.0999446071061,0.144811833566,0.0351046418719,0.0241634234584,0.0109412184134,0.0427803738625,25.9487192999,"validation",18221.6666667,0.144242202506,1.09994460711,1.14424220251,10359894.4,6870779.45,1.29799654681,175664620,0.426782386386,21360.8313701,16550.1686299,0.893812682849,-698392,-8857301,-13974030,-444156,3928508,5873078,1113341,5047220,8173787,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.0444644779886,0.0515379930151,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",20850,21300,20550,20600,4764600,-0.0119904076739,0.00733496332518,0.13436123348,62.5470362338,19924.4500818,19183.0472601,741.402821694,551.326467625,190.076354069,19077.5,18287.6,881.830023958,0.028772569068,0.259780583609,-0.297710518487,,,,,"2024-10-28T06:50:15.000+09:00",4562,-4354,0,0.0388349514563,-0.0300970873786,0.0728155339806,0,0,0.0359712230216,0.0798060542524,0.126446335222,0.0359904282376,0.0267634207585,0.00922700747908,0.0428072827164,25.3097705009,"validation",18234.6666667,0.129716291313,1.07980605425,1.12971629131,9287353,6976337.9,0.682965772056,170900020,0.405193848194,21555.4820419,16599.5179581,0.807205616153,-464429,-7758170,-14407308,-283516,4221840,6540542,828067,3772919,8006514,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0128582782527,-0.0022162479385,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",20800,21700,20750,21400,11033510,0.0388349514563,0.0363196125908,0.182320441989,67.1064755958,20151.4577615,19347.2659815,804.191779946,601.89953009,202.292249857,19242.5,18364.8,897.413593676,0.0294946200418,0.273398599517,0.489530510481,,,,,"2024-10-29T06:50:15.000+09:00",64123,269921,0,0.0210280373832,-0.0654205607477,0.035046728972,0,0.00970873786408,0.0461165048544,0.11212160582,0.165272695592,0.0375790551377,0.0281261462659,0.00945290887182,0.0419352146577,26.1875937646,"validation",18275.8333333,0.170945237335,1.11212160582,1.17094523734,8951905,7411384.4,1.48872456271,181933530,0.471581760083,21872.9362756,16612.0637244,0.910103073017,-2713232,-2466817,-15844073,2293529,1852691,8320874,583244,704415,7704093,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,0.0275469327823,0.0208670928896,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",21800,22150,21500,21850,12069996,0.0210280373832,0.0581113801453,0.184281842818,69.3656082144,20412.771952,19532.6536866,880.118265415,657.543277155,222.57498826,19412.5,18448,886.88405127,0.0295270109253,0.292090202428,0.566859688504,,,,,"2024-10-30T06:50:15.000+09:00",-5259,53098,0,-0.0205949656751,-0.0663615560641,-0.0366132723112,0,0.018691588785,0.0303738317757,0.125563425628,0.184410234172,0.0402800121471,0.0300935138286,0.0101864983186,0.040589659097,26.2981894622,"validation",18325.5,0.192327630897,1.12556342563,1.1923276309,8640903,7888586.75,1.53005809311,194003526,0.503547235505,22247.6005273,16577.3994727,0.929878936657,-1840550,-2382776,-15771789,2492485,1859174,8525801,-530591,648942,7425608,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.0189724799137,0.0160312785241,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",21850,22000,21250,21400,6459985,-0.0205949656751,0.0646766169154,0.185595567867,64.588437317,20564.6531902,19670.9756358,893.677554424,704.770132609,188.907421816,19580,18509.2,877.106619037,0.0294716726472,0.295061661454,-0.226330714901,,,,,"2024-10-31T06:50:15.000+09:00",-4523,160331,0,-0.0630841121495,-0.0233644859813,-0.0140186915888,0,0,0.0343249427918,0.0929519918284,0.156181790677,0.0417606333843,0.0329331837668,0.00882744961756,0.0409862906092,25.6522837548,"validation",18373.3333333,0.16473149492,1.09295199183,1.16473149492,8649267.8,8104782.9,0.797058364142,187543541,0.463439915214,22468.6536656,16691.3463344,0.81502565047,-4244871,-5111881,-17680580,4095566,4442043,10451300,71698,712402,7314927,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,-0.0114231420063,-0.0125458377759,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",20150,20800,19700,20050,14011947,-0.0630841121495,-0.0383693045564,0.119486320491,52.8330221611,20485.4757763,19699.0515146,786.424261717,721.10095843,65.3233032869,19687,18547.2,935.884717677,0.0332648217986,0.283450771204,0.734294086617,,,,,"2024-11-01T06:50:15.000+09:00",52940,-561041,0,-0.00349127182045,0.0673316708229,0.069825436409,1,-0.0584112149533,0.0514018691589,0.0184385635191,0.0810257073844,0.0392231551979,0.0359651350838,0.00325802011406,0.0466775420288,26.3614053136,"validation",18398.1666667,0.0897824964444,1.01843856352,1.08978249644,9668007.6,8689238.7,1.61256325022,173531594,0.365005981479,22477.1476663,16896.8523337,0.565050320522,-3635415,-5403840,-17975617,3056284,5353131,11003675,468518,59592,7077020,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,-0.0485725287137,-0.0696813296681,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",20600,20750,19850,19980,5749622,-0.00349127182045,-0.0300970873786,0.15424610052,52.3014698106,20407.7102723,19719.8625135,687.847758751,714.450318494,-26.6025597438,19820.5,18583.4,933.321523557,0.0320961564269,0.259246550181,-0.433914180653,,,,,"2024-11-04T06:50:15.000+09:00",-19541,-271989,0,0.001001001001,0.0735735735736,0.0585585585586,1,0.0274314214464,0.0448877805486,0.00804722383391,0.0751530936212,0.0344268147523,0.0357582741989,-0.00133145944664,0.0467127889668,25.4671317237,"validation",18417.3333333,0.0848476073264,1.00804722383,1.08484760733,9865012,8850073.25,0.649669425052,167781972,0.340199393265,22389.6981239,17251.3018761,0.531040813574,-3707387,-5625734,-18321223,3334352,5477042,11564765,279144,100019,6859602,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,0.00190356025122,0.0153631948444,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",20050,20150,19350,20000,4911648,0.001001001001,-0.0654205607477,0.148765077542,52.4486738952,20344.985615,19740.6134384,604.372176554,692.434690106,-88.0625135519,19950,18608.4,923.798557589,0.0321273851762,0.23248723353,-0.57870117895,,,,,"2024-11-05T06:50:15.000+09:00",27329,-22756,0,0.02,0.045,0.035,1,0.0035035035035,0.04004004004,0.00250626566416,0.0747834311386,0.0302186088277,0.0346217345053,-0.0044031256776,0.0461899278794,25.3106076375,"validation",18438.8333333,0.084667323493,1.00250626566,1.08466732349,8640639.6,8986737.7,0.546544047903,172693620,0.350233210879,22269.0601545,17630.9398455,0.510780229203,-1152143,-3550792,-17817039,894281,3042795,11130584,309365,438523,6798133,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0173323585547,-0.0333313493179,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",19930,20550,19790,20400,4022063,0.02,-0.0663615560641,0.11658456486,55.4124356695,20353.4493665,19789.4568874,563.99247909,666.746247903,-102.753768813,20056.5,18651.8,912.098660618,0.0308214570907,0.218669535894,-0.70801241647,,,,,"2024-11-06T06:50:15.000+09:00",-29333,182035,0,0.0245098039216,0.0220588235294,0.0367647058824,1,-0.0035,0.038,0.0171266173061,0.0937282192603,0.0276466901515,0.0326836396031,-0.00503694945164,0.0447107186578,25.1305956929,"validation",18484,0.103657217053,1.01712661731,1.10365721705,7031053,9000604.65,0.44686586695,176715683,0.351234286243,22249.3727733,17863.6272267,0.578321917299,874683,-2688607,-17711205,-153637,2707009,11389113,-601585,-11402,6519769,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0246698107742,0.0230102906853,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",20450,21150,20450,20900,7885107,0.0245098039216,-0.0233644859813,0.137724550898,58.8638639357,20437.5340794,19871.7193402,565.814739149,646.559946152,-80.7452070033,20183,18710.4,900.52018486,0.0310833508765,0.205916823526,-0.187895855857,,,,,"2024-11-07T06:50:15.000+09:00",1,262421,0,0.0239234449761,-0.00717703349282,-0.0909090909091,0,0.00245098039216,0.0343137254902,0.0355249467374,0.11702582521,0.0270724755574,0.030935882591,-0.00386340703365,0.0430870901847,25.8279907863,"validation",18568,0.125592417062,1.03552494674,1.12559241706,7316077.4,9190468.35,0.857965742301,184600790,0.364636982837,22261.0096246,18104.9903754,0.672520856378,1121052,-259811,-17527916,-712903,668573,11605316,-304270,-275949,6130007,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.0296982488627,0.0358158519922,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",21200,21700,20500,21400,9313005,0.0239234449761,0.0673316708229,0.175824175824,62.0291980311,20585.6057595,19984.925315,600.680444447,637.384045811,-36.703601364,20343,18777.6,921.911600227,0.0310595513557,0.18976073238,-0.0330346424277,,,,,"2024-11-08T06:50:15.000+09:00",-6089,-34256,0,0.00233644859813,0.0490654205607,-0.126635514019,1,0.0143540669856,0.0574162679426,0.051958904783,0.139655760055,0.0280691796471,0.0297843012061,-0.00171512155906,0.043079981319,26.0180685694,"validation",18643.5,0.147853139164,1.05195890478,1.14785313916,6376289,9536648.8,0.976549015835,193913795,0.41275554784,22273.1512894,18412.8487106,0.773812733178,736271,820894,-16613740,-12189,-25678,10861332,-645291,-675286,5946852,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.0234865440083,0.0370942619972,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",21400,21700,21100,21450,4591326,0.00233644859813,0.0735735735736,0.185082872928,62.3412640508,20718.5894888,20093.4493658,625.140123021,634.935261253,-9.79513823248,20510.5,18851.4,898.917914496,0.0309283619711,0.164679330091,-0.768236288068,,,,,"2024-11-11T06:50:15.000+09:00",25729,-20685,0,-0.025641025641,0.018648018648,-0.15710955711,1,0,0.0280373831776,0.0458058067819,0.137846525987,0.0291440616793,0.0296007114803,-0.000456649801048,0.0419075950814,25.3131593536,"validation",18720.1666667,0.145823131917,1.04580580678,1.14582313192,6144629.8,9683249.3,0.474151378092,198505121,0.438782134836,22199.3276999,18821.6723001,0.778151524885,-285772,733008,-16236038,12856,-614487,9987448,257562,-32984,6432595,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.00369336947951,-0.0111055843389,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",21300,21900,20900,20900,6806611,-0.025641025641,0.045,0.131564699513,56.8102962,20746.4987982,20153.1938572,593.304941014,626.609197205,-33.3042561915,20632,18909.2,906.138063461,0.0316972377335,0.136770366623,-0.481182591168,,,,,"2024-11-12T06:50:15.000+09:00",-40964,-168906,0,-0.00239234449761,0.0311004784689,-0.168421052632,1,-0.00699300699301,0.04662004662,0.0129895308259,0.105282084911,0.0283877962208,0.0299813013017,-0.00159350508093,0.0433558882039,25.6809093417,"validation",18776.1666667,0.113113255279,1.01298953083,1.11311325528,6523622.4,9908832.65,0.68692360043,191698510,0.382866396477,22042.9231021,19221.0768979,0.594973283662,-1564956,-672624,-17253542,105369,-120339,9824029,1345591,760277,7512977,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0141266668569,-0.00608171546319,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",20700,21400,20600,20850,5632665,-0.00239234449761,0.0220588235294,0.0973684210526,56.3210937665,20762.42206,20204.809127,557.612932991,612.809944362,-55.1970113713,20724.5,18977.6,898.556773214,0.0313406174667,0.115535203345,-0.628328409643,,,,,"2024-11-13T06:50:15.000+09:00",-9803,-203025,0,-0.00479616306954,0.0743405275779,-0.176019184652,1,-0.00956937799043,0.0382775119617,0.00605563463534,0.098663687716,0.0267440255631,0.029391364238,-0.00264733867488,0.0430962481158,25.4892024724,"validation",18828.8333333,0.107344232693,1.00605563464,1.10734423269,6845742.8,9725347.45,0.579173652043,186065845,0.313305757523,21921.7046609,19527.2953391,0.552413761866,-1922778,-1976567,-17633686,-58930,69029,9752882,1863521,1789820,7963026,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.0169980949769,0.0227434877838,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",21000,21650,20550,20750,7911988,-0.00479616306954,-0.00717703349282,0.0662898252826,55.2955216756,20760.5109739,20245.1936361,515.317337726,593.311423035,-77.9940853094,20789,19035.4,912.945575127,0.0310948743993,0.100762496348,-0.256344523425,,,,,"2024-11-14T06:50:15.000+09:00",1298,-158868,0,0.0819277108434,0.0457831325301,-0.169638554217,1,0.00719424460432,0.052757793765,-0.00187599211121,0.0900742826523,0.0248345704928,0.0285933215921,-0.00375875109925,0.0439973771146,25.8241911613,"validation",18869,0.0996873178229,0.998124007889,1.09968731782,6851119,9583523.3,0.82558238263,178153857,0.220585303946,21836.3757683,19741.6242317,0.481382040152,-1750511,-2138555,-17054010,-214418,-116002,9199899,1865553,2136839,7939140,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0215837577383,0.0245766906151,,,0,1,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",21200,22450,20950,22450,17292496,0.0819277108434,0.0490654205607,0.0614657210402,66.4726057865,21020.4323625,20408.512626,611.919736447,597.033085717,14.8866507293,20854,19114.8,969.163748332,0.0304491848027,0.121531404481,2.3639019407,,,,,"2024-11-15T06:50:15.000+09:00",-36633,2840004,0,-0.0267260579065,-0.0690423162584,-0.20579064588,0,0.021686746988,0.0722891566265,0.0765320801765,0.17448259987,0.0272570038506,0.0265939013683,0.000663102482375,0.0431698774313,26.6848291013,"validation",18940.6666667,0.185280349161,1.07653208018,1.18528034916,8447017.2,8712802.05,1.98472269894,195446353,0.142693836365,22121.2079545,19586.7920455,1.12973089551,-637236,-2046131,-15486378,-527087,-635237,8620724,1080638,2486206,6917732,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.0811912850734,0.0936582988228,,,1,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",22400,22500,21250,21850,10709767,-0.0267260579065,0.018648018648,0.0684596577017,60.7038671971,21148.0581529,20515.2894686,632.768684317,604.180205437,28.5884788797,20924,19196.8,989.223480594,0.0300965005372,0.126517138465,0.540169612082,,,,,"2024-11-18T06:50:15.000+09:00",-77576,-875661,0,-0.0137299771167,0.0114416475973,-0.210983981693,1,-0.0022271714922,0.0556792873051,0.044255400497,0.138210535089,0.0289596651861,0.0276512679834,0.00130839720273,0.0452733858396,26.1786228873,"validation",19002,0.149878960109,1.0442554005,1.14987896011,9670705.4,8741925.05,1.22510396037,184736586,0.138887046395,22247.6223026,19600.3776974,0.849797671951,-364081,-2054876,-14705772,-867030,-810857,8273538,1181674,2713932,6553886,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.0258992221243,-0.0323895358101,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",21550,22150,21300,21550,7772892,-0.0137299771167,0.0311004784689,0.043583535109,57.9938336815,21209.8953601,20591.9346931,617.960667015,606.936297753,11.0243692624,20969,19265.8,979.278946266,0.0302970750793,0.128221162643,-0.204498277335,,,,,"2024-11-19T06:50:15.000+09:00",-43813,-330936,0,0.0394431554524,0.0278422273782,-0.181438515081,1,-0.0137299771167,0.0389016018307,0.0277075683151,0.118562426684,0.028675669003,0.0281640973435,0.000511571659508,0.045442178481,25.8442839494,"validation",19048.6666667,0.131312777797,1.02770756832,1.1313127778,9863961.6,8495032.15,0.9149926525,176963694,0.0223610748783,22313.3347797,19624.6652203,0.71609200653,-4448437,-5022036,-11712269,2715896,2494525,7269672,1603105,2394353,4297568,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.035332386855,-0.0197554797282,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",21950,22800,21750,22400,12909089,0.0394431554524,0.0743405275779,0.0847457627119,63.0298983866,21392.9883816,20725.8654566,667.122925061,618.973623215,48.1493018463,21056.5,19356,998.61616439,0.0313304462061,0.139782913606,1.27781772107,,,,,"2024-11-20T06:50:15.000+09:00",-26091,1157460,0,-0.03125,-0.0602678571429,-0.219196428571,0,0.0185614849188,0.0487238979118,0.0638045259184,0.157263897499,0.0297822734402,0.0276327510364,0.00214952240385,0.0445810787674,26.3902584327,"validation",19118.1666667,0.171660462562,1.06380452592,1.17166046256,11319246.4,8459236.3,1.52603480293,189872783,0.098757437477,22528.1694602,19584.8305398,0.956454399701,-3365225,-3488578,-10536528,2238818,1662511,6297723,1042941,1665626,4092986,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.038276724367,0.0444174140269,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",22350,22400,21600,21700,5971125,-0.03125,0.0457831325301,0.0796019900498,56.9722328337,21440.2209383,20798.0235709,642.197367403,623.618372052,18.5789953511,21136.5,19437,984.429295505,0.03157543016,0.135150430693,-0.705143734329,,,,,"2024-11-21T06:50:15.000+09:00",-15220,-935114,0,-0.036866359447,-0.0276497695853,-0.167741935484,0,-0.00223214285714,0.0357142857143,0.0266600430535,0.116427432217,0.0295943487283,0.0287381738273,0.000856174900973,0.0453654053228,25.5875134494,"validation",19180.3333333,0.131367199041,1.02666004305,1.13136719904,10931073.8,8436884.5,0.707740517249,183901658,0.101668370593,22564.8035392,19708.1964608,0.697261991078,-2858924,-3163289,-10673536,2167178,1570739,6565353,470406,1318785,3892077,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.0354329325027,-0.0265715181018,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",21650,21900,20850,20900,5994908,-0.036866359447,-0.0690423162584,0.00239808153477,50.9460062128,21357.1100247,20805.5773805,551.532644254,609.201226493,-57.6685822385,21139,19511,989.112917255,0.0318389836419,0.134960287432,-0.649536175895,,,,,"2024-11-22T06:50:15.000+09:00",-11670,-320629,0,0.0574162679426,0.0263157894737,-0.145933014354,1,-0.00230414746544,0.0483870967742,-0.0113061166564,0.0711906104249,0.0263891217346,0.0291483840427,-0.00275926230806,0.0473259769021,25.5539254382,"validation",19228,0.0869565217391,0.988693883344,1.08695652174,8671556.2,8290717.5,0.723086753348,177906750,0.0135219297968,22565.462758,19712.537242,0.416226344271,-419517,-4804317,-11433394,28617,3050229,7742445,266541,1580256,3450768,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.0361976221117,-0.0335862786164,,,0,1,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",21300,22750,21250,22100,15909665,0.0574162679426,0.0114416475973,0.0728155339806,58.1045547205,21471.4007902,20901.4605375,569.940252678,601.34903173,-31.4087790514,21214,19620.6,1050.60485174,0.0339853323731,0.137880314483,1.8568519881,,,,,"2024-11-25T06:50:15.000+09:00",18206,3161573,0,0.00226244343891,-0.0429864253394,-0.204977375566,0,0.0191387559809,0.0717703349282,0.0417648722542,0.126367185509,0.0257891517049,0.0272103634267,-0.00142121172178,0.047538681074,26.5857702317,"validation",19300.3333333,0.145057943732,1.04176487225,1.14505794373,9711535.8,8847970.75,1.79811455638,193816415,0.129500851933,22676.4964957,19751.5035043,0.802906708697,-469214,-3593711,-10541313,-44604,2484937,6536635,411623,895575,3676542,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.0491078946664,0.0627933229031,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",22350,22500,22000,22150,7335876,0.00226244343891,0.0278422273782,0.035046728972,58.3771110441,21575.8006686,20993.9449421,581.855726485,597.450370681,-15.5946441961,21251.5,19732.2,1011.27593376,0.0330374671872,0.142775139991,-0.350917245367,,,,,"2024-11-26T06:50:15.000+09:00",14503,-394184,0,-0.0496613995485,-0.0654627539503,-0.180135440181,0,0.0113122171946,0.0226244343891,0.0422793685152,0.122530685884,0.0262688815569,0.0269729286989,-0.000704047142038,0.0456557983637,25.8138801653,"validation",19369.3333333,0.143560267089,1.04227936852,1.14356026709,9624132.6,8663089.05,0.846796790113,201152291,0.110923256641,22768.5929438,19734.4070562,0.79612556162,-84422,1200726,-8044726,-38272,-1183429,4233552,91608,-192712,3400441,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.0109709927767,-0.0270133427385,,,0,0,-1
+"034020","��산에너빌리티","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",22000,22000,21000,21050,7907491,-0.0496613995485,-0.0602678571429,-0.0366132723112,50.5809033962,21494.908258,20998.0971686,496.811089421,577.322514429,-80.5114250076,21211.5,19817.2,1021.18479563,0.0345859544742,0.140854833059,-0.147861148079,,,,,"2024-11-27T06:50:15.000+09:00",-24135,-1978434,0,0.00237529691211,0.00475059382423,-0.131591448931,1,-0.00677200902935,0.0451467268623,-0.00761379440398,0.0622085864804,0.0236014769321,0.0274262477163,-0.00382477078421,0.0485123418351,25.8379769351,"validation",19429.6666667,0.083394808626,0.992386205596,1.08339480863,8623813,8454963.8,0.935248356711,193244800,-0.0044868672294,22705.3711457,19717.6288543,0.445945806483,-2858141,-4297233,-12450985,2859674,3671085,8109634,-2475,534840,3978884,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,-0.0441451704711,-0.0443803410407,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",21050,21400,21000,21100,4066364,0.00237529691211,-0.0276497695853,-0.0140186915888,50.9018758051,21434.1531414,21005.6455265,428.50761492,547.559534527,-119.051919607,21196.5,19908,976.814453085,0.0343054281147,0.140780077174,-1.12266045026,,,,,"2024-11-28T06:50:15.000+09:00",11752,-133483,0,0.0165876777251,-0.0995260663507,-0.15355450237,0,0,0.0190023752969,-0.00455263840728,0.059875426964,0.0203084177687,0.0259506888401,-0.00564227107144,0.0462945238429,25.1752881115,"validation",19483.6666667,0.0829583753914,0.995447361593,1.08295837539,8242860.8,8335282.75,0.487849557353,197311164,0.0585920315661,22688.5224529,19704.4775471,0.467661344569,-3774171,-4508958,-10070613,3503164,3820923,5944233,307697,732866,3912541,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.00923939569165,0.00403438946062,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",21250,21800,21150,21450,3953289,0.0165876777251,0.0263157894737,0.069825436409,53.1935925182,21436.5911197,21038.5606727,398.030446978,517.653717017,-119.62327004,21266.5,20009.6,957.04199215,0.0312529030834,0.13154456298,-1.05360459459,,,,,"2024-11-29T06:50:15.000+09:00",20247,98120,0,-0.013986013986,-0.128671328671,-0.178554778555,0,0.00710900473934,0.0308056872038,0.00862859426798,0.0719854469854,0.0185561979943,0.0241330404204,-0.00557684242609,0.0446173422914,25.163538373,"validation",19533.1666667,0.0981322366232,1.00862859427,1.09813223662,7834537,7832349.85,0.504738561953,201264453,0.177040476556,22665.2462243,19867.7537757,0.565594457669,-1686137,-65894,-6095448,1887495,675449,3064763,-162153,-621406,2769770,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.0159444650175,0.0131339204997,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",21300,21350,20300,21150,7293479,-0.013986013986,-0.0429864253394,0.0585585585586,50.9963741332,21392.5001782,21046.8154377,345.684740505,483.259921715,-137.57518121,21325,20078.4,970.824706997,0.0314593715205,0.119168090515,-0.168631985609,,,,,"2024-12-02T06:50:15.000+09:00",22981,-128877,0,-0.0212765957447,-0.145153664303,-0.170212765957,0,-0.00699300699301,0.048951048951,-0.00820633059789,0.0533707865169,0.0163444321752,0.0228491688754,-0.00650473670023,0.0459018773994,25.7618864037,"validation",19589.8333333,0.0796416508563,0.991793669402,1.07964165086,6111299.8,7909542.7,0.922111337739,193970974,0.165553199428,22595.6297651,20054.3702349,0.431136510097,2596658,-1231361,-6146940,-1985603,1730086,2789679,-606489,-483272,3093251,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.00548162047282,0.00934381507258,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",21200,21350,20700,20700,3268088,-0.0212765957447,-0.0654627539503,0.035,47.8064776423,21285.9616892,21021.1254053,264.836283975,439.575194167,-174.738910192,21360,20129.2,947.908656497,0.0319134651829,0.108250391499,-1.21992803083,,,,,"2024-12-03T06:50:15.000+09:00",35489,-32611,0,0.0217391304348,-0.16038647343,-0.127536231884,0,0.00236406619385,0.0307328605201,-0.0308988764045,0.0283568149753,0.0127940233804,0.0212355166264,-0.00844149324599,0.0457926887197,24.9376046417,"validation",19633.1666667,0.0543383220571,0.969101123596,1.05433832206,5297742.2,7827364.7,0.417520854752,190702886,0.115040417115,22516.1141812,20203.8858188,0.214561065539,2002454,-2422082,-6916016,-1455966,2403229,3593986,-552824,88434,3050352,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0206943268505,-0.0178114900958,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",20850,21350,20750,21150,3594136,0.0217391304348,0.00475059382423,0.0367647058824,51.1004989446,21265.0445063,21030.6716715,234.372834739,398.534722281,-164.161887542,21397.5,20178,926.629466747,0.0319641144335,0.100472506629,-1.12010512332,,,,,"2024-12-04T06:50:15.000+09:00",20190,424246,0,-0.101654846336,-0.187706855792,-0.139479905437,0,0.00724637681159,0.0289855072464,-0.0115667718191,0.0481712756467,0.0110814579073,0.0188432492804,-0.00776179137315,0.0438122679313,25.0542093709,"validation",19687.5,0.0742857142857,0.988433228181,1.07428571429,4435071.2,7805968.35,0.460434354695,194297022,0.112614721273,22472.4302303,20322.5697697,0.384876249163,-1087867,1704380,-8057998,674821,-1509404,3893221,466913,-152018,3838268,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.00315270887095,-0.000396286231884,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",20600,20900,18580,19000,25531530,-0.101654846336,-0.0995260663507,-0.0909090909091,38.5743179665,20916.5761207,20880.2515477,36.3245729764,326.09269242,-289.768119444,21302.5,20198.8,1044.01307627,0.038700140033,0.139869992132,3.12393438222,,,,,"2024-12-05T06:50:15.000+09:00",-5158,806545,0,-0.0163157894737,-0.0931578947368,-0.0194736842105,0,-0.0260047281324,0.109692671395,-0.10808590541,-0.0593500603996,0.00191181963033,0.0171627732853,-0.0152509536549,0.0549480566455,26.9076189751,"validation",19710,-0.0360223236936,0.89191409459,0.963977676306,8728104.4,8688289.5,2.9386140966,168765492,-0.0911301240595,22792.2902537,19812.7097463,-0.272759787591,-1004624,1538186,-8272616,376171,-1396907,3878753,685600,-105369,4083121,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.0872154239126,-0.0818951474359,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",19180,19390,18480,18690,8487418,-0.0163157894737,-0.128671328671,-0.126635514019,37.1599055498,20574.0259483,20718.0106923,-143.984744051,232.077205126,-376.061949177,21167,20208.6,1034.44071367,0.0382394696432,0.176999695218,-0.0296095117038,,,,,"2024-12-06T06:50:15.000+09:00",834,414057,0,-0.0326377742108,-0.0460139111825,0.0155163188871,0,0.00947368421053,0.0478947368421,-0.117021779185,-0.0751462248746,-0.00770383863302,0.012417185935,-0.0201210245681,0.0553472827006,25.78983929,"validation",19734.8333333,-0.0529436107053,0.882978220815,0.947056389295,9634930.2,8647010.15,0.981543661077,160278074,-0.194493359072,23040.2762743,19293.7237257,-0.161141133834,-1503492,-2239437,-9155779,784172,1299906,4390347,762991,1013578,4458634,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.00732634142174,-0.00714500013602,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",18550,18900,17640,18080,10277179,-0.0326377742108,-0.145153664303,-0.15710955711,34.4806961729,20190.3296485,20522.6024929,-332.272844354,119.20719523,-451.480039584,20998.5,20207,1050.55209127,0.0386156228687,0.218969885815,0.25308179655,,,,,"2024-12-09T06:50:15.000+09:00",57238,1888988,0,-0.0387168141593,-0.0464601769912,0.0453539823009,0,-0.00749063670412,0.0674157303371,-0.138986118056,-0.105260553274,-0.0183779228072,0.00659331832024,-0.0249712411274,0.0581057572605,25.9479979979,"validation",19759.1666667,-0.0849816540846,0.861013881944,0.915018345915,10231670.2,8931302.8,1.15069203566,150000895,-0.271540597638,23297.5195736,18699.4804264,-0.134727088333,754734,-137544,-7017492,1930161,2406360,5810526,-2509973,-2055502,1070733,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.027031369231,-0.0183145858482,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",17790,17850,17200,17380,7621883,-0.0387168141593,-0.16038647343,-0.168421052632,31.6597641753,19757.9712411,20289.8171231,-531.845881978,-11.0034202117,-520.842461766,20822.5,20192.6,1038.36979904,0.0390214003537,0.267880440876,-0.254529962606,,,,,"2024-12-10T06:50:15.000+09:00",36679,319355,0,-0.0115074798619,0.0149597238205,0.0834292289988,1,-0.0160398230088,0.0359513274336,-0.165325969504,-0.139288650298,-0.0306010288825,-0.00063310818249,-0.0299679207,0.0597450977581,25.6096094088,"validation",19772.6666667,-0.121008800027,0.834674030496,0.878991199973,11102429.2,8972066.4,0.849512549305,142379012,-0.274850273065,23611.4702401,18033.5297599,-0.117163272404,846088,381820,-5861572,2195793,2254852,5969177,-2909164,-2461709,-171634,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.0108850403058,0.0131786087007,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",17500,17900,16910,17180,13229410,-0.0115074798619,-0.187706855792,-0.176019184652,30.8823655128,19361.3602809,20059.4602991,-698.100018213,-148.422739812,-549.677278401,20639,20167.2,1034.91481339,0.0390016463434,0.31095554363,0.728328122645,,,,,"2024-12-11T06:50:15.000+09:00",9887,-222676,0,0.00291036088475,0.0180442374854,0.1641443539,1,0.00690448791715,0.0569620253165,-0.167595329231,-0.148121702567,-0.040634459733,-0.00863927472712,-0.0319951850059,0.0602395118388,26.149454135,"validation",19779,-0.131401992012,0.832404670769,0.868598007988,13029484,9351903.65,1.41462214487,129149602,-0.304302980068,23847.9057325,17430.0942675,-0.0389687775772,-348534,-1500104,-7581535,3585270,4210355,8034547,-3029901,-2483236,-434788,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0357642303215,-0.066658115418,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",17390,17520,16970,17230,6769658,0.00291036088475,-0.0931578947368,-0.169638554217,31.3362946302,19033.4586992,19849.8706473,-816.411948105,-282.020581471,-534.391366634,20463,20150.8,1000.27804101,0.0390779728397,0.345484204294,-0.472421873664,,,,,"2024-12-12T06:50:15.000+09:00",5550,-1077421,0,0.0348229831689,0.0481717933836,0.166569936158,1,0.0122235157159,0.0320139697322,-0.157992474222,-0.144947098874,-0.0473831658795,-0.016367996603,-0.0310151692765,0.0580544423102,25.4823684562,"validation",19790.1666667,-0.129365594024,0.842007525778,0.870634405976,9277109.6,9294787.15,0.728328458818,135919260,-0.227195073531,23997.8216362,16928.1783638,0.0426926260072,-3038932,-2171852,-8305913,3216966,5247155,9241910,-59870,-2800972,-854690,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,-0.00729296108858,-0.0187495795618,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",17390,18190,17310,17830,10237930,0.0348229831689,-0.0460139111825,-0.20579064588,36.7080198371,18848.311207,19700.2505994,-851.939392343,-396.004343645,-455.935048698,20232,20149.2,997.401038076,0.0347362164925,0.354750110187,0.257675357694,,,,,"2024-12-13T06:50:15.000+09:00",144726,121444,0,-0.0330902972518,0.00112170499159,0.127313516545,1,0.00928612884504,0.0510737086477,-0.118722815342,-0.115101343974,-0.047781233446,-0.0222100024478,-0.0255712309982,0.0559394861512,25.9302477196,"validation",19814.5,-0.100153927679,0.881277184658,0.899846072321,9627212,8942058.85,1.14491865595,146157190,-0.27560298935,23820.6521147,16643.3478853,0.165333957812,-277145,1608167,-5501481,3228426,4699106,9724690,-2856026,-6080726,-4108298,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,0.0186060587755,0.0238305580298,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",17830,17880,17220,17240,6652260,-0.0330902972518,-0.0464601769912,-0.210983981693,33.8995728969,18600.8787136,19518.0098142,-917.131100594,-500.229695035,-416.901405559,20001.5,20147.8,973.300963928,0.0349090220369,0.373237743609,-0.414440594144,,,,,"2024-12-16T06:50:15.000+09:00",-3091,-783419,0,0.0232018561485,0.0191415313225,0.177494199536,1,0,0.0370162647224,-0.138064645152,-0.144323449707,-0.0531978596632,-0.0290156435635,-0.0241822160997,0.0564559723856,25.4654547487,"validation",19806.6666667,-0.12958599798,0.861935354848,0.87041400202,8902228.2,8739183.5,0.761199258489,139504930,-0.258786510204,23734.1573644,16268.8426356,0.130089272814,2951031,696193,-4266423,133092,2413286,9034669,-3099012,-3072275,-4715474,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,-0.0380618538244,-0.0482801706695,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",17350,17910,17350,17640,5640808,0.0232018561485,0.0149597238205,-0.181438515081,37.3965759831,18453.0512192,19378.8979762,-925.84675691,-585.35310741,-340.4936495,19806,20152.4,951.636609362,0.0356920821073,0.383397982766,-0.589251136642,,,,,"2024-12-17T06:50:15.000+09:00",57504,356854,0,-0.00850340136054,0.0294784580499,0.179138321995,1,0.00638051044084,0.0324825986079,-0.109360799758,-0.12467001449,-0.0524856438158,-0.033183282733,-0.0193023610828,0.0539476535919,25.3234622052,"validation",19798,-0.109000909183,0.890639200242,0.890999090817,8506013.2,8632579.3,0.65343251466,145145738,-0.184289972291,23602.7902233,16009.2097767,0.214759063236,3638090,620150,-219386,-967840,2083522,5558174,-2846733,-2738541,-5304528,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0254027332922,0.0162827377595,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",17840,17850,17420,17490,4083393,-0.00850340136054,0.0180442374854,-0.219196428571,36.6143027519,18304.8894932,19238.9796075,-934.090114343,-655.100508797,-278.989605547,19560.5,20136.8,914.37685155,0.0339022943138,0.381225098205,-0.810251264387,,,,,"2024-12-18T06:50:15.000+09:00",18818,-380610,0,0.032590051458,0.0451686678102,0.243567753002,1,0.0113378684807,0.0243764172336,-0.105851077426,-0.131440943943,-0.0534070963032,-0.0374557180558,-0.0159513782474,0.0522799800772,24.9918233865,"validation",19777.6666667,-0.115669189153,0.894148922574,0.884330810847,6676809.8,8191294.5,0.498503991036,141062345,-0.297940929849,23288.9767667,15832.0232333,0.22233969399,2460811,4417512,324555,-1910197,-796361,5575675,-814838,-3865663,-5966077,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.00441760612448,-0.00269119572872,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",17590,18270,17490,18060,5186115,0.032590051458,0.0481717933836,-0.167741935484,41.6125148241,18267.2141866,19151.6477848,-884.433598209,-700.967126679,-183.46647153,19378.5,20130.6,904.778505011,0.0349026518787,0.376442392118,-0.582703425877,,,,,"2024-12-19T06:50:15.000+09:00",10411,526100,0,-0.0116279069767,-0.0110741971207,0.212624584718,0,0.00571755288736,0.0445969125214,-0.0680393219289,-0.102858335072,-0.0489719600337,-0.0388132406799,-0.0101587193538,0.0500984775754,25.2629502469,"validation",19779.3333333,-0.0869257474131,0.931960678071,0.913074252587,6360101.2,8152044,0.636173578062,146248460,-0.230943294712,23025.9444478,15731.0555522,0.319257014211,925295,4660420,-482204,-392386,-1196066,6475105,-829203,-3841608,-6015083,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,0.0213478308548,0.0281262157271,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",17700,18060,17470,17850,4646486,-0.0116279069767,0.00112170499159,-0.145933014354,40.3501139259,18203.0273886,19055.2294303,-852.202041714,-731.214109686,-120.987932028,19226,20123.6,882.294326082,0.0343059548839,0.378160548206,-0.670611362709,,,,,"2024-12-20T06:50:15.000+09:00",-48785,-654630,0,-0.0156862745098,-0.0128851540616,0.235294117647,0,-0.0199335548173,0.0326688815061,-0.0715697492978,-0.112981772645,-0.0477424113005,-0.0409643758928,-0.00677803540771,0.049428253562,25.1413805802,"validation",19773.5,-0.0972766581536,0.928430250702,0.902723341846,5241812.4,8084622.9,0.574731321111,141601974,-0.2245298046,22861.2573499,15590.7426501,0.310742422399,1470201,2367496,1670332,-590901,-1735805,4938656,-1087400,-969915,-6658469,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.007893673426,0.00730926061934,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",18530,18550,17570,17570,7472877,-0.0156862745098,0.0191415313225,-0.204977375566,38.6657973511,18105.6385596,18945.2124355,-839.573875893,-752.886062927,-86.6878129657,18999.5,20113,889.27330279,0.0309513231305,0.363226624713,-0.0395432733269,,,,,"2024-12-23T06:50:15.000+09:00",-101491,-1194515,0,0.0335799658509,-0.00113830392715,0.36311895276,0,0.0380952380952,0.0549019607843,-0.0752388220743,-0.126435638642,-0.047784512003,-0.0428506581063,-0.00493385389674,0.0506131646437,25.6007388047,"validation",19763.6666667,-0.110994923344,0.924761177926,0.889005076656,5405935.8,7662783.5,0.975217034384,134129097,-0.389462380087,22450.0621281,15548.9378719,0.292859837481,-1025188,441293,-231419,834404,-95049,6454683,105737,-660914,-6271963,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.00263992260314,0.00776629431362,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",17830,18330,17770,18160,4139796,0.0335799658509,0.0294784580499,-0.180135440181,43.9728807641,18114.0018581,18887.0485514,-773.04669326,-756.918188994,-16.128504266,18800,20106.8,880.039495448,0.0323391508578,0.334776940393,-0.691514355697,,,,,"2024-12-24T06:50:15.000+09:00",59911,422502,0,0.00660792951542,-0.00550660792952,0.313325991189,0,0.0147979510529,0.0318725099602,-0.0340425531915,-0.096822965365,-0.0425686505099,-0.0416805170151,-0.000888133494824,0.0484603246392,25.0431337214,"validation",19764.6666667,-0.0811886531521,0.965957446809,0.918811346848,5105733.4,7502979.5,0.551753606684,138268893,-0.419056176283,21946.9032397,15653.0967603,0.398312729809,630459,1652789,232677,-855196,-1083422,5658181,175022,-819853,-5931669,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,0.0178321963689,0.0172252801511,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",18160,18690,18160,18280,4603391,0.00660792951542,0.0451686678102,-0.131591448931,45.014985693,18139.5400338,18842.081992,-702.541958225,-746.04294284,43.5009846149,18661.5,20092.4,855.036674345,0.0311343420902,0.319148377003,-0.557705537394,,,,,"2024-12-26T06:50:15.000+09:00",958,139753,0,-0.0229759299781,-0.00437636761488,0.351203501094,0,0,0.0291850220264,-0.0204431583742,-0.0902032609345,-0.0384322734259,-0.0408119771794,0.00237970375355,0.0467744351392,25.1558666088,"validation",19761.8333333,-0.0749846083781,0.979556841626,0.925015391622,5209733,7337774.5,0.627355201499,142872284,-0.343241101236,21639.3937187,15683.6062813,0.435944658199,1679877,1586562,6208350,-1825624,-1651232,253358,90617,-64460,-6565377,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.00721808262699,0.00532708621997,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",18470,18520,17860,17860,3625772,-0.0229759299781,-0.0110741971207,-0.15355450237,42.0658449333,18096.5338748,18769.3351778,-672.801303047,-731.394614882,58.5933118342,18499.5,20060.4,841.10548332,0.0312618023964,0.300036819685,-0.750218547252,,,,,"2024-12-27T06:50:15.000+09:00",-11137,-349605,0,-0.013437849944,0.0431131019037,0.338185890258,1,0.0103938730853,0.0361050328228,-0.0345685018514,-0.109688740005,-0.0376708456353,-0.040951546186,0.00328070055063,0.0470943719664,24.8938966436,"validation",19758.6666667,-0.0960928537688,0.965431498149,0.903907146231,4897664.4,7315744.9,0.495612141971,139246512,-0.396847161798,21274.7655729,15724.2344271,0.384785800997,1467635,983633,5010387,-2030443,-1733106,921076,483542,651831,-6096118,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.0185301561266,-0.0164034637594,,,0,0,0
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",18130,18180,17430,17620,4586870,-0.013437849944,-0.0128851540616,-0.178554778555,40.4356142442,18023.2209709,18684.1992387,-660.978267759,-717.311345457,56.3330776978,18308,19989.8,834.597948797,0.030771852676,0.266895194593,-0.563519520239,,,,,"2024-12-30T06:50:15.000+09:00",-10399,-261033,0,-0.00397275822928,0.0771850170261,0.325198637911,1,0.015117581187,0.041993281075,-0.0375792003496,-0.118550460735,-0.0375129550374,-0.0407100650089,0.0031971099715,0.0473665124175,25.1154983317,"validation",19753.8333333,-0.108021227947,0.96242079965,0.891978772053,4885741.2,7347423.95,0.624282746064,134659642,-0.453252809782,20751.1586113,15864.8413887,0.35919866258,-90207,92381,1828607,-632011,-1124532,3138675,661104,928651,-5108412,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.00318954461859,0.000874505748372,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",17600,17840,17500,17550,2594742,-0.00397275822928,-0.00113830392715,-0.170212765957,39.9493186817,17950.4177446,18600.1844803,-649.766735636,-703.802423493,54.0356878568,18128,19931.8,799.269523883,0.0307729674431,0.229811694844,-0.902250158315,,,,,"2025-01-02T06:50:15.000+09:00",17628,58,0,0.0290598290598,0.0769230769231,0.390313390313,1,-0.0011350737798,0.0192962542565,-0.0318843777582,-0.119497486429,-0.0370237456203,-0.0401027021933,0.00307895657304,0.0455424230133,24.5418068766,"validation",19757.8333333,-0.11174470885,0.968115622242,0.88825529115,3910114.2,7112487.1,0.364815002617,132064900,-0.435192873671,20211.0132021,16044.9867979,0.361258680592,-1194750,1417000,2416942,400289,-2085347,2639250,712329,542132,-5246559,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.00177712205618,-0.022321933117,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",17600,18240,17600,18060,3032474,0.0290598290598,-0.00550660792952,-0.127536231884,45.1271794212,17967.2765532,18560.1708151,-592.894261914,-681.620791177,88.726529263,17996,19880,791.464557891,0.0316940684563,0.190789337479,-0.810970682194,,,,,"2025-01-03T06:50:15.000+09:00",-26826,295185,0,0.0077519379845,0.0426356589147,0.326135105205,1,0.002849002849,0.0364672364672,0.00355634585463,-0.0915492957746,-0.0328291396409,-0.0377420150153,0.00491287537448,0.0438241726407,24.726344173,"validation",19768.6666667,-0.0864330759114,1.00355634585,0.913566924089,3688649.8,7100706.4,0.427066523973,135097374,-0.391549156292,19712.7224586,16279.2775414,0.51864017089,505370,858544,3513303,-317096,-1195006,2059946,-258010,218799,-5801304,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.0292890444348,0.0166149389848,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",18220,18370,17960,18200,4544088,0.0077519379845,-0.00437636761488,-0.139479905437,46.4911364765,18003.0801604,18533.4914954,-530.411335073,-651.378899956,120.967564883,17848.5,19831,764.217089471,0.0312188244807,0.10504993323,-0.52213011674,,,,,"2025-01-06T06:50:15.000+09:00",-2743,265126,0,0.0236263736264,0.0989010989011,0.318681318681,1,0.00885935769657,0.0227021040975,0.0196935316693,-0.0822449699965,-0.0291434799491,-0.0357900494481,0.00664656949908,0.0419899499709,25.1385144785,"validation",19767.5,-0.0792968255976,1.01969353167,0.920703174402,3676789.2,7148204,0.635696463056,139641462,-0.382302743458,18785.9918666,16911.0081334,0.687468293065,1050727,-536769,3967201,-695579,5513,1768275,-405476,432558,-5980801,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.0101643083576,-0.0201087730243,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",18500,18740,18190,18630,5055167,0.0236263736264,0.0431131019037,-0.0194736842105,50.5563126117,18099.5293665,18540.6402736,-441.110907091,-609.325301383,168.214394292,17830,19801.6,748.915868794,0.023109502459,0.0961321465123,-0.399906930638,,,,,"2025-01-07T06:50:15.000+09:00",77250,582856,0,0.0187869028449,0.0789049919485,0.245303274289,1,0.0164835164835,0.0302197802198,0.0448681996635,-0.0591669360052,-0.0236774507295,-0.0327066721086,0.00902922137907,0.0401994561886,25.2684499101,"validation",19771.8333333,-0.0577505036626,1.04486819966,0.942249496337,3962668.2,6124385.85,0.825416151727,144696629,-0.196500217242,18687.0180862,16972.9819138,0.966734607427,214423,163788,3635989,-88694,-143598,2174385,-137416,-78826,-6069575,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,0.00449388771365,0.0063400439959,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",18900,19080,18740,18980,4591740,0.0187869028449,0.0771850170261,0.0155163188871,53.6434037606,18234.986387,18573.1854385,-338.199051469,-555.100051401,216.900999931,17844.5,19764.2,727.564735309,0.0231909307537,0.103345367761,-0.507523034212,,,,,"2025-01-08T06:50:15.000+09:00",-28593,364177,0,-0.00421496311907,0.059009483667,0.211801896733,1,0.0144927536232,0.0182501341922,0.063633052201,-0.0396778012771,-0.0178187066106,-0.0292465780506,0.01142787144,0.0383332315758,25.1909106673,"validation",19784.8333333,-0.0406793082243,1.0636330522,0.959320691776,3963642.2,5929601.95,0.774375757213,149288369,-0.0926681511901,18766.5732075,16922.4267925,1.11573202147,-363866,584885,4652929,-272655,-835650,1003119,629025,186720,-5935270,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,0.0173965852417,0.0183272672106,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",18690,18900,18370,18900,3834048,-0.00421496311907,0.0769230769231,0.0453539823009,52.8314381061,18337.2961736,18597.3939245,-260.097750894,-496.099591299,236.001840405,17885.5,19730.2,719.167254215,0.0219197020266,0.114868304628,-0.716880845772,,,,,"2025-01-09T06:50:15.000+09:00",-11760,35870,0,-0.0037037037037,0.0740740740741,0.246031746032,1,-0.0152792413066,0.0279241306639,0.0567219255822,-0.0420776271908,-0.0137617857616,-0.0262486556243,0.0124868698627,0.0380511774717,25.0063489231,"validation",19798.1666667,-0.0453661534317,1.05672192558,0.954633846568,4211503.4,5607445.4,0.683742368673,145454321,-0.0405405106575,18912.7385312,16858.2614688,0.993799623543,-1253344,-595363,1959123,207822,-186954,45936,1002868,723097,-2467960,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0158316719189,-0.00608050489189,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",19060,19060,18350,18830,4165547,-0.0037037037037,0.0426356589147,0.0834292289988,52.0884944581,18413.0967623,18614.6240042,-201.527241886,-437.185121417,235.657879531,17958,19678.8,718.512450343,0.0198627997191,0.120027948516,-0.518501455963,,,,,"2025-01-10T06:50:15.000+09:00",-103281,-665676,0,0.0621348911312,0.104620286776,0.287838555497,1,0.00846560846561,0.0375661375661,0.0485577458514,-0.0431327113442,-0.010702455756,-0.023217478567,0.012515022811,0.0381578571611,25.0855647792,"validation",19804.1666667,-0.0491899852725,1.04855774585,0.950810014728,4438118,5434628.6,0.766482368271,141288774,-0.0100304738396,19035.7309497,16880.2690503,0.904553659808,-1511154,-1852736,1278747,384264,557762,362856,1104952,1284136,-2055459,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.00404086480721,-0.00910925933646,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",19770,20550,19300,20000,21673672,0.0621348911312,0.0989010989011,0.1641443539,61.766395726,18657.2357219,18717.2444483,-60.008726374,-361.749842408,301.741116034,18099,19641.8,790.047275318,0.0231598578942,0.148044623848,3.95917781383,,,,,"2025-01-13T06:50:15.000+09:00",-86259,850358,0,0.005,0.0875,0.2275,1,0.0499203398832,0.0663834306957,0.105033427261,0.0182366178253,-0.0030004363187,-0.0180874921204,0.0150870558017,0.0395023637659,26.7950963625,"validation",19820.8333333,0.0090393104898,1.10503342726,1.00903931049,7864034.8,5856841.7,3.70057329704,162962446,0.288661071376,19438.7298235,16759.2701765,1.20947140485,-1235697,-1701539,3765766,757987,617916,-1824164,501448,1093644,-2403921,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,0.0645616328735,0.0699162931657,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",20300,20550,19820,20100,7574561,0.005,0.0789049919485,0.166569936158,62.4642824128,18879.199457,18819.6707855,59.52867155,-277.494139616,337.022811166,18242.5,19615.8,785.758184224,0.023141850381,0.168504253326,0.41853100615,,,,,"2025-01-14T06:50:15.000+09:00",-27724,-181395,0,0,0.089552238806,0.373134328358,1,0.015,0.0365,0.101822666849,0.0246841831585,0.00296162545025,-0.0138056785879,0.0167673040381,0.0390924469763,25.7487810479,"validation",19831.5,0.0135390666364,1.10182266685,1.01353906664,8367913.6,5897086.85,1.28445810494,170537007,0.29351566189,19779.4694206,16705.5305794,1.10427357078,-196340,-1006126,4801715,-138169,-236429,-3309199,397667,1258180,-2010423,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,0.0154222149791,0.0184839599382,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",19940,20200,19830,20100,3913984,0,0.059009483667,0.127313516545,62.4642824128,19067.0149252,18914.5099866,152.504938624,-191.494323968,343.999262592,18356,19616.8,756.061171065,0.022354669494,0.187669771487,-0.427290783877,,,,,"2025-01-15T06:50:15.000+09:00",-21324,138176,0,0.00995024875622,0.0970149253731,0.402985074627,1,-0.00796019900498,0.018407960199,0.095009806058,0.0246319481261,0.00758731037929,-0.00952708079445,0.0171143911737,0.0376149836351,25.0885414331,"validation",19814,0.0144342384173,1.09500980606,1.01443423842,8232362.4,5580889.55,0.701319021804,170537007,0.218422321223,20078.4331627,16633.5668373,1.00626057305,-616716,-2105586,939176,137596,968013,-2727974,629134,1284245,1429701,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.00314915085397,-0.0138800638229,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",20200,20600,19900,20300,5122024,0.00995024875622,0.0740740740741,0.177494199536,63.9889488282,19256.7049367,19017.1388764,239.56606025,-105.282247125,344.848307375,18509,19623.2,752.056801703,0.0204542028288,0.198654050162,-0.0981818927744,,,,,"2025-01-16T06:50:15.000+09:00",-62990,96705,0,0.0246305418719,0.179802955665,0.492610837438,1,0.00497512437811,0.0348258706468,0.0967637365606,0.0344897875984,0.0118012837562,-0.00518631759235,0.0169876013485,0.0370471330888,25.3674363964,"validation",19811.5,0.0246573959569,1.09676373656,1.02465739596,8489957.6,5504377.75,0.930536426211,175659031,0.328412244236,20347.4439072,16670.5560928,0.987096721571,-755633,-1203828,59102,-61834,348260,-2019090,992638,1083414,1687729,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.0101864944517,0.018905181629,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",21000,21100,20600,20800,6025092,0.0246305418719,0.104620286776,0.179138321995,67.5388679934,19494.1349464,19149.2026634,344.93228306,-15.2393410879,360.171624147,18667,19639.2,755.481315867,0.0205081665035,0.219016740795,0.128724613319,,,,,"2025-01-17T06:50:15.000+09:00",-10684,95426,0,0.0456730769231,0.146634615385,0.435096153846,1,0.0344827586207,0.0246305418719,0.114265816682,0.0591062772414,0.0165832828394,-0.000732660629224,0.0173159434686,0.036321217109,25.5541515726,"validation",19814,0.0497627939841,1.11426581668,1.04976279398,8861866.6,5523591.95,1.09079237832,181684123,0.330748409104,20711.1927502,16622.8072498,1.02172183856,-1351910,-846882,-188285,639388,18695,-1701971,914858,1068086,1751168,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,0.0123428627934,0.00688205604401,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",21500,22000,21150,21750,13756111,0.0456730769231,0.0875,0.243567753002,72.9874817524,19841.1911085,19341.8543179,499.336790582,87.6758852461,411.660905336,18880,19666.2,787.232650448,0.0216331397091,0.251154508881,1.81490821997,,,,,"2025-01-20T06:50:15.000+09:00",-48685,567671,0,0.00689655172414,0.135632183908,0.31724137931,1,0.0336538461538,0.0408653846154,0.152012711864,0.105958446472,0.0229580133601,0.00403107518373,0.0189269381764,0.0361946046183,26.4243627562,"validation",19832.3333333,0.0966939509555,1.15201271186,1.09669395096,7278354.4,6007227.85,2.28992662564,195440234,0.452603849544,21250.8985638,16509.1014362,1.10525575488,-703471,-1573360,-2225106,-40781,169245,-858558,836170,1618967,3080709,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0472319357118,0.0450517359311,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",22100,22900,21600,21900,16311734,0.00689655172414,0.089552238806,0.212624584718,73.7370617881,20157.930938,19531.3465907,626.584347296,195.457577656,431.12676964,19072,19686.2,823.858889702,0.0210799043671,0.280666415922,2.02407291621,,,,,"2025-01-21T06:50:15.000+09:00",-4077,29433,0,0.00684931506849,0.0913242009132,0.321917808219,1,0.016091954023,0.0597701149425,0.148280201342,0.112454409688,0.0286111574108,0.00892500354594,0.0196861538648,0.0376191273837,26.6016371999,"validation",19862.3333333,0.102589490996,1.14828020134,1.102589491,9025789,6563508.8,2.48521552984,211751968,0.498997639799,21748.4349422,16395.5650578,1.02831472855,-1379488,-2386976,-2245681,178370,664799,-1448334,1177258,1863005,3694190,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.00828348679576,0.00279824762169,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",22150,22350,21700,22050,6325422,0.00684931506849,0.0970149253731,0.235294117647,74.499127908,20449.018486,19717.9135099,731.10497609,302.587057343,428.517918747,19282,19699.2,811.44039758,0.0205132727264,0.30172617734,-0.0671380308096,,,,,"2025-01-22T06:50:15.000+09:00",-7811,-116286,0,0.0861678004535,0.0589569160998,0.274376417234,1,0.0114155251142,0.0296803652968,0.143553573281,0.119334795322,0.0331566882581,0.0137227690405,0.0194339192176,0.0368000180309,25.6611551906,"validation",19882.3333333,0.109024762352,1.14355357328,1.10902476235,9508076.6,6647455.6,0.951555359016,218077390,0.575223217738,22190.9420757,16373.0579243,0.975774341312,-2214277,-2444443,-3872763,391026,272125,-720044,1673303,2112255,4511871,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.00765088646589,0.00903440150996,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",22550,24250,22500,23950,31258484,0.0861678004535,0.179802955665,0.36311895276,81.7305276794,20987.6310266,20031.401398,956.229628553,433.315571585,522.914056968,19601,19749.2,910.623226325,0.0253675907275,0.350900983489,3.25289642366,,,,,"2025-01-23T06:50:15.000+09:00",19318,5719073,0,-0.00417536534447,0.0187891440501,0.179540709812,1,0.0226757369615,0.0793650793651,0.221876434876,0.212707350171,0.0399260805241,0.0180925082081,0.021833572316,0.0380218466106,27.3415249881,"validation",19938.1666667,0.201213752518,1.22187643488,1.20121375252,14735368.6,7836735.95,3.98871216275,249335874,0.735043120854,23040.0050887,16161.9949113,1.13230496726,-1513312,-2331039,-2713230,-397509,-166430,-2090471,1786779,2413108,4761751,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.0746389465479,0.0775735877743,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",24050,24100,23400,23850,10160667,-0.00417536534447,0.146634615385,0.313325991189,80.4376489538,21427.995484,20314.2605537,1113.7349303,569.399443328,544.335486971,19885.5,19808.2,895.578710159,0.025387996778,0.385593739351,0.282321416047,,,,,"2025-01-24T06:50:15.000+09:00",-62498,-784529,0,0.0356394129979,0.0041928721174,0.157232704403,1,0.00417536534447,0.0292275574113,0.199366372482,0.204046808897,0.0466974813542,0.0238741904959,0.0228232908583,0.0375504700276,26.2135741439,"validation",19979,0.193753441113,1.19936637248,1.19375344111,15562483.6,8137779.5,1.24857978764,239175207,0.619986778949,23719.3621519,16051.6378481,1.01703736896,-969627,-2004693,-3845767,-479886,-454475,-1073024,1412436,2360583,4931604,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.00821931715221,0.0071586325526,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",24900,25150,24300,24700,15520011,0.0356394129979,0.135632183908,0.351203501094,82.9120349169,21931.3807942,20639.1301424,1292.25065183,713.969685029,578.280966805,20206.5,19885.2,924.465945147,0.0257493559924,0.424645729911,0.937793422928,,,,,"2025-01-31T06:50:15.000+09:00",4683,823496,0,-0.0323886639676,-0.0283400809717,0.0951417004049,0,0.0440251572327,0.0356394129979,0.222378937471,0.242129825197,0.0523178401552,0.0289056552643,0.0234121848909,0.0374277710586,26.6721993041,"validation",20026.5,0.233365790328,1.22237893747,1.23336579033,15915263.6,8683610.5,1.78727627178,254695218,0.643873501696,24496.8019707,15916.1980293,1.0236810871,-7284255,-9025227,-12836895,5008512,5321418,6114092,2540161,3816246,6961415,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,0.0271679024771,0.0291063540623,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",23500,24100,23150,23900,15303404,-0.0323886639676,0.0913242009132,0.338185890258,73.4902754049,22234.2452874,20880.6760577,1353.56922965,841.889593954,511.679635701,20508.5,19948.2,969.146949065,0.0265224323783,0.432501683036,0.823571890504,,,,,"2025-02-03T06:50:15.000+09:00",35160,-824305,0,-0.0230125523013,-0.0292887029289,0.0627615062762,0,-0.0485829959514,0.0384615384615,0.165370456152,0.198103086995,0.0566346958014,0.0352255060232,0.0214091897783,0.0405500815509,26.6252195832,"validation",20068.1666667,0.190940876513,1.16537045615,1.19094087651,15713597.6,9267492.1,1.65129938444,239391814,0.540304221031,24943.4803833,16073.5196167,0.882357948278,-7098667,-8050218,-11279532,4769993,4425193,4709965,2557548,3793398,6835757,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.0247294082123,-0.0317711597823,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",23150,23800,23100,23350,9026940,-0.0230125523013,0.0589569160998,0.325198637911,67.7870739278,22405.8998586,21063.5889424,1342.31091621,941.973858406,400.337057807,20795,19966.2,957.065024132,0.0271115375854,0.422378530574,-0.0637952441166,,,,,"2025-02-04T06:50:15.000+09:00",-125898,1164984,0,0.0449678800857,-0.0149892933619,0.0920770877944,0,-0.0313807531381,0.0292887029289,0.122866073575,0.169476415142,0.0574865488742,0.0403414928653,0.0171450560089,0.040987795466,26.0740762606,"validation",20123.1666667,0.160354152345,1.12286607358,1.16035415235,16253901.2,9489495.6,0.951256039362,230364874,0.504269331238,25186.6807716,16403.3192284,0.790890906336,-8257405,-8047821,-12012965,5734688,4889187,5293675,2853717,3540997,7124217,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,0.0021804070174,0.0106141623317,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",24000,24750,23650,24400,9612429,0.0449678800857,0.0187891440501,0.390313390313,72.2194884648,22712.6844957,21310.7305022,1401.95399353,1033.96988543,367.9841081,21137.5,20017.2,988.703236694,0.0275359571094,0.4157927396,-0.0322138295102,,,,,"2025-02-05T06:50:15.000+09:00",36670,71618,0,-0.0184426229508,-0.0348360655738,0.102459016393,0,0.0278372591006,0.0471092077088,0.154346540509,0.218951701537,0.0574571308824,0.0423758149767,0.0150813159057,0.0405206244547,26.1809059178,"validation",20196.8333333,0.208110182289,1.15434654051,1.20811018229,11924690.2,9840379.95,0.976835147509,239977303,0.548314209148,25531.9095166,16743.0904834,0.871210282933,1422566,-6089349,-10219579,-2142031,3576896,3571772,691331,2720798,6940417,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.0336636562832,0.0220636459282,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",24600,24600,23700,23950,5969958,-0.0184426229508,0.0041928721174,0.326135105205,67.906956201,22903.0407271,21506.2319465,1396.80878068,1106.53766448,290.271116197,21432,20065.2,982.367291216,0.0284260287233,0.40302038919,-0.576954673989,,,,,"2025-02-06T06:50:15.000+09:00",-4568,-225485,0,0.00208768267223,0.0125260960334,0.106471816284,1,0.00819672131148,0.0368852459016,0.117487868608,0.193608835197,0.0583218697569,0.0462019901662,0.0121198795907,0.0410174234328,25.685974053,"validation",20262.6666667,0.181976705929,1.11748786861,1.18197670593,11086548.4,9987254.15,0.597757692989,234007345,0.495181005282,25750.7664906,17113.2335094,0.791518423779,42889,-7037702,-11742013,-121694,4783385,4905367,78920,2459882,7172687,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.0295560174521,-0.0338054410417,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",24500,24500,23850,24000,5496725,0.00208768267223,-0.0283400809717,0.318681318681,68.1346435519,23071.8036922,21690.955506,1380.84818621,1161.39976883,219.448417385,21722,20097.2,958.626770415,0.0285209727719,0.385663163855,-0.654979411592,,,,,"2025-02-07T06:50:15.000+09:00",16305,74203,0,-0.0333333333333,0.0229166666667,0.0979166666667,1,0.0229645093946,0.027139874739,0.104870638063,0.194196206437,0.0575353410922,0.0483916570344,0.00914368405772,0.0399427821006,25.6054721276,"validation",20322.6666667,0.180947382233,1.10487063806,1.18094738223,9081891.2,10034886,0.547761578956,239504070,0.497577192207,25910.6876226,17533.3123774,0.771922879578,311278,-452288,-12752414,-1012963,-1132288,4976291,382749,1383585,7912442,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.00886370956535,-0.0106896846976,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",23250,23650,22700,23200,8864252,-0.0333333333333,-0.0292887029289,0.245303274289,60.7127828181,23091.5262011,21802.7365796,1288.78962147,1186.87773936,101.911882118,21950.5,20127.2,983.010572528,0.0302418118168,0.362870504644,-0.198960256696,,,,,"2025-02-10T06:50:15.000+09:00",-44504,405739,0,-0.00862068965517,0.189655172414,0.131465517241,1,-0.03125,0.0395833333333,0.0569235324936,0.152669025001,0.0555512767877,0.0511585232481,0.00439275353958,0.0423711453676,26.0494446748,"validation",20361,0.139433230195,1.05692353249,1.13943323019,7794060.8,10225340.25,0.866890664103,230639818,0.420246108681,25933.0945061,17967.9054939,0.656870100394,-1734934,-725616,-12168936,753940,-439157,4414406,865433,1028683,7943266,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.0274872704576,-0.0368183128017,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",23600,23800,22900,23000,5482455,-0.00862068965517,-0.0149892933619,0.211801896733,58.9829814897,23077.4452471,21891.4227589,1186.02248817,1186.70668912,-0.684200946497,22151.5,20169.2,977.081245919,0.030499338973,0.339688893688,-0.703308490912,,,,,"2025-02-11T06:50:15.000+09:00",12026,-163995,0,0.0239130434783,0.226086956522,0.110869565217,1,0.0172413793103,0.0387931034483,0.038304403765,0.140352616861,0.051566195138,0.0515959430052,-2.9747867239e-05,0.0424817933008,25.5603130462,"validation",20387.6666667,0.128133021598,1.03830440376,1.1281330216,7085163.8,10269876,0.53383848062,225157363,0.369376387797,25913.8092643,18389.1907357,0.612763191487,-879930,339773,-12258077,-239470,-1190773,4938552,991655,597820,7535317,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.00836294952067,-0.0177336254473,,,0,1,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",23050,23950,23050,23550,5280321,0.0239130434783,-0.0348360655738,0.246031746032,62.1746407857,23150.1459783,22014.2803323,1135.86564598,1176.53848049,-40.6728345134,22384,20198.2,975.14687121,0.0304550648892,0.312282135362,-0.750389914101,,,,,"2025-02-12T06:50:15.000+09:00",-1940,454299,0,0.0297239915074,0.286624203822,0.114649681529,1,0.00217391304348,0.0391304347826,0.0520907791279,0.16594548029,0.048232086878,0.0499591711461,-0.00172708426809,0.0414075104548,25.5463785487,"validation",20422.6666667,0.153130508585,1.05209077913,1.15313050859,6218742.2,10342189.65,0.510561223367,230437684,0.410857690083,25879.061659,18888.938341,0.666806785369,-125828,-2000682,-11624898,204845,1214588,4973314,19279,711533,6928853,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.0168610419076,0.0240197570989,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",23600,24350,23350,24250,7299965,0.0297239915074,0.0125260960334,0.287838555497,65.8200318437,23319.3542893,22179.8891966,1139.46509274,1169.12380294,-29.6587102036,22655,20240.2,976.922094695,0.0304914165665,0.280448033047,-0.482070449824,,,,,"2025-02-13T06:50:15.000+09:00",-1287,454914,0,0.0123711340206,0.230927835052,0.0659793814433,1,0.00212314225053,0.0424628450106,0.0704038843522,0.198110690606,0.0469882512469,0.0482112908429,-0.00122303959602,0.0402854472039,25.899552008,"validation",20478.5,0.184168762361,1.07040388435,1.18416876236,6484743.6,10498910.55,0.695306904963,237737649,0.459328015705,25831.7750943,19478.2249057,0.751040749287,-282814,-1051319,-10940596,324207,6744,4354349,-57964,891799,6780350,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,0.0260454503208,0.0356072076656,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",24500,24650,24050,24550,6884176,0.0123711340206,0.0229166666667,0.2275,67.2756260162,23508.6843987,22355.4529598,1153.23143886,1165.94533012,-12.7138912677,22882.5,20310.2,949.999087931,0.0283505604942,0.265009626705,-0.467060988428,,,,,"2025-02-14T06:50:15.000+09:00",106572,504273,0,0.124236252546,0.16700610998,0.0896130346232,1,0.0103092783505,0.0247422680412,0.0728722823118,0.208752252563,0.0469748040267,0.0474926814714,-0.000517877444712,0.0386965005267,25.8532031357,"validation",20540.1666667,0.195219123506,1.07287228231,1.19521912351,6762233.8,9759435.75,0.705386681807,244621825,0.418361169087,25914.5413915,19850.4586085,0.774979755331,-1015517,-987022,-12037897,670313,492503,4850878,142380,357451,7176249,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.00127669853248,0.00686910766457,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",24550,28250,24450,27600,55550815,0.124236252546,0.189655172414,0.373134328358,77.6818000789,24138.1175681,22743.9379257,1394.17964235,1211.59219257,182.587449783,23257.5,20440.2,1153.57058165,0.0375655658793,0.292040638833,3.71070881487,,,,,"2025-02-17T06:50:15.000+09:00",-8660,4582540,0,0.0217391304348,0.0489130434783,-0.0724637681159,1,0,0.154786150713,0.186713963238,0.350280329938,0.0505137551577,0.0438982678467,0.00661548731098,0.0417960355671,28.0583797971,"validation",20654.3333333,0.33628132918,1.18671396324,1.33628132918,16099546.4,12158248.45,4.56898172697,300172640,0.53311804547,26653.5675788,19861.4324212,1.13934240106,-1471367,-1737115,-12899925,644691,1105339,5756174,570452,416552,7101638,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.121185737094,0.11484056602,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",26900,28700,26150,28200,29333641,0.0217391304348,0.226086956522,0.402985074627,79.0904422335,24763.0225576,23148.090672,1614.93188563,1292.26013118,322.671754452,23662.5,20575.2,1253.3155401,0.037381941759,0.313630721622,1.31408810002,,,,,"2025-02-18T06:50:15.000+09:00",13726,-1008757,0,0.0744680851064,-0.00354609929078,-0.0851063829787,0,-0.0253623188406,0.0923913043478,0.19175911252,0.370582059956,0.0572670881431,0.0458248273469,0.0114422607962,0.0444438134789,27.4413228293,"validation",20750.1666667,0.359025228713,1.19175911252,1.35902522871,20869783.6,13429231.3,2.18431273873,329506281,0.59187778678,27373.1434752,19951.8565248,1.1114168648,-2204070,-2375459,-12527950,1191325,1437539,5408078,826294,726438,6977510,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.0142633966589,0.00566127978955,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",29400,30550,29050,30300,35485391,0.0744680851064,0.286624203822,0.492610837438,83.1088459569,25614.8652411,23677.8617333,1937.00350774,1421.20880649,515.794701249,24162.5,20758.2,1331.65014438,0.0393045731009,0.363813696441,1.59863329703,,,,,"2025-02-19T06:50:15.000+09:00",-19836,1633064,0,-0.0148514851485,-0.0676567656766,-0.122112211221,0,0.0425531914894,0.0531914893617,0.25400931195,0.459664132728,0.0639275085064,0.0469045810724,0.017022927434,0.0439488496496,27.7035346401,"validation",20891,0.450385333397,1.25400931195,1.4503853334,26910797.6,14947399.65,2.37401767738,364991672,0.633329694239,28557.8242201,19767.1757799,1.19818512727,-7239811,-8101005,-18522075,4546024,4833682,9458736,2475067,2813239,8658678,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,0.0681894019826,0.0677405190019,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",30900,30900,29500,29850,17987673,-0.0148514851485,0.230927835052,0.435096153846,79.5795498233,26266.4244347,24135.0571605,2131.36727426,1563.24050005,568.126774216,24615,20941.2,1336.53227693,0.04005545544,0.387186810429,0.192363386529,,,,,"2025-02-20T06:50:15.000+09:00",16737,-581383,0,-0.0402010050251,-0.0753768844221,-0.145728643216,0,0.019801980198,0.046204620462,0.21267519805,0.425419746719,0.0714025887526,0.0523698659983,0.0190327227543,0.0447749506508,27.0091373667,"validation",21029.3333333,0.419445853411,1.21267519805,1.41944585341,29048339.2,15545528.7,1.15709625238,347003999,0.531728058886,29380.3016694,19849.6983306,1.04928316854,-6970441,-8424742,-18518456,3013807,3794939,8130593,3847684,4322200,10034464,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.031872129961,-0.0208231777744,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",29400,29800,28100,28650,17575818,-0.0402010050251,0.16700610998,0.31724137931,70.9294546657,26633.1283679,24469.4973708,2163.63099705,1683.31859945,480.312397598,24960,21091.2,1366.06568572,0.0415406991801,0.391289909123,0.144874436623,,,,,"2025-02-21T06:50:15.000+09:00",4551,125958,0,0.0104712041885,-0.0558464223386,-0.0575916230366,0,-0.0150753768844,0.0569514237856,0.147836538462,0.358386436049,0.0755194065286,0.058754575897,0.0167648306317,0.0476811757668,26.9449432601,"validation",21133.5,0.355667542054,1.14783653846,1.35566754205,31186667.6,15736514.05,1.11688128287,329428181,0.425723087636,29843.2980659,20076.7019341,0.877818428267,-8382563,-9742505,-20207042,4042302,4809528,9491161,4276941,4860999,10418281,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,-0.0336653998266,-0.0273519937565,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",28750,29450,28300,28950,10117896,0.0104712041885,0.0489130434783,0.321917808219,71.7560066996,26989.5701574,24801.3864545,2188.18370296,1784.29162015,403.892082811,25312.5,21290.2,1350.63242245,0.0415144140117,0.392373073188,-0.416273621439,,,,,"2025-02-24T06:50:15.000+09:00",-4490,-639264,0,-0.0293609671848,-0.122625215889,-0.0725388601036,0,0.00349040139616,0.0401396160558,0.143703703704,0.359780556312,0.0755849292906,0.0616335620087,0.0139513672819,0.0466539696875,26.4031417781,"validation",21254.3333333,0.362075184668,1.1437037037,1.36207518467,22100083.8,15426822.15,0.65586391686,339546077,0.414194536494,30278.4717075,20346.5282925,0.866242521527,-1141232,-7770870,-18283819,-456537,3732454,8823829,1745368,3988155,9226788,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,0.0102752779472,0.00216683202765,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",28250,28750,27500,28100,9711056,-0.0293609671848,-0.00354609929078,0.274376417234,66.0277087224,27160.4055178,25045.7281986,2114.67731924,1850.36875997,264.308559275,25615,21478.4,1357.73010656,0.0426005732542,0.380271601094,-0.465088752418,,,,,"2025-02-25T06:50:15.000+09:00",-9897,-454561,0,0.00533807829181,-0.0925266903915,-0.05871886121,0,-0.0241796200345,0.0431778929188,0.0970134686707,0.308291120381,0.0752554206137,0.065849422063,0.00940599855072,0.0483177973866,26.3323004435,"validation",21374.3333333,0.31466088611,1.09701346867,1.31466088611,18175566.8,15596103.85,0.62265910085,329835021,0.358287018588,30485.328531,20744.671469,0.75511626004,129974,-6090698,-16174205,771166,3374780,8510733,-919150,2576756,7442011,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.0258538210449,-0.0276569718321,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",27700,28600,27400,28250,8160438,0.00533807829181,-0.0676567656766,0.179540709812,66.5354118522,27328.0354382,25283.0816653,2044.95377281,1889.28576254,155.668010271,25830,21681.8,1346.46367038,0.0391701354266,0.382232849238,-0.514059507544,,,,,"2025-02-26T06:50:15.000+09:00",-23004,-200066,0,-0.0230088495575,-0.0477876106195,-0.0867256637168,0,-0.0142348754448,0.0427046263345,0.0936895083237,0.302936103091,0.0723877441702,0.0668773721252,0.00551037204499,0.0476624308099,26.1636571385,"validation",21476.8333333,0.315370825929,1.09368950832,1.31537082593,12710576.2,14441201.55,0.565080265084,337995459,0.30696748014,30766.5372479,20893.4627521,0.745111084802,2987436,484742,-15706294,-1277910,-1014406,8610760,-1699745,686187,6931757,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.0110010162906,0.0103812034777,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",28000,28200,27200,27600,7857812,-0.0230088495575,-0.0753768844221,0.157232704403,62.1976494996,27369.87614,25454.7052457,1915.17089429,1894.46278889,20.7081053989,26017.5,21886.2,1325.28769392,0.0396990575454,0.37714988503,-0.527223338238,,,,,"2025-02-27T06:50:15.000+09:00",-2920,-66630,0,-0.0199275362319,-0.0398550724638,-0.0905797101449,0,-0.00884955752212,0.0353982300885,0.060824445085,0.261068618582,0.069390249793,0.0686399561191,0.000750293673872,0.0480176700697,26.1025898059,"validation",21567.6666667,0.279693368159,1.06082444509,1.27969336816,10684604,14326058.8,0.548497818535,330137647,0.317471962352,30923.7485669,21111.2514331,0.661273932459,2518263,1717834,-14795929,-732424,-13777,8571291,-1739014,-1598543,6075338,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.0271148606818,-0.0255821830641,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",28000,28200,26900,27050,6824895,-0.0199275362319,-0.0558464223386,0.0951417004049,58.7098016227,27320.6644261,25572.8752275,1747.78919864,1865.12807084,-117.338872195,26135,22083.6,1323.48143007,0.0396179089161,0.37397601321,-0.571155490452,,,,,"2025-02-28T06:50:15.000+09:00",-8197,21873,0,-0.0609981515712,-0.0258780036969,-0.103512014787,0,0.0144927536232,0.0471014492754,0.0350105222881,0.224890869242,0.0646132790626,0.0689511301604,-0.0043378510978,0.0489272247716,25.9415297986,"validation",21667.6666667,0.248403919819,1.03501052229,1.24840391982,8534419.4,13891303,0.491307042975,323312752,0.246980193291,31021.9315526,21248.0684474,0.593617026364,1959854,4251719,-6930096,-939289,-1606811,2562932,-870239,-2570424,4031611,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,-0.0126048020577,-0.0192015928295,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",26500,26900,25250,25400,13565445,-0.0609981515712,-0.122625215889,0.0627615062762,49.7047291586,27025.1775913,25560.0696551,1465.10793626,1785.12404392,-320.016107663,26210,22247,1357.51847078,0.041428336541,0.36570444326,-0.0193208226709,,,,,"2025-03-04T06:50:15.000+09:00",-50046,-484640,0,0.00393700787402,0.0334645669291,-0.0846456692913,1,-0.0203327171904,0.0609981515712,-0.0309042350248,0.141726974424,0.0576814148134,0.0702804741702,-0.0125990593568,0.0534456090859,26.5655407616,"validation",21739.3333333,0.168389095035,0.969095764975,1.16838909504,9223929.2,13804405.05,0.982689579947,309747307,0.254829863167,31002.5567289,21417.4432711,0.415493958046,1870371,3496345,-6737256,-430462,-988331,3410305,-1335965,-2395146,3038244,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.0270628030444,-0.0261145814862,,,0,1,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",24750,25850,24700,25500,9094716,0.00393700787402,-0.0925266903915,0.0920770877944,50.2032443381,26790.534885,25555.620051,1234.91483398,1675.08220193,-440.167367954,26317.5,22400.4,1342.69572287,0.0409675060416,0.351449630372,-0.381110213438,,,,,"2025-03-05T06:50:15.000+09:00",-22944,-766937,0,0.0549019607843,0.00196078431373,-0.0588235294118,1,-0.0255905511811,0.0452755905512,-0.0310629809062,0.138372529062,0.0484280327051,0.0656894981151,-0.01726146541,0.0526547342301,26.1696378746,"validation",21806.8333333,0.16935822869,0.968937019094,1.16935822869,9100661.2,13807793.85,0.658665395703,318842023,0.320388434102,30942.1378237,21692.8621763,0.41161470031,1189874,2777734,-5348650,-123707,-908650,2712896,-960803,-1640196,2260818,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,0.00546102496196,0.0120826070998,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",26550,27200,25650,26900,13199012,0.0549019607843,-0.0477876106195,0.102459016393,56.6773394398,26807.3756719,25655.2037509,1152.17192098,1570.50014574,-418.328224764,26442.5,22593.6,1368.21745695,0.041503067267,0.343766852806,-0.0639154706913,,,,,"2025-03-06T06:50:15.000+09:00",-20560,-1229900,0,-0.0148698884758,-0.0241635687732,-0.111524163569,0,0.0411764705882,0.0607843137255,0.0173016923513,0.190602648538,0.0428316699249,0.0583829050462,-0.0155512351213,0.0508631024888,26.5955341019,"validation",21902.6666667,0.228160954526,1.01730169235,1.22816095453,10108376,13987123,0.943654531386,332041035,0.329101745942,30987.5275027,21897.4724973,0.550329728448,2509506,3773789,-5843156,-696118,-1025019,4008845,-1669543,-2540222,1670737,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.0433515756397,0.0426374262945,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",27000,27400,26325,26500,7474904,-0.0148698884758,-0.0398550724638,0.106471816284,54.4972744156,26760.087107,25717.7812509,1042.30585614,1464.86128782,-422.555431683,26570,22770.8,1347.27335288,0.0414062491972,0.331118476149,-0.536182025517,,,,,"2025-03-07T06:50:15.000+09:00",25320,-1591014,0,-0.00566037735849,-0.0245283018868,-0.115094339623,0,0.00371747211896,0.0399628252788,-0.00263455024464,0.163771145502,0.0393322964581,0.0552777844461,-0.015945487988,0.0508405038823,26.0119618463,"validation",21999.3333333,0.204581957029,0.997365449755,1.20458195703,10031794.4,14062370.3,0.531553631467,324566131,0.321989764414,30968.9089556,22171.0910444,0.49204348161,3155281,4133363,-3624864,-1298317,-1554224,2233682,-1790499,-2446631,1168825,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0219180056552,0.00123560720661,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",25850,26700,25350,26350,7395091,-0.00566037735849,-0.0258780036969,0.0979166666667,53.66367698,26696.9967828,25764.6122693,932.384513531,1358.36593296,-425.981419433,26687.5,22948,1347.46811339,0.0414762995747,0.317807206509,-0.553076075098,,,,,"2025-03-10T06:50:15.000+09:00",-22780,-778293,0,-0.00379506641366,0.0151802656546,-0.132827324478,1,-0.0245283018868,0.0509433962264,-0.0126463700234,0.148248213352,0.0353846115192,0.0515508892965,-0.0161662777774,0.0511373098061,25.9955505136,"validation",22086,0.193063479127,0.987353629977,1.19306347913,10145833.6,14157288.6,0.52235221086,317171040,0.274300299282,30928.2399119,22446.7600881,0.460207415803,3838124,4656004,-1821804,-3385355,-3354716,340504,-622733,-1392690,1255336,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.000738322827716,0.00416382119373,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",26300,26600,25650,26250,6310178,-0.00379506641366,0.0334645669291,0.131465517241,53.0807527801,26628.228047,25800.566916,827.661130991,1252.22497257,-424.563841579,26840,23111.8,1319.07753386,0.0405830155925,0.293336223017,-0.627885442838,,,,,"2025-03-11T06:50:15.000+09:00",-10238,-191501,0,-0.0266666666667,-0.0247619047619,-0.209523809524,0,-0.00189753320683,0.0360531309298,-0.0219821162444,0.135783452609,0.0315299478473,0.0477038084788,-0.0161738606316,0.0502505727186,25.8330957113,"validation",22206.8333333,0.182068582493,0.978017883756,1.18206858249,8694780.2,14029584.9,0.449776529026,310860862,0.285899563572,30776.5721129,22903.4278871,0.42506170558,3613621,5517039,-494601,-4030004,-4624561,-775099,186088,-1018169,991392,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.00649062089429,-0.00121158420946,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",25150,25700,24650,25550,8281822,-0.0266666666667,0.00196078431373,0.110869565217,49.0631259408,26462.346809,25782.0064037,680.340405286,1137.84805911,-457.507653827,26967.5,23265.8,1339.1434243,0.0411171669761,0.265493121249,-0.482132768844,,,,,"2025-03-12T06:50:15.000+09:00",-50642,1161,0,0.027397260274,0.00978473581213,-0.180039138943,1,-0.0419047619048,0.04,-0.0525632706035,0.0981784421769,0.0266278045122,0.0445341706111,-0.0179063660989,0.0524126584853,26.0779661461,"validation",22321.1666667,0.1446534306,0.947436729396,1.1446534306,8532201.4,14169553.25,0.584480107021,302579040,0.273197311284,30547.3428736,23387.6571264,0.302016450158,3118012,6061501,373078,-3751599,-5182116,-1278447,464373,-1021455,641543,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,-0.0139098476625,-0.0207147777686,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",26050,26950,25800,26250,9482846,0.027397260274,-0.0241635687732,0.114649681529,52.902129199,26429.6780692,25816.6725961,613.005473121,1032.87954191,-419.874068794,27102.5,23439.4,1343.49032256,0.0411996200526,0.239227528366,-0.404942697103,,,,,"2025-03-13T06:50:15.000+09:00",-15663,-135818,0,-0.0152380952381,0.0133333333333,-0.222857142857,1,0.0195694716243,0.0450097847358,-0.031454662854,0.119909212693,0.0233525894522,0.0393477920729,-0.0159952026207,0.0511805837167,26.2404163082,"validation",22457.3333333,0.168883215579,0.968545337146,1.16888321558,7788968.2,14379679.5,0.659461568667,312061886,0.283817876469,30344.3320438,23860.6679562,0.368515705242,3110920,5257418,1414944,-1877958,-4536556,-1742299,-1161341,-884488,74716,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,0.0127298580041,0.0163231091998,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",26350,27150,25850,25850,9559895,-0.0152380952381,-0.0245283018868,0.0659793814433,50.5572716974,26340.4968278,25819.1412926,521.355535121,930.574740555,-409.219205435,27182.5,23593.2,1340.38387095,0.0410846089934,0.222808512249,-0.409821843763,,,,,"2025-03-14T06:50:15.000+09:00",-18125,-1286889,0,0.0348162475822,-0.0135396518375,-0.15087040619,0,0.00380952380952,0.0495238095238,-0.049020509519,0.0956546801621,0.0201684926546,0.0359990228455,-0.0158305301909,0.0518523741181,26.2331531816,"validation",22598.5,0.143881231055,0.950979490481,1.14388123106,8205966.4,14492676,0.659636288012,302501991,0.223438176635,30210.7461921,24154.2538079,0.279988165514,2190479,4552237,1978692,-307502,-3633746,-1406808,-1746599,-974269,-697243,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.0147798107755,-0.00606730468579,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",26400,27100,26000,26750,11307695,0.0348162475822,0.0151802656546,0.0896130346232,55.3524836701,26403.4973158,25888.0937895,515.403526316,847.540497708,-332.136971391,27292.5,23762.6,1333.92788017,0.041600868374,0.204309562035,-0.285397694474,,,,,"2025-03-17T06:50:15.000+09:00",-5618,-605667,0,-0.0429906542056,0.00934579439252,-0.12523364486,1,0.0212765957447,0.0425531914894,-0.0198772556563,0.12571856615,0.0192674215445,0.0316837569236,-0.0124163353791,0.0498664628101,26.4352837777,"validation",22758,0.175410844538,0.980122744344,1.17541084454,8988487.2,14713851.95,0.768506781122,313809686,0.235111312915,30080.5593609,24504.4406391,0.402710105889,1417781,3641158,2806376,192266,-1604495,-1756494,-1559440,-1958162,-1060277,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0376449260299,0.0189612392812,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",27100,27100,25550,25600,12152675,-0.0429906542056,-0.0247619047619,-0.0724637681159,48.8350445259,26279.8823441,25866.7535088,413.128835357,760.658165238,-347.52932988,27192.5,23917.4,1349.36160302,0.0326694254089,0.211732114007,-0.0529151913812,,,,,"2025-03-18T06:50:15.000+09:00",-4539,-2107471,0,0.0078125,0.048828125,-0.083984375,1,0.0130841121495,0.0579439252336,-0.0585639422635,0.0703504561533,0.0161378451311,0.0297132095796,-0.0135753644484,0.0527094376178,26.4634074986,"validation",22897.5,0.11802598537,0.941436057737,1.11802598537,10156986.6,12543944.95,0.968808062252,301657011,0.00591668333175,30071.2627551,24313.7372449,0.223405480845,2122724,3766521,5009035,-656291,-1162843,-3043281,-1453173,-2523749,-1948909,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0602641466229,-0.0555883716354,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",25300,26200,24750,25800,9464041,0.0078125,0.00978473581213,-0.0851063829787,49.9390116254,26206.0542912,25861.8088044,344.245486767,677.375629544,-333.130142776,27072.5,24081,1356.55005994,0.0322759573827,0.214296533317,-0.329612424361,,,,,"2025-03-19T06:50:15.000+09:00",9245,9505,0,0.031007751938,0.0251937984496,-0.0639534883721,1,-0.01171875,0.056640625,-0.0470034167513,0.0713840787343,0.0133428483243,0.0262548693622,-0.0129120210378,0.0525794596877,26.2211397878,"validation",23030.3333333,0.120261683866,0.952996583249,1.12026168387,10393430.4,11550464.95,0.819364505322,311121052,-0.0795865321422,29973.2714491,24171.7285509,0.280661795953,1092077,2526302,5274839,-481669,-363816,-3079802,-547235,-1985877,-2070772,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,0.00718048317686,0.00508220719963,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",26050,27400,26000,26600,15416506,0.031007751938,0.0133333333333,-0.122112211221,54.1962614109,26266.6613233,25916.4896337,350.17168959,611.934841553,-261.763151963,26887.5,24262,1373.93934138,0.0281206771872,0.185794440464,1.45735455451,,,,,"2025-03-20T06:50:15.000+09:00",13009,375115,0,-0.0413533834586,-0.0300751879699,-0.12030075188,0,0.00968992248062,0.0542635658915,-0.0106927010693,0.0963646855164,0.0131643492327,0.0230050692313,-0.00984071999861,0.0516518549389,26.7396158064,"validation",23186.3333333,0.147227533461,0.989307298931,1.14722753346,11580162.4,10547020.7,1.4616929689,326537558,-0.182298466523,29385.274009,24389.725991,0.44244875658,4017515,4547753,14063702,-2624480,-2351017,-8926998,-1450381,-2247202,-4985725,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.0247757913203,0.0406517683556,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",27050,27100,25450,25500,7791782,-0.0413533834586,-0.0135396518375,-0.145728643216,48.1348133752,26148.7134274,25885.6385497,263.074877675,542.162848777,-279.087971102,26670,24410.8,1393.65795985,0.0291091436777,0.162219129043,-0.769460815747,,,,,"2025-03-21T06:50:15.000+09:00",-14214,-1359460,0,0.0588235294118,-0.0156862745098,-0.0333333333333,0,0.0169172932331,0.062030075188,-0.0438695163105,0.0446195946057,0.0103166618696,0.0212612881873,-0.0109446263177,0.0546532533274,26.0150138777,"validation",23317.3333333,0.0936070448307,0.95613048369,1.09360704483,11226539.8,10037226.15,0.776288377243,318745776,-0.140767093307,28833.1920858,24506.8079142,0.229566318292,2312884,3888926,14292360,-1663574,-2518915,-7720662,-612049,-1389199,-6408642,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.0445794108038,-0.023475683181,,,0,0,1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",25250,27650,25250,27000,16078140,0.0588235294118,0.00934579439252,-0.0575916230366,55.4516294499,26279.6805924,25968.1838424,311.496750076,496.029629037,-184.532878961,26587.5,24586.8,1465.53953415,0.031440459844,0.148361192539,2.23415317073,,,,,"2025-03-24T06:50:15.000+09:00",971,1616796,0,-0.00555555555556,-0.101851851852,-0.0314814814815,0,-0.00980392156863,0.0941176470588,0.015514809591,0.098150226951,0.0115369166695,0.0183714677421,-0.00683455107264,0.0542792420054,26.7965632884,"validation",23475.8333333,0.150118916616,1.01551480959,1.15011891662,12180628.8,9962342.25,1.61389155246,334823916,0.0270806546523,28559.7766033,24615.2233967,0.6045745813,1880525,2989046,15537927,-1631678,-2187760,-8753782,-312800,-739237,-6660513,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.0565369267042,0.06673913308,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",27000,27300,26500,26850,5917910,-0.00555555555556,0.048828125,-0.0725388601036,54.6217848657,26367.4220398,26033.5035577,333.918482013,463.607399632,-129.688917619,26482.5,24751.2,1418.00099599,0.0313044013537,0.125085130953,-1.33368663321,,,,,"2025-03-25T06:50:15.000+09:00",-7167,-539298,0,-0.0148975791434,-0.134078212291,-0.0391061452514,0,0,0.0296296296296,0.0138770886434,0.0847958886842,0.0124364425331,0.0172665698187,-0.00483012728564,0.052811955158,25.7915150039,"validation",23622.3333333,0.136636234072,1.01387708864,1.13663623407,10933675.8,9752342.95,0.606819307969,328906006,-0.0545513578355,28138.7834902,24826.2165098,0.610941152939,569659,2994688,15774593,-913111,-2607837,-9383572,552994,-241035,-6178099,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.00137112270511,-0.0066814781866,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",27200,27750,26350,26450,9221337,-0.0148975791434,0.0251937984496,-0.05871886121,52.3710360378,26380.1263413,26064.3551461,315.771195274,434.04015876,-118.268963487,26400,24900.6,1416.71521056,0.0308571711317,0.112187736203,-0.17603424426,,,,,"2025-03-26T06:50:15.000+09:00",5887,-516344,0,-0.0245746691871,-0.0926275992439,-0.0226843100189,0,0.0130353817505,0.0521415270019,0.00189393939394,0.0622234002394,0.011938419481,0.01640983587,-0.00447141638891,0.0535620117416,26.2200420332,"validation",23765.6666667,0.112950053999,1.00189393939,1.112950054,10885135,9727857,0.947930978015,319684669,-0.0521715728346,27880.8781179,24919.1218821,0.516881875489,-1664192,1132657,12498194,686265,-1350981,-7805563,891837,49873,-4597655,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.00871993189237,-0.00245693600657,,,0,0,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",26550,27050,25700,25800,6204133,-0.0245746691871,-0.0300751879699,-0.0867256637168,48.8485379679,26290.876135,26044.7732834,246.102851586,396.452697325,-150.349845739,26277.5,25038.6,1411.94983838,0.0311621908887,0.0938502843485,-1.15699074272,,,,,"2025-03-27T06:50:15.000+09:00",25813,-297792,0,-0.0271317829457,-0.0736434108527,0,0,0.00378071833648,0.0510396975425,-0.0181714394444,0.0304090484292,0.00953887021652,0.0153663836173,-0.00582751340075,0.0547267379217,25.7988560117,"validation",23902.8333333,0.0793699491692,0.981828560556,1.07936994917,9042660.4,9630041.75,0.644247778054,313480536,-0.127283575899,27510.5754235,25044.4245765,0.306378429532,-140198,-1168667,12410293,-276816,159904,-7752688,299563,1010707,-4661205,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.0353285083421,-0.0319137575655,,,0,1,-1
+"034020","두산에너빌리티","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",25800,25850,24950,25100,5307769,-0.0271317829457,-0.0156862745098,-0.0905797101449,45.3137832106,26107.6644219,25974.7900772,132.87434469,343.737026798,-210.862682108,26152.5,25164,1375.38199278,0.0313003110977,0.090015258232,-1.35891722084,,,,,"2025-03-28T06:50:15.000+09:00",-3908,68718,0,-0.0338645418327,-0.0657370517928,0.0737051792829,0,0,0.0348837209302,-0.0402447184782,-0.00254331584804,0.00529379859324,0.0136947022629,-0.00840090366964,0.05479609533,25.6153052794,"validation",24018.5,0.0450277910777,0.959755281522,1.04502779108,8545857.8,9502539.6,0.558563207671,308172767,-0.115573735678,27329.5620205,24975.4379795,0.0529122587813,-1260484,-578680,11995846,538485,-405778,-8112663,525138,896152,-3913947,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,-0.0132169437285,-0.0145843287251,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-04T00:00:00.000+09:00",6420,6450,6310,6360,51787,-0.00934579439252,-0.00313479623824,-0.00780031201248,50.4448208831,6353.45361035,6353.25725443,0.196355916211,-6.356862767,6.55321868321,6385.5,6349.2,120.353847607,0.00886470197522,0.0592115302013,0.558714781878,,,,,"2023-10-05T19:32:20.000+09:00",0,-3089,0,-0.0172955974843,-0.0283018867925,-0.0550314465409,0,0,0.0218068535826,-0.00399342259807,0.001701001701,3.08735717313e-05,-0.000999506724371,0.0010303802961,0.0189235609445,19.6126780909,"validation",6382.66666667,-0.00355128472948,0.996006577402,0.996448715271,40086.4,37864.4,1.36769630576,-2913358,-0.0441153167619,6574.54761305,6196.45238695,0.432556672923,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.0174746389186,-0.0087151813932,,,0,1,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-05T00:00:00.000+09:00",6400,6410,6220,6250,77238,-0.0172955974843,-0.0172955974843,-0.0369799691834,42.9420298867,6337.53767029,6345.60856892,-8.07089862373,-6.69966993834,-1.37122868538,6373.5,6345.4,125.328572778,0.00908222644929,0.0600751577411,2.10990496574,,,,,"2023-10-05T19:32:21.000+09:00",0,-50759,0,-0.0048,-0.0224,-0.0448,0,0.0062893081761,0.0298742138365,-0.0193771083392,-0.0150345131907,-0.0012913437798,-0.00107194719014,-0.000219396589662,0.0200525716445,19.9949835877,"validation",6377.83333333,-0.0200433794131,0.980622891661,0.979956620587,50668.2,35892.4,2.1519318853,-2990596,-0.316674282021,6564.94450893,6182.05549107,0.177452227047,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.016378610001,-0.0198196411763,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-06T00:00:00.000+09:00",6270,6300,6180,6220,59920,-0.0048,-0.0204724409449,-0.0356589147287,41.1446777098,6319.45495179,6336.30423048,-16.8492786921,-8.72959168909,-8.11968700298,6362,6340.6,124.947960437,0.00905460272832,0.0626086854926,1.15119644432,,,,,"2023-10-05T19:32:22.000+09:00",0,-25686,0,-0.0112540192926,-0.016077170418,-0.0257234726688,0,0.0032,0.0192,-0.0223200251493,-0.0190202819922,-0.00270888724953,-0.00140347133265,-0.00130541591688,0.0200880965332,19.7362908066,"validation",6372.5,-0.023930953315,0.977679974851,0.976069046685,54058.6,36654.7,1.63471532982,-3050516,-0.330885261644,6561.15822855,6162.84177145,0.14349954046,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,0.00249616060848,-0.000969206059817,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-07T00:00:00.000+09:00",6190,6220,6080,6150,90397,-0.0112540192926,-0.0314960629921,-0.0538461538462,37.2291100285,6293.3849592,6322.50391711,-29.1189579058,-12.8074649324,-16.3114929734,6344.5,6333.2,126.02310612,0.0090023106236,0.0658370626436,2.18291394956,,,,,"2023-10-05T19:32:23.000+09:00",0,-21471,0,0.00487804878049,0.00650406504065,-0.00650406504065,1,-0.0048231511254,0.0225080385852,-0.0306564741114,-0.0289269247774,-0.00473478990339,-0.00208251462316,-0.00265227528023,0.0204915619707,20.1361737226,"validation",6363.83333333,-0.0336013409109,0.969343525889,0.966398659089,68123.8,39998,2.2600380019,-3140913,-0.445644782239,6553.35162197,6135.64837803,0.0343584163622,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.0053710697034,0.001371940727,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-08T00:00:00.000+09:00",6150,6200,6110,6180,23077,0.00487804878049,-0.0373831775701,-0.0506912442396,39.87017397,6275.94111933,6311.9480714,-36.0069520715,-17.4473623603,-18.5595897113,6328,6328.2,123.450027111,0.00911013219199,0.0651289348793,-0.688976932368,,,,,"2023-10-05T19:32:24.000+09:00",0,2084,0,0,-0.00161812297735,-0.0113268608414,0,0,0.0146341463415,-0.0233881163085,-0.023418981701,-0.00582636764911,-0.00282319779292,-0.00300316985619,0.0199757325423,18.775665287,"validation",6355.83333333,-0.0276648747869,0.976611883692,0.972335125213,60483.8,39186.2,0.588906298646,-3117836,-0.475593448714,6534.06794996,6121.93205004,0.14089515126,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.0051056550687,-0.00374986948598,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-11T00:00:00.000+09:00",6200,6230,6110,6180,51906,0,-0.0283018867925,-0.0550458715596,39.87017397,6261.18094712,6302.17414018,-40.9931930609,-22.1565285004,-18.8366645605,6310,6323.4,123.203596603,0.0089834130051,0.0606043405526,0.48421224215,,,,,"2023-10-05T19:32:25.000+09:00",0,-10437,0,-0.0113268608414,0.00161812297735,-0.0258899676375,1,0.00323624595469,0.0194174757282,-0.0206022187005,-0.0226776734035,-0.00663320276067,-0.00358519878647,-0.0030480039742,0.0199358570555,19.586263223,"validation",6349.16666667,-0.0266439165245,0.9793977813,0.973356083476,60507.6,40674.4,1.27613437445,-3117836,-0.485410971028,6501.20669444,6118.79330556,0.160053743468,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.00361112855618,0.00178301866153,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-12T00:00:00.000+09:00",6220,6220,6090,6110,61871,-0.0113268608414,-0.0224,-0.0643185298622,35.7946377822,6237.92233987,6287.93901869,-50.0166788154,-27.7285585634,-22.2881202521,6289,6315.6,123.689053989,0.00916676661499,0.0578718462874,0.855520751882,,,,,"2023-10-05T19:32:26.000+09:00",0,-8088,0,0.00163666121113,0.00818330605565,-0.00490998363339,1,0.00647249190939,0.0210355987055,-0.0284623946573,-0.0325543099626,-0.00818603581268,-0.00453822562412,-0.00364781018855,0.0202437076905,19.7504889061,"validation",6341.83333333,-0.0365562008883,0.971537605343,0.963443799112,57434.2,41636.8,1.48596914268,-3179707,-0.497305268416,6470.97802065,6107.02197935,0.00818236356291,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,-0.00338749724204,0.00457363776139,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-13T00:00:00.000+09:00",6110,6130,6080,6120,55618,0.00163666121113,-0.016077170418,-0.0482115085537,36.7887099626,6219.78044143,6275.49909138,-55.7186499472,-33.3265768402,-22.392073107,6273.5,6310,118.425550132,0.00879050461067,0.0586897534479,0.683659819176,,,,,"2023-10-05T19:32:27.000+09:00",0,-10242,0,0.0114379084967,-0.016339869281,-0.031045751634,0,0,0.00818330605565,-0.0244680003188,-0.0301109350238,-0.00910435456653,-0.00544551909153,-0.003658835475,0.019350580087,19.6455795473,"validation",6334.5,-0.033862183282,0.975531999681,0.966137816718,56573.8,40419.45,1.3760207029,-3124089,-0.34456307545,6457.59508413,6089.40491587,0.0830958748103,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,0.00237781662511,0.0186960349584,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-14T00:00:00.000+09:00",6100,6190,6100,6190,33137,0.0114379084967,0.00650406504065,-0.0358255451713,43.3953609999,6215.19883506,6269.16582535,-53.9669902931,-37.4546595308,-16.5123307624,6262,6305.8,116.395153694,0.00929661413241,0.0557455745238,-0.35027423686,,,,,"2023-10-05T19:32:28.000+09:00",0,7514,0,-0.0032310177706,-0.032310177706,-0.0452342487884,0,-0.00326797385621,0.0147058823529,-0.0114979239859,-0.0183640457991,-0.00871841523314,-0.00605083352678,-0.00266758170636,0.0188037404999,19.1390961324,"validation",6328.66666667,-0.0219108817023,0.988502076014,0.978089118298,45121.8,40844.85,0.81128955058,-3090952,-0.270260510199,6436.53939383,6087.46060617,0.293742838169,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.00362896332242,-0.00753753105375,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-15T00:00:00.000+09:00",6150,6250,6150,6170,420266,-0.0032310177706,-0.00161812297735,-0.0175159235669,42.0432883443,6208.24516812,6261.82020866,-53.5750405324,-40.6787357311,-12.8963048013,6256.5,6301.6,115.224071288,0.00810026607137,0.0571579516864,4.21301381873,,,,,"2023-10-05T19:32:29.000+09:00",0,-140605,0,0.0032414910859,-0.0340356564019,-0.032414910859,0,-0.0064620355412,0.016155088853,-0.0138256213538,-0.0208835851212,-0.00868315081562,-0.0065929879629,-0.00209016285272,0.018674889998,21.6760972404,"validation",6323.83333333,-0.0243259626282,0.986174378646,0.975674037372,124559.6,59531.85,7.05951520069,-3511218,-0.499325151159,6435.30436236,6077.69563764,0.258115521185,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.0142653021745,-0.00274184081083,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-18T00:00:00.000+09:00",6170,6230,6150,6190,52247,0.0032414910859,0.00161812297735,-0.0143312101911,43.9248223238,6205.43821918,6256.5001932,-51.0619740186,-42.7553833886,-8.30659063,6252,6297.8,112.708066196,0.00814794727673,0.057815689559,-0.106301730068,,,,,"2023-10-05T19:32:30.000+09:00",0,5627,0,-0.0048465266559,-0.0371567043619,-0.0226171243942,0,0,0.0129659643436,-0.00991682661548,-0.0171170885071,-0.00824910727279,-0.00690717017586,-0.00134193709693,0.0182080882384,19.5944281207,"validation",6320.33333333,-0.0206212752492,0.990083173385,0.979378724751,124627.8,61292.45,0.852421464634,-3458971,-0.442361171727,6432.73184556,6071.26815444,0.32847516494,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.0134518490635,0.0118507699754,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-19T00:00:00.000+09:00",6180,6210,6110,6160,57862,-0.0048465266559,0.00818330605565,-0.0112359550562,41.7360738133,6198.44772392,6249.35203074,-50.9043068181,-44.3851680745,-6.51913874362,6248.5,6293.2,111.800347182,0.0080364257395,0.0592020991572,-0.0661464234398,,,,,"2023-10-05T19:32:31.000+09:00",0,-27496,0,-0.0227272727273,-0.0340909090909,-0.0113636363636,0,-0.0016155088853,0.016155088853,-0.0141633992158,-0.0211657026632,-0.00826368617177,-0.00720538442768,-0.00105830174409,0.01814940701,19.6916482035,"validation",6315.66666667,-0.0246477014831,0.985836600784,0.975352298517,123826,63446.75,0.911977366847,-3516833,-0.461295495829,6433.46215829,6063.53784171,0.260761874706,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,0.00117742934709,0.00345604601966,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-20T00:00:00.000+09:00",6150,6160,5930,6020,152482,-0.0227272727273,-0.016339869281,-0.0398724082935,33.3775163616,6170.99422794,6232.36299143,-61.3687634922,-47.781887158,-13.5868763341,6236,6285.6,120.243179526,0.00920180829526,0.0672255163904,0.958266571028,,,,,"2023-10-05T19:32:33.000+09:00",0,-49647,0,-0.00498338870432,-0.00498338870432,0.0132890365449,0,-0.00162337662338,0.0373376623377,-0.0346375881976,-0.042255313733,-0.0101941467595,-0.00793719055781,-0.00225695620169,0.0199739500873,20.6376443747,"validation",6308.33333333,-0.0457067371202,0.965362411802,0.95429326288,143198.8,70194.75,2.17227071825,-3669315,-0.538044511876,6445.60916011,6026.39083989,-0.0152446579425,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.0229343678855,-0.0214035786024,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-21T00:00:00.000+09:00",6040,6050,5950,5990,55179,-0.00498338870432,-0.032310177706,-0.046178343949,31.9030662968,6143.1489621,6214.41017725,-71.2612151486,-52.4777527561,-18.7834623924,6221.5,6276,118.797238131,0.00918534709374,0.0752607865856,-0.193507201501,,,,,"2023-10-05T19:32:34.000+09:00",0,-12847,0,-0.00500834724541,-0.016694490818,-0.00500834724541,0,0.00332225913621,0.0166112956811,-0.0372096761231,-0.0455704270236,-0.0118966970198,-0.00876089361538,-0.00313580340441,0.0198325940119,19.6161844192,"validation",6299.5,-0.0491308834034,0.962790323877,0.950869116597,147607.2,71691.65,0.769671223915,-3724494,-0.582897729373,6455.61749187,5987.38250813,0.00559012453565,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,0.0125066688797,0.0199848911579,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-22T00:00:00.000+09:00",5960,5990,5900,5960,47297,-0.00500834724541,-0.0340356564019,-0.0509554140127,30.4542649007,6114.9721987,6195.56497893,-80.5927802338,-58.1007582517,-22.4920219821,6205.5,6265.4,116.74029255,0.00918698679358,0.0832862237542,-0.311959832764,,,,,"2023-09-25T06:50:19.000+09:00",0,-8262,0,0,-0.0184563758389,0.00167785234899,0,-0.00500834724541,0.0150250417362,-0.0395616791556,-0.0487438950426,-0.0135222785627,-0.00974844937108,-0.00377382919163,0.0195872974078,19.4570279111,"validation",6291.66666667,-0.0527152317881,0.960438320844,0.947284768212,73013.4,73604.7,0.642581248208,-3771791,-0.599876774173,6463.91633075,5947.08366925,0.0249913206252,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,-0.00228863289494,-0.00113931345817,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-25T00:00:00.000+09:00",5920,5980,5900,5960,36849,0,-0.0371567043619,-0.0658307210031,30.4542649007,6091.13032198,6178.11572123,-86.985399258,-63.8776864529,-23.1077128051,6184.5,6254.6,114.11598594,0.00818521183212,0.0861569547021,-0.438477349058,,,,,"2023-09-26T06:50:19.000+09:00",0,-8963,0,-0.00167785234899,0.00838926174497,-0.00167785234899,1,-0.00671140939597,0.0134228187919,-0.0363004284906,-0.0471013334186,-0.0145948656473,-0.0107177326263,-0.00387713302099,0.0191469775066,19.2074095248,"validation",6284,-0.0515595162317,0.963699571509,0.948440483768,69933.8,73788.9,0.499384053699,-3771791,-0.620852187795,6450.91884318,5918.08115682,0.078670942861,-1405,10787,-68338,10335,9987,49562,-8929,-21773,14428,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.00493196126198,0.0212048754884,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-26T00:00:00.000+09:00",5950,6020,5900,5950,55544,-0.00167785234899,-0.0340909090909,-0.064465408805,29.9288355114,6069.41796475,6161.2182604,-91.800295653,-69.4622082929,-22.33808736,6164,6244.6,114.536272658,0.00819341928325,0.0883449929913,-0.236904635067,,,,,"2023-09-27T06:50:19.000+09:00",0,-7666,0,0.00672268907563,0.00336134453782,-0.0100840336134,1,-0.00167785234899,0.0201342281879,-0.034717715769,-0.0471767607213,-0.0154286211182,-0.0116743207215,-0.00375430039665,0.0192497937241,19.61607728,"validation",6274.83333333,-0.0517676432309,0.965282284231,0.948232356769,69470.2,75349.65,0.737150073026,-3827335,-0.628705640968,6436.2792684,5891.7207316,0.107021127135,32997,23299,-41618,-24392,-13466,24826,-7656,-9882,13394,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,0.0114604301782,0.0118474166668,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-09-27T00:00:00.000+09:00",5920,5990,5920,5990,27507,0.00672268907563,-0.00498338870432,-0.0566929133858,34.7763177667,6057.19981633,6148.5354263,-91.3356099721,-73.8368886288,-17.4987213433,6146,6237.2,111.355110325,0.00847510501258,0.0873034273391,-0.560563824518,,,,,"2023-10-04T06:50:19.000+09:00",0,-4653,0,-0.016694490818,0.0116861435726,-0.0100166944908,1,-0.00504201680672,0.0117647058824,-0.0253823625122,-0.0396331687296,-0.0152480150204,-0.0123266925924,-0.00292132242793,0.0185901686687,18.9200424939,"validation",6268,-0.0443522654754,0.974617637488,0.955647734525,44475.2,74576.6,0.368842237377,-3799828,-0.587972634848,6414.28343221,5877.71656779,0.20926270267,48782,38258,-21448,-44984,-32695,-84,-7903,-9667,13080,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.00587005993277,-0.00922280632192,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-04T00:00:00.000+09:00",5980,5980,5850,5890,120933,-0.016694490818,-0.016694490818,-0.0724409448819,29.3161231499,6031.47676766,6129.38465398,-97.9078863193,-78.6510881669,-19.2567981524,6123,6227.4,113.401173874,0.00895888269251,0.0892407452309,0.494348445627,,,,,"2023-10-05T06:50:19.000+09:00",0,-42847,0,-0.00679117147708,0.0373514431239,0.0152801358234,1,-0.0016694490818,0.0217028380634,-0.0380532418749,-0.0541799145711,-0.0166227311238,-0.013353325665,-0.00326940545881,0.019253170437,20.3840032303,"validation",6259.5,-0.0590302739835,0.961946758125,0.940969726016,57626,79619.7,1.51888288954,-3920761,-0.626674679759,6396.21054152,5849.78945848,0.0735889276086,47526,56080,6352,-55899,-56629,-20250,-1732,-9557,2451,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,0.00739407461825,0.0232807773088,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-05T00:00:00.000+09:00",5890,5970,5850,5850,36816,-0.00679117147708,-0.0184563758389,-0.088785046729,27.4589470694,6003.55726494,6108.68949443,-105.132229482,-83.9473164299,-21.1849130523,6094.5,6218.2,113.872518597,0.00831169907965,0.0859885550547,-0.494957334752,,,,,"2023-10-06T06:50:19.000+09:00",0,1122,0,0.0273504273504,0.0444444444444,0.034188034188,1,0,0.0203735144312,-0.0401181393059,-0.0592132771542,-0.017971321279,-0.0143499686205,-0.00362135265851,0.0194653877944,19.1878847571,"validation",6250.66666667,-0.0640998293515,0.959881860694,0.935900170648,55529.8,78396.65,0.46961190306,-3957577,-0.69901328692,6356.52862439,5832.47137561,0.0334479189656,32057,65619,34385,-41412,-67028,-38509,-4158,-11154,-9711,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.00592239786119,0.00111073587987,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-06T00:00:00.000+09:00",5900,6030,5860,6010,33007,0.0273504273504,0.00838926174497,-0.0550314465409,43.010846102,6004.54845495,6101.37916151,-96.8307065531,-86.5239944546,-10.3067120985,6077,6211.6,118.595910126,0.0107538457118,0.0770173089988,-0.526636795172,,,,,"2023-10-10T06:50:19.000+09:00",0,5804,0,-0.00665557404326,0.00166389351082,0.00998336106489,1,0.00854700854701,0.0290598290598,-0.0110251768965,-0.0324554060146,-0.0161115984281,-0.0143966712903,-0.00171492713786,0.0197330965267,19.1056549717,"validation",6244.5,-0.0375530466811,0.988974823104,0.962446953319,54761.4,77457.65,0.426129633419,-3924570,-0.652751535839,6311.01709339,5842.98290661,0.356848063899,45092,84755,604596,-62612,-105642,-438915,3572,2834,-185928,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.0252161287983,0.00816239209538,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-10T00:00:00.000+09:00",6010,6030,5920,5970,38809,-0.00665557404326,0.00336134453782,-0.0448,40.6637458128,5999.23330804,6091.64737176,-92.4140637277,-87.7020083092,-4.71205541852,6063,6207,117.981916545,0.0102745206848,0.0739702925436,-0.432979928261,,,,,"2023-10-11T06:50:19.000+09:00",0,-19669,0,0.0150753768844,0.0184254606365,0.00335008375209,1,0,0.018302828619,-0.0153389411183,-0.0381826969551,-0.015479742668,-0.0146904536531,-0.000789289014827,0.019762465083,19.2609096682,"validation",6237.5,-0.0428857715431,0.984661058882,0.957114228457,51414.4,75536.2,0.513780147797,-3963379,-0.643918412629,6287.24094185,5838.75905815,0.292633764302,39101,62184,598000,-45571,-77808,-425979,4473,2572,-186276,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.00410236135442,0.0195451388513,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-11T00:00:00.000+09:00",5970,6060,5930,6060,124908,0.0150753768844,0.0116861435726,-0.0257234726688,47.5933335502,6008.58202988,6089.303122,-80.7210921269,-86.3058250727,5.58473294586,6055,6208.2,118.840351078,0.0109194599806,0.0701461951498,0.540033434638,,,,,"2023-10-12T06:50:19.000+09:00",0,-92370,0,0.00825082508251,-0.0214521452145,-0.013201320132,0,0,0.0217755443886,0.000825763831544,-0.0238716536194,-0.0133203122322,-0.0142418853255,0.000921573093376,0.0196106189897,20.4447978257,"validation",6231.83333333,-0.0275734802493,1.00082576383,0.972426519751,70894.6,78785.6,1.58541662436,-3838471,-0.50006282874,6267.36760582,5842.63239418,0.511772040234,19513,36350,566850,-30455,-52499,-408504,6406,3155,-177376,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.00469503658776,-0.0127485224866,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-12T00:00:00.000+09:00",6060,6140,6000,6110,40613,0.00825082508251,0.0373514431239,-0.00650406504065,51.0159198435,6024.18479451,6090.83622408,-66.6514295664,-82.3749459715,15.7235164051,6053,6214,120.351754572,0.010852581546,0.0692169446559,-0.416100728007,,,,,"2023-10-13T06:50:19.000+09:00",0,1727,0,0,-0.0327332242226,-0.0278232405892,0,0,0.023102310231,0.00941681810672,-0.0167364016736,-0.0109085809438,-0.013481987884,0.00257340694028,0.01969750484,19.3295255476,"validation",6225.83333333,-0.0186052737251,1.00941681811,0.981394726275,54830.6,76296.4,0.532305587157,-3797858,-0.430521623563,6262.485083,5843.514917,0.636047873155,10693,47922,527708,-6932,-56675,-409582,-2868,1698,-137609,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.00388755407246,-0.0142305729986,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-13T00:00:00.000+09:00",6090,6110,6020,6110,23569,0,0.0444444444444,-0.0113268608414,51.0159198435,6037.38713382,6092.25576303,-54.8686292176,-76.8736826207,22.0050534031,6049.5,6216.2,118.183772103,0.0107888277668,0.0671536872058,-0.615245101397,,,,,"2023-10-16T06:50:19.000+09:00",0,2469,0,-0.0147299509002,-0.0229132569558,-0.0294599018003,0,-0.00327332242226,0.0147299509002,0.0100008265146,-0.0170843923941,-0.00898013571483,-0.0125816174502,0.00360148173536,0.0193426795586,18.7853696273,"validation",6219.5,-0.0176059168743,1.01000082651,0.982394083126,52181.2,76321,0.308814087866,-3797858,-0.445501238191,6252.62311538,5846.37688462,0.648924458666,101049,131176,590354,-98257,-134653,-494405,-7865,-1135,-115447,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,0.00954504762442,0.0152126297143,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-16T00:00:00.000+09:00",6060,6090,5950,6020,32852,-0.0147299509002,0.00166389351082,-0.0258899676375,44.8951112925,6034.71219015,6086.90348429,-52.1912941385,-71.9372049243,19.7459107858,6041.5,6214.6,121.170645524,0.0112228215478,0.0643375409054,-0.493729811824,,,,,"2023-10-17T06:50:19.000+09:00",0,-9406,0,0.00996677740864,0.00498338870432,-0.0348837209302,1,-0.00818330605565,0.0229132569558,-0.00355871886121,-0.0313133588646,-0.00866965018912,-0.0119497018147,0.00328005162554,0.0201280142067,19.1026104482,"validation",6211.5,-0.0308299122595,0.996441281139,0.96917008774,52150.2,75368.3,0.435886174957,-3830710,-0.47292694674,6235.84762669,5847.15237331,0.444686744145,117725,108983,542377,-100651,-90538,-490208,-17162,-17579,-71529,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.00662376846017,0.000146443761836,,,0,1,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-17T00:00:00.000+09:00",6020,6100,6000,6080,15124,0.00996677740864,0.0184254606365,-0.00490998363339,49.2653130131,6041.67954551,6086.39211508,-44.7125695707,-66.4922778536,21.7797082829,6040,6214.6,119.658456558,0.0112261860956,0.0637965275698,-0.665015023326,,,,,"2023-10-18T06:50:19.000+09:00",0,2147,0,-0.0246710526316,0.00164473684211,-0.0476973684211,1,0,0.0166112956811,0.00662251655629,-0.0216586747337,-0.00735404104781,-0.0109362299101,0.00358218886232,0.019680667197,18.3367981508,"validation",6205.33333333,-0.0201976794156,1.00662251656,0.979802320584,47413.2,73030.95,0.207090281586,-3815586,-0.435348985601,6232.66551326,5847.33448674,0.603806849817,101210,110031,548161,-79847,-90951,-488590,-21390,-24165,-76931,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,0.000144264027362,-0.00217327736966,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-18T00:00:00.000+09:00",6080,6130,5930,5930,112020,-0.0246710526316,-0.0214521452145,-0.031045751634,40.5970756183,6024.49807697,6074.80751397,-50.3094369939,-63.2557096816,12.9462726877,6030.5,6208.8,125.397138232,0.0124142756733,0.0645640179073,0.413930194557,,,,,"2023-10-19T06:50:19.000+09:00",0,-57344,0,-0.00337268128162,0.0286677908938,-0.0151770657673,1,0,0.0328947368421,-0.0166652848023,-0.0449040072156,-0.00848388482191,-0.0106670673999,0.00218318257803,0.0211462290443,20.3142121993,"validation",6198.16666667,-0.0432654817285,0.983334715198,0.956734518272,44835.6,75851.05,1.476841784,-3927606,-0.529667684231,6225.17665499,5835.82334501,0.241879682485,17741,129404,544819,-2076,-106274,-499185,-15680,-23221,-62997,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.0256587892514,-0.0106653479581,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-19T00:00:00.000+09:00",5930,5970,5870,5910,64770,-0.00337268128162,-0.0327332242226,-0.0452342487884,39.5966800827,6006.88298821,6062.59954997,-55.7165617615,-61.7478800976,6.03131833611,6016.5,6202.2,123.58305693,0.0120571085234,0.0621286023782,-0.145754820568,,,,,"2023-10-20T06:50:19.000+09:00",0,5458,0,0.010152284264,0.00846023688663,-0.00846023688663,1,0,0.0168634064081,-0.0177013213662,-0.047112314985,-0.00942750622022,-0.0104480338575,0.00102052763724,0.0209108387361,19.7629989252,"validation",6190.33333333,-0.0452856604383,0.982298678634,0.954714339562,49667,77432.7,0.836468313774,-3992376,-0.582069332465,6203.3983681,5829.6016319,0.215085794808,10142,108432,528751,-2615,-86221,-491411,-7514,-22225,-54687,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,0.0156316231121,0.0273484303652,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-20T00:00:00.000+09:00",5880,5990,5830,5970,43839,0.010152284264,-0.0229132569558,-0.032414910859,44.0509416263,6001.20868233,6055.74032405,-54.531641716,-60.3046324213,5.77299070527,6006.5,6196.4,126.184267149,0.0123512830002,0.0579133092761,-0.398668721049,,,,,"2023-10-23T06:50:19.000+09:00",0,4441,0,0.0134003350084,0,-0.0184254606365,0,-0.00507614213198,0.0270727580372,-0.0060767501873,-0.0365373442644,-0.00913427834439,-0.0101012784625,0.000967000118136,0.0211363931574,19.3827813214,"validation",6184.66666667,-0.0347094966045,0.993923249813,0.965290503395,53721,58611.35,0.747960932482,-3948537,-0.373066820676,6180.42814608,5832.57185392,0.395071611979,62076,71058,575056,-64486,-57180,-538309,419,-15881,-56098,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.0270410995632,0.0290161177418,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-23T00:00:00.000+09:00",5960,6090,5960,6050,50021,0.0134003350084,0.00498338870432,-0.0226171243942,49.4079307842,6008.71503889,6055.31511486,-46.6000759628,-57.5637211296,10.9636451668,5999.5,6189.2,126.456819496,0.0127414336442,0.0513192083674,-0.228690775031,,,,,"2023-10-24T06:50:19.000+09:00",0,20372,0,0.00661157024793,-0.0165289256198,-0.0214876033058,0,-0.00167504187605,0.0217755443886,0.00841736811401,-0.0224907904091,-0.00770249189468,-0.00951466464952,0.00181217275484,0.0209019536357,19.5280117506,"validation",6179.83333333,-0.0210091965803,1.00841736811,0.97899080342,57154.8,58500.05,0.85505909824,-3898516,-0.375679166086,6153.4447953,5845.5552047,0.664019835492,41735,53414,570573,-47339,-52962,-536314,3614,-2445,-53612,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.0209708613242,0.0206281543129,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-24T00:00:00.000+09:00",6060,6110,6030,6090,40187,0.00661157024793,0.00164473684211,-0.0113636363636,51.8883925692,6021.22041753,6057.88436561,-36.6639480825,-53.3837665202,16.7198184376,5996,6181.2,123.138475246,0.0128157691923,0.047332012742,-0.46738387147,,,,,"2023-10-25T06:50:19.000+09:00",0,1470,0,0.00164203612479,-0.0328407224959,-0.0246305418719,0,0.00165289256198,0.0132231404959,0.0156771180787,-0.0147544166181,-0.00602035272291,-0.00876580731037,0.00274545458746,0.0202197824706,19.315702204,"validation",6178,-0.0142440919391,1.01567711808,0.985755908061,62167.4,57616.3,0.697493591223,-3858329,-0.296353636037,6137.9013742,5854.0986258,0.831215960838,36578,43800,421739,-45372,-51746,-389556,6775,5940,-51549,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,-0.00462719734844,-0.0211091017525,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-25T00:00:00.000+09:00",6130,6150,6060,6100,21632,0.00164203612479,0.0286677908938,0.0132890365449,52.5151932579,6033.34035329,6061.00404223,-27.6636889389,-48.2397510039,20.576062065,6000,6174.2,120.7714413,0.0117583796246,0.0495759798469,-0.948947392075,,,,,"2023-10-26T06:50:19.000+09:00",0,1868,0,-0.0229508196721,-0.027868852459,-0.0311475409836,0,0.00656814449918,0.0147783251232,0.0166666666667,-0.0120177512876,-0.00453503097359,-0.00790815590228,0.00337312492869,0.0197985969344,18.6979730366,"validation",6179.66666667,-0.0128917417336,1.01666666667,0.987108258266,44089.8,51073.8,0.423543969707,-3836697,-0.163862880773,6148.72793954,5851.27206046,0.836184311801,-43834,9483,391657,22719,-32385,-384312,21250,21049,-26561,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.010175669296,0.0195050945046,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-26T00:00:00.000+09:00",6050,6070,5950,5960,43643,-0.0229508196721,0.00846023688663,-0.00500834724541,43.8935006374,6022.05722202,6053.52226132,-31.4650393086,-44.8848086649,13.4197693563,5998.5,6163.4,122.859195493,0.0128007126956,0.0499134915,-0.220731597409,,,,,"2023-10-27T06:50:19.000+09:00",0,-1289,0,0.00167785234899,0.00335570469799,0.0234899328859,1,-0.00819672131148,0.0196721311475,-0.00641827123448,-0.0330012655353,-0.00527936901151,-0.00753100816524,0.00225163915374,0.0206139589753,19.3766239458,"validation",6182,-0.0359107085086,0.993581728766,0.964089291491,39864.4,50497,0.864269164505,-3880340,-0.154312137355,6148.20303938,5848.79696062,0.371412096377,-35932,7340,344123,10252,-40095,-361266,25815,30884,-2075,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,0.00416953138175,0.0120629315603,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-27T00:00:00.000+09:00",5950,6040,5900,5970,42889,0.00167785234899,0,0.00167785234899,44.5932251468,6014.04841863,6047.33542715,-33.2870085235,-42.5652486366,9.27824011312,5999,6152.6,124.083538672,0.0127571959578,0.0497587816818,-0.237628690939,,,,,"2023-10-30T06:50:19.000+09:00",0,-300,0,-0.00335008375209,0.0134003350084,0.0184254606365,1,-0.00167785234899,0.0234899328859,-0.00483413902317,-0.0296785098983,-0.00557571332051,-0.00712985739306,0.00155414407255,0.0207845123404,19.3608728721,"validation",6181.5,-0.0342149963601,0.995165860977,0.96578500364,39674.4,50276.6,0.853060867282,-3837451,-0.0652987672197,6148.25146565,5849.74853435,0.402848525229,-30604,-48880,237991,6940,19680,-266151,23784,29305,8914,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,5.54642633241e-05,-0.00455996441514,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-30T00:00:00.000+09:00",5940,6040,5940,5950,17268,-0.00335008375209,-0.0165289256198,-0.00167785234899,43.4267227156,6004.19481576,6040.12539551,-35.9305797485,-41.238314859,5.30773511044,5998.5,6140.8,122.36328591,0.0127802398538,0.0499580153851,-1.00732778361,,,,,"2023-10-31T06:50:19.000+09:00",0,-7438,0,-0.0100840336134,0.0201680672269,0.0201680672269,1,-0.00502512562814,0.0167504187605,-0.008085354672,-0.0310708702449,-0.00603875289891,-0.00693080921999,0.000892056321083,0.0205652581361,18.4477568649,"validation",6179,-0.0370610131089,0.991914645328,0.962938986891,33123.8,49297.55,0.350281099162,-3854719,-0.0841096565651,6148.33657764,5848.66342236,0.338157008246,-4250,-36502,210650,-4563,10391,-238751,8666,26101,8911,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,-0.00671119474258,-0.0148799639108,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-10-31T00:00:00.000+09:00",5980,6050,5820,5890,70763,-0.0100840336134,-0.0328407224959,-0.0100840336134,40.0426081274,5986.62638257,6029.00499584,-42.3786132753,-41.4663745422,-0.912238733068,5995.5,6128,130.05162263,0.012965325673,0.0519994546399,0.64465004898,,,,,"2023-11-01T06:50:19.000+09:00",0,-29173,0,0.00679117147708,0.0169779286927,0.0356536502547,1,0.00504201680672,0.0386554621849,-0.0175965307314,-0.0388381201044,-0.00719501074284,-0.00704013150123,-0.000154879241607,0.0220800717539,19.8481028233,"validation",6175.83333333,-0.0462825529618,0.982403469269,0.953717447038,39239,50058.5,1.41360608089,-3925482,-0.0980323022064,6151.38136515,5839.61863485,0.161601629224,666,-28572,187443,-50,5227,-215278,-555,23554,7901,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,0.00400784927158,0.0176790686689,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-01T00:00:00.000+09:00",5920,5980,5910,5930,25477,0.00679117147708,-0.027868852459,-0.0100166944908,43.2193490375,5977.9146314,6021.67129245,-43.7566610439,-41.9244318426,-1.8322292013,5992.5,6118,127.190792443,0.0129672211532,0.0528918240091,-0.760445498191,,,,,"2023-11-02T06:50:19.000+09:00",0,-965,0,0.00843170320405,0.00843170320405,0.0252951096121,1,0.00509337860781,0.0118845500849,-0.0104297037964,-0.0307289964041,-0.00737886358244,-0.00706988732589,-0.000308976256543,0.0214487002433,18.833310862,"validation",6171,-0.0390536379841,0.989570296204,0.960946362016,40008,49957,0.50997858158,-3900005,-0.100263226375,6150.97712769,5834.02287231,0.302810661349,9173,4127,179364,-9140,-12179,-203337,-65,7990,8973,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,-0.00355566937824,0.00253903182214,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-02T00:00:00.000+09:00",5960,6010,5940,5980,29397,0.00843170320405,0.00335570469799,0.0152801358234,46.9995372279,5978.23545734,6018.58453004,-40.3490727025,-41.6093600145,1.26028731206,5997,6109.2,123.820021554,0.0125396502611,0.0505381937356,-0.570606020707,,,,,"2023-11-03T06:50:19.000+09:00",0,-10133,0,0.0117056856187,-0.0066889632107,0.0100334448161,0,0.00505902192243,0.0118043844857,-0.00283475070869,-0.0211484318732,-0.00674733657232,-0.00695808695895,0.000210750386633,0.020705689223,18.9848237599,"validation",6166.66666667,-0.0302702702703,0.997165249291,0.96972972973,37158.8,45380.2,0.647793531099,-3870608,0.0552586810988,6148.53877392,5845.46122608,0.443908745067,29660,29090,192784,-37097,-36958,-219949,7457,7743,18100,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.00962561444138,-0.0370345251687,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-03T00:00:00.000+09:00",6030,6080,5980,6050,26116,0.0117056856187,0.0134003350084,0.034188034188,51.8341834526,5989.27615621,6020.91160189,-31.6354456806,-39.6145771477,7.97913146717,6007,6104.6,122.118591443,0.0126247375826,0.0456559606231,-0.662502896759,,,,,"2023-11-06T06:50:19.000+09:00",0,3107,0,0.00330578512397,-0.0198347107438,-0.00495867768595,0,0.00836120401338,0.0167224080268,0.00715831529882,-0.00894407495987,-0.00522899928604,-0.00654786399136,0.00131886470532,0.0201848911476,18.8781169897,"validation",6163.16666667,-0.0183617728981,1.0071583153,0.981638227102,33804.2,44845.2,0.582358870069,-3844492,0.126083728024,6144.12767773,5869.87232227,0.656788187153,29421,31453,184807,-39921,-41634,-213787,10281,10051,22340,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.000942259076341,-0.000211399418277,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-06T00:00:00.000+09:00",6090,6100,6030,6070,133685,0.00330578512397,0.0201680672269,0.00998336106489,53.1491630985,6001.6952091,6024.54777953,-22.8525704277,-36.2621758037,13.409605376,6010,6100.4,118.395834911,0.0111946255945,0.0465414542084,2.4590451934,,,,,"2023-11-07T06:50:19.000+09:00",0,52783,0,-0.0131795716639,-0.0428336079077,0.00494233937397,0,0.00661157024793,0.0115702479339,0.00998336106489,-0.00498327978493,-0.00376483862071,-0.00597399930869,0.00220916068798,0.0195050798865,20.5143554506,"validation",6157.5,-0.0142103126269,1.00998336106,0.985789687373,57087.6,49879.1,2.68018067688,-3710807,0.214281131777,6149.8570699,5870.1429301,0.71450470843,32338,40715,166610,-42576,-50192,-183301,10112,9436,15513,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0532865960375,-0.0700910565102,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-07T00:00:00.000+09:00",6060,6060,5960,5990,39490,-0.0131795716639,0.0169779286927,0.00335008375209,47.5563155871,5999.89594616,6021.98868475,-22.0927385866,-33.4282883603,11.3355497737,6011,6095.6,117.796132418,0.0114912449615,0.0462425597154,-0.305934017192,,,,,"2023-11-08T06:50:19.000+09:00",0,-10792,0,-0.0016694490818,-0.0333889816361,0.0217028380634,0,-0.00164744645799,0.0164744645799,-0.00349359507569,-0.0173239713892,-0.00368827021479,-0.00558068253094,0.00189241231615,0.0196654645104,19.2816494496,"validation",6149.16666667,-0.0258842661607,0.996506404924,0.974115733839,50833,49913.15,0.791174269706,-3750297,0.213452767457,6149.98201322,5872.01798678,0.424450655474,8359,36783,162042,-9946,-46854,-184324,1526,9824,15153,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0101623002415,0.00478457152507,,,0,1,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-08T00:00:00.000+09:00",5990,6030,5970,5980,25627,-0.0016694490818,0.00843170320405,-0.013201320132,46.8920670271,5996.83503137,6018.87841181,-22.0433804366,-31.1513067756,9.107926339,6007,6089.8,113.667837245,0.01097793249,0.0458497885403,-0.649726416959,,,,,"2023-11-09T06:50:19.000+09:00",0,-14242,0,-0.0066889632107,-0.0234113712375,0.0117056856187,0,0,0.0100166944908,-0.00449475611786,-0.0180301487734,-0.00368618401949,-0.00520924862468,0.00152306460518,0.0190079995393,18.8475776156,"validation",6141.33333333,-0.0262700825011,0.995505243882,0.973729917499,50863,44949.1,0.570133773535,-3775924,0.0695753641341,6144.70983988,5869.29016012,0.401967789581,-39632,-17352,125662,46476,13982,-136856,-6898,3218,9036,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.00747145338796,0.0145247355683,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-09T00:00:00.000+09:00",5980,6010,5910,5940,45951,-0.0066889632107,-0.0066889632107,-0.0278232405892,44.2307801327,5988.09118039,6013.03556649,-24.9443860975,-29.90992264,4.96553654244,5998.5,6083,112.691563156,0.0108576506342,0.0440450889849,0.0247286071489,,,,,"2023-11-10T06:50:19.000+09:00",0,-9281,0,-0.0016835016835,-0.013468013468,0.0151515151515,0,0,0.0167224080268,-0.00975243810953,-0.0235081374322,-0.00419939159891,-0.00503534051178,0.000835948912868,0.0189716436289,19.4247953064,"validation",6132,-0.0313111545988,0.99024756189,0.968688845401,54173.8,45216,1.01625530786,-3821875,-0.026558076787,6130.60223314,5866.39776686,0.278580578805,-39682,-28627,116235,45835,32740,-130534,-15113,-13134,3268,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.00894365222054,0.00336011079487,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-10T00:00:00.000+09:00",5940,5960,5900,5930,30534,-0.0016835016835,-0.0198347107438,-0.0294599018003,43.5651149008,5979.15407571,6006.88478378,-27.7307080701,-29.474079726,1.74337165589,5989.5,6076,108.927880073,0.0108533788295,0.0416782250192,-0.50937893787,,,,,"2023-11-13T06:50:19.000+09:00",0,-9467,0,-0.0202360876897,-0.0118043844857,0.0219224283305,0,0,0.010101010101,-0.00993405125637,-0.0240289664253,-0.0046763420017,-0.00497033384924,0.000293991847537,0.0183689511085,19.0143755933,"validation",6122.33333333,-0.0314150378396,0.990065948744,0.96858496216,55057.4,45564.25,0.670130639701,-3852409,-0.0598616239705,6114.31586438,5864.68413562,0.261648888555,-22783,-15421,38210,29022,22089,-57045,-15215,-15672,7803,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.0054938472296,0.0152059075608,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-13T00:00:00.000+09:00",5940,5980,5800,5810,106510,-0.0202360876897,-0.0428336079077,-0.0348837209302,36.4717294256,5953.13037176,5992.30072573,-39.170353968,-31.4133345744,-7.75701939364,5979,6064.6,114.004460068,0.0112497305447,0.0489291573928,1.7801538041,,,,,"2023-11-14T06:50:19.000+09:00",0,-33345,0,-0.00344234079174,0.0189328743546,0.0567986230637,1,0.00168634064081,0.0303541315346,-0.0282655962536,-0.0419813343007,-0.00674188536455,-0.0054067701505,-0.00133511521405,0.0196221101666,20.2433300079,"validation",6110.16666667,-0.0491257739833,0.971734403746,0.950874226017,49622.4,49247.15,2.16276474882,-3958919,-0.130168953939,6125.27371603,5832.72628397,-0.0776841000272,40735,-8955,48672,-33432,23126,-69637,-16255,-23149,9943,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.0177876094812,-0.00137150976722,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-14T00:00:00.000+09:00",5830,5870,5780,5790,84794,-0.00344234079174,-0.0333889816361,-0.0476973684211,35.4361239393,5928.03339149,5977.31548678,-49.2820952958,-34.9870867187,-14.2950085772,5964.5,6053.2,112.289855778,0.0109288402834,0.0537125555841,1.00024064452,,,,,"2023-11-15T06:50:19.000+09:00",0,-21692,0,0.00863557858377,0.0259067357513,0.0552677029361,1,0.00344234079174,0.0154905335628,-0.0292564339006,-0.0434811339457,-0.008511588134,-0.00604267473552,-0.00246891339847,0.0193937574745,20.0118676372,"validation",6097.83333333,-0.0504824117856,0.970743566099,0.949517588214,58683.2,52730.65,1.60805907001,-4043713,-0.216313472335,6124.68426889,5804.31573111,-0.0446851966445,45934,8948,60959,-33190,9496,-83877,-12765,-27425,11893,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,-0.0157106204869,-0.0289711236228,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-15T00:00:00.000+09:00",5780,5850,5740,5840,119686,0.00863557858377,-0.0234113712375,-0.0151770657673,40.0213363821,5914.4897928,5967.14396924,-52.6541764467,-38.5205046643,-14.1336717824,5960,6043,112.126294651,0.00989396332069,0.0565911516345,2.02966729666,,,,,"2023-11-16T06:50:19.000+09:00",0,12825,0,0.00342465753425,0.0119863013699,0.0393835616438,1,-0.00172711571675,0.0189982728843,-0.0201342281879,-0.0335925864637,-0.00901612610389,-0.00659597682608,-0.00242014927782,0.0191997079881,20.3651130029,"validation",6088,-0.0407358738502,0.979865771812,0.95926412615,77495,53113.95,2.25338164456,-3924027,0.00336917137588,6128.64163187,5791.35836813,0.144215966518,95139,119350,115608,-47414,-71801,-102383,-48182,-56956,-24699,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.0133185979291,-0.0104656440456,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-16T00:00:00.000+09:00",5850,5860,5800,5860,26635,0.00342465753425,-0.013468013468,-0.00846023688663,41.801764162,5906.10674775,5959.20737893,-53.1006311781,-41.4365299671,-11.664101211,5957.5,6033.2,108.40298789,0.00991356622901,0.0580644675919,-0.740733478839,,,,,"2023-11-17T06:50:19.000+09:00",0,-1692,0,0,0.0409556313993,0.0392491467577,1,0.00171232876712,0.0102739726027,-0.0163659253042,-0.0287078167473,-0.00906154115667,-0.00707108019916,-0.00199046095752,0.0184988033942,18.8658863083,"validation",6078.66666667,-0.0359728010529,0.983634074696,0.964027198947,73631.8,51207.2,0.520141698824,-3897392,0.0927447702667,6130.45953284,5784.54046716,0.218142161928,144300,175027,182830,-49054,-71763,-116076,-96117,-104153,-78660,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.00281741974234,0.00126245530038,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-17T00:00:00.000+09:00",5870,5890,5830,5860,35297,0,-0.0118043844857,-0.0184254606365,41.801764162,5899.01340194,5951.85868419,-52.8452822505,-43.7182804237,-9.12700182676,5952,6022,104.945631612,0.00961699820335,0.0597929473643,-0.464684787306,,,,,"2023-11-20T06:50:19.000+09:00",0,-16144,0,0.0102389078498,0.037542662116,0.0358361774744,1,0.00170648464164,0.0102389078498,-0.0154569892473,-0.0269013616739,-0.00901796625435,-0.00746045741019,-0.00155750884416,0.0179088108553,19.1474581409,"validation",6071.66666667,-0.0348613779852,0.984543010753,0.965138622015,74584.4,50780.1,0.695095125847,-3897392,0.0503592942905,6129.94381136,5774.05618864,0.241491431203,125017,156748,123900,-26084,-45610,-45475,-100107,-112317,-88633,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,0.00736683037401,0.0148561847345,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-20T00:00:00.000+09:00",5850,5920,5830,5920,31634,0.0102389078498,0.0189328743546,-0.0214876033058,47.2498267559,5902.24210934,5949.49878166,-47.2566723243,-44.4259588039,-2.83071352046,5945.5,6013.2,103.878086497,0.00940456542025,0.0580492572298,-0.542778092999,,,,,"2023-11-21T06:50:19.000+09:00",0,-6788,0,0.00337837837838,0.0253378378378,0.0658783783784,1,-0.00170648464164,0.0153583617747,-0.00428895803549,-0.0154992350163,-0.00798254600073,-0.00750438493308,-0.000478161067645,0.0175469740704,19.0480795037,"validation",6065.66666667,-0.0240149475188,0.995711041965,0.975985052481,59609.2,49860.75,0.634446934713,-3865758,0.032849485818,6118.06592943,5772.93407057,0.426115195264,73388,152003,147261,1173,-37196,-53871,-75285,-115986,-103598,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.00159465819904,-0.00730670824909,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-21T00:00:00.000+09:00",5930,5940,5890,5940,32665,0.00337837837838,0.0259067357513,-0.0246305418719,48.9648312114,5908.05101559,5948.7951682,-40.7441526121,-43.6895975655,2.94544495343,5938,6007,100.029651747,0.00929882638722,0.0536623678455,-0.498677406763,,,,,"2023-11-22T06:50:19.000+09:00",0,-11337,0,-0.00505050505051,0.026936026936,0.03367003367,1,0.00168918918919,0.00844594594595,0.000336813742001,-0.0111536540703,-0.00685928495153,-0.0073551511053,0.000495866153776,0.0168400087116,19.0835238648,"validation",6060.83333333,-0.0199367523718,1.00033681374,0.980063247628,49183.4,49484.65,0.66010368872,-3833093,0.0254988162996,6097.32357013,5778.67642987,0.506276535224,22886,151979,169138,-1343,-39916,-72047,-21952,-113340,-107387,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.00433677897551,-0.00145509434263,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-22T00:00:00.000+09:00",5930,5990,5900,5910,34565,-0.00505050505051,0.0119863013699,-0.0311475409836,46.5215605538,5908.35085935,5945.92145204,-37.5705926938,-42.4657965912,4.89520389737,5928.5,6000.8,99.3132480508,0.00931084750182,0.0476266150377,-0.46732033786,,,,,"2023-11-23T06:50:19.000+09:00",0,-15796,0,0.0321489001692,0.0287648054146,0.0423011844332,1,-0.0016835016835,0.0151515151515,-0.00312051952433,-0.0151313158246,-0.00635712228321,-0.00718541397481,0.000828291691602,0.0168042720898,19.1349980037,"validation",6054.83333333,-0.0239202840706,0.996879480476,0.976079715929,32159.2,50131.3,0.689489400833,-3867658,-0.030879909358,6069.67719363,5787.32280637,0.434479502231,29015,90624,196749,-17496,-15692,-85690,-16399,-80534,-126282,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.00556037989216,-0.00211296450633,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-23T00:00:00.000+09:00",5950,6100,5920,6100,119453,0.0321489001692,0.0409556313993,0.0234899328859,60.1006387751,5937.83534253,5957.33467782,-19.4993352912,-37.8725043312,18.3731690399,5935.5,5999.8,105.79087319,0.0106260479946,0.0537219683813,1.79464255469,,,,,"2023-11-24T06:50:19.000+09:00",0,22374,0,-0.00327868852459,-0.00983606557377,0.00327868852459,0,0.00676818950931,0.0304568527919,0.0277145986016,0.0167005566852,-0.00319661234282,-0.0062086072674,0.00301199492458,0.0173427660967,20.4067223191,"validation",6051.83333333,0.00795902068244,1.0277145986,1.00795902068,50722.8,53921.8,2.21530067616,-3748205,0.122524656076,6094.93337166,5776.06662834,1.015889485,23197,30900,206390,-22168,-10310,-86291,-11167,-31036,-140580,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,0.0308509744615,0.0304671137929,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-24T00:00:00.000+09:00",6100,6160,6040,6080,57916,-0.00327868852459,0.037542662116,0.0184254606365,58.4190976734,5959.70682829,5966.42099798,-6.7141696876,-31.6408374025,24.9266677149,5941,5997.8,106.805810819,0.0106701344085,0.0575611444174,0.0890045102622,,,,,"2023-11-27T06:50:19.000+09:00",0,-359,0,-0.00164473684211,-0.00986842105263,0.00986842105263,0,0,0.0196721311475,0.0233967345565,0.0137050251759,-0.00110430422493,-0.00520408509909,0.00409978087415,0.0175667452005,19.6795089417,"validation",6048.5,0.00520790278581,1.02339673456,1.00520790279,55246.6,54673.15,1.05931339241,-3806121,0.0286520897369,6111.98537949,5770.01462051,0.906467501529,17656,44618,217398,-16825,-30657,-95812,-17063,-30296,-148234,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.00400969777181,-0.00207767869592,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-27T00:00:00.000+09:00",6080,6180,6060,6070,47737,-0.00164473684211,0.0253378378378,0.0201680672269,57.5520482149,5976.67500855,5974.09351665,2.58149190712,-24.7963715405,27.3778634477,5947,5995.6,107.748252904,0.010642048909,0.0605384599859,-0.238548338449,,,,,"2023-11-28T06:50:19.000+09:00",0,-12313,0,0.00494233937397,0.00494233937397,0.0197693574959,1,0,0.0197368421053,0.0206826971582,0.0124091000067,0.000425286969872,-0.00408506944655,0.00451035641642,0.0177509477601,19.484575945,"validation",6043.33333333,0.00441257584115,1.02068269716,1.00441257584,58467.2,56196.6,0.849464202461,-3853858,0.000766060580177,6127.01111077,5766.98888923,0.841645578084,-67734,-50498,133265,12732,-4133,-68395,28116,22867,-106832,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.00125621311212,0.00418348401679,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-28T00:00:00.000+09:00",6090,6120,6030,6100,41405,0.00494233937397,0.026936026936,0.0356536502547,59.4943238016,5995.64808416,5983.41992282,12.2281613399,-17.3914649644,29.6196263044,5957.5,5995.4,106.480520553,0.0103556832238,0.0636923148957,-0.375981617777,,,,,"2023-11-29T06:50:19.000+09:00",0,-16808,0,-0.00327868852459,0.00327868852459,-0.0327868852459,1,0.00329489291598,0.0148270181219,0.0239194292908,0.0174467091437,0.00200461661311,-0.00285105983024,0.00485567644334,0.0174558230415,19.3472009796,"validation",6039,0.010101010101,1.02391942929,1.0101010101,60215.2,54728.7,0.756550036818,-3812453,0.103263004603,6147.223483,5767.776517,0.875546552672,-82694,-74680,123030,17648,8681,-68593,34089,25005,-105936,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.00551581598373,-0.00269727802807,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-29T00:00:00.000+09:00",6130,6130,6040,6080,33999,-0.00327868852459,0.0287648054146,0.0252951096121,57.6020436742,6008.62530198,5990.57400261,18.0512993703,-10.3029120975,28.3542114678,5965,5994.6,105.303340514,0.0103458804527,0.0658909368357,-0.602167581157,,,,,"2023-11-30T06:50:19.000+09:00",0,-15480,0,-0.00657894736842,-0.00493421052632,-0.0263157894737,0,0.00491803278689,0.0147540983607,0.0192791282481,0.0142461548727,0.00296896371222,-0.00169455791077,0.004663521623,0.017319628374,19.1468463712,"validation",6034.5,0.0075399784572,1.01927912825,1.00753997846,60102,55154.8,0.616428669853,-3846452,0.0485479051687,6161.51971911,5768.48028089,0.79259150308,-88490,-72887,119735,13251,90,-73421,43135,29238,-105034,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.00250541906199,-0.0106276670166,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-11-30T00:00:00.000+09:00",6080,6090,6040,6040,14968,-0.00657894736842,-0.00983606557377,0.0100334448161,53.9089888039,6013.4521786,5994.2351876,19.2169909968,-4.39893147864,23.6159224754,5968,5991.6,101.353101906,0.0103459766426,0.0667420336971,-1.10250236419,,,,,"2023-12-01T06:50:19.000+09:00",0,-7482,0,-0.00331125827815,-0.00165562913907,-0.0281456953642,0,0,0.00822368421053,0.0120643431635,0.00807797583283,0.00318162102595,-0.000728299913682,0.00390992093963,0.0167803148851,18.3198291699,"validation",6029.33333333,0.00176912870411,1.01206434316,1.0017691287,39205,54433.35,0.27497848286,-3861420,0.00843967898356,6167.15822855,5768.84177145,0.680760796387,4006,-69689,107611,-33512,-15477,-64810,5833,39867,-108456,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,-0.0127222676981,-0.017813809486,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-01T00:00:00.000+09:00",6040,6140,6020,6020,54975,-0.00331125827815,-0.00986842105263,-0.00495867768595,52.1100193453,6014.45953574,5996.14369223,18.3158435132,0.144023519731,18.1718199935,5966.5,5988.6,102.685023198,0.0100499811651,0.0660710869553,-0.0256034197377,,,,,"2023-12-04T06:50:19.000+09:00",0,8185,0,0.0132890365449,0.00664451827243,-0.0382059800664,1,0,0.0198675496689,0.00896673091427,0.00524329559496,0.00304249892246,2.39241727129e-05,0.00301857474975,0.0170573128236,19.6174763567,"validation",6022.66666667,-0.000442771751162,1.00896673091,0.999557228249,38616.8,55876.3,0.983869726521,-3916395,-0.0643412323293,6163.60657016,5769.39342984,0.635713385801,21594,-70742,115203,-46759,-21253,-75431,5594,47662,-110623,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.0086321485905,0.00202733348792,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-04T00:00:00.000+09:00",6020,6120,6020,6100,42163,0.0132890365449,0.00494233937397,0.00494233937397,58.1289717073,6027.61960716,6003.83675206,23.7828551029,4.87178983636,18.9110652665,5968,5986.8,102.493235827,0.0104515333455,0.067244944564,-0.300436381954,,,,,"2023-12-05T06:50:19.000+09:00",0,2952,0,0.00327868852459,0.00655737704918,-0.0622950819672,1,0,0.0166112956811,0.0221179624665,0.0189082648493,0.00389882870539,0.000798654071535,0.00310017463386,0.0168021698077,19.3653423922,"validation",6018.33333333,0.0135696482969,1.02211796247,1.0135696483,37502,51300.2,0.821887633966,-3874232,-0.159283004745,6168.65891458,5767.34108542,0.828916361072,24411,19258,111808,-44057,-56699,-74902,5039,6161,-110107,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,0.00932098851311,0.0117417225852,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-05T00:00:00.000+09:00",6090,6150,6060,6120,42610,0.00327868852459,0.00327868852459,0.0217028380634,59.4994185502,6041.83197529,6012.44143709,29.390538199,9.7755395089,19.6149986901,5974.5,5986,101.600861839,0.00999573963354,0.0707112226407,-0.291376131408,,,,,"2023-12-06T06:50:19.000+09:00",0,2905,0,-0.0114379084967,-0.0016339869281,-0.0637254901961,0,-0.0016393442623,0.0147540983607,0.0243535023851,0.0223855663214,0.00480237552272,0.00159731037727,0.00320506514545,0.016601448013,19.3791616258,"validation",6016.16666667,0.0172590519988,1.02435350239,1.017259052,37743,51456.2,0.828082913235,-3831622,-0.0790235190317,6185.73209983,5763.26790017,0.84440788146,11966,24971,111218,-19584,-52709,-74448,2228,8006,-107754,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.011497539794,0.0215522365379,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-06T00:00:00.000+09:00",6120,6150,6040,6050,58727,-0.0114379084967,-0.00493421052632,0.0117056856187,52.9652233569,6043.08859448,6015.22355286,27.865041614,13.3934399299,14.4716016841,5978,5986.6,102.200800279,0.010352576342,0.0715239005236,0.188424127528,,,,,"2023-12-07T06:50:19.000+09:00",0,-27237,0,-0.00330578512397,0.00330578512397,-0.0578512396694,1,0,0.0179738562092,0.0120441619271,0.0105903183777,0.00460579200231,0.00221379172395,0.00239200027836,0.016892694261,19.6884684198,"validation",6013.33333333,0.00609756097561,1.01204416193,1.00609756098,42688.6,53111.2,1.10573664312,-3890349,-0.107722100047,6191.78493867,5764.21506133,0.668393527742,-9521,8227,145314,3217,-31287,-118690,353,4880,-103372,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,-0.0118789175254,-0.0190112444529,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-07T00:00:00.000+09:00",6030,6070,6020,6030,53542,-0.00330578512397,-0.00165562913907,0.0151515151515,51.2339954409,6041.07496456,6016.3181045,24.7568600546,15.6661239549,9.09073609974,5982.5,5987.4,98.4721716879,0.0102587332297,0.071603677361,0.0017221832098,,,,,"2023-12-08T06:50:19.000+09:00",0,-10407,0,0.00497512437811,0.00995024875622,-0.0547263681592,1,-0.00330578512397,0.00826446280992,0.00793982448809,0.00711494137689,0.0041056152661,0.00259803050661,0.00150758475949,0.016330376731,19.5927239644,"validation",6011.33333333,0.00310524564711,1.00793982449,1.00310524565,50403.4,53490.75,1.00095810958,-3943891,-0.114053364367,6196.68449991,5768.31550009,0.610885708398,-25570,-10318,125920,10987,-12200,-109750,4897,5225,-90097,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,-0.001979333842,0.00443026192682,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-08T00:00:00.000+09:00",6040,6080,6030,6060,22337,0.00497512437811,0.00664451827243,0.0219224283305,53.6797361126,6043.98650847,6019.55380047,24.432708006,17.4194407651,7.01326724093,5989,5989.4,95.0098737102,0.0102806141496,0.0718999618051,-1.02050160593,,,,,"2023-12-11T06:50:19.000+09:00",0,-5898,0,0.013201320132,0.0016501650165,-0.0561056105611,1,0.0016583747927,0.00829187396352,0.011855067624,0.0117874912345,0.00403180000099,0.00287449517576,0.00115730482524,0.0156781969819,18.7234648618,"validation",6009.33333333,0.00843132904371,1.01185506762,1.00843132904,43875.8,53080.9,0.420810498692,-3921554,-0.065131714044,6204.30443563,5773.69556437,0.664882808368,10042,13419,144043,-10545,-16495,-114015,-16387,-13975,-108926,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.0053696893711,-0.0161389926903,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-11T00:00:00.000+09:00",6080,6180,6070,6140,32980,0.013201320132,0.00655737704918,0.0567986230637,59.5112464948,6058.75781486,6028.47574117,30.2820736887,19.9919673498,10.2901063389,6005.5,5993,96.7948827309,0.00934514363658,0.0693938100173,-0.591301766553,,,,,"2023-12-12T06:50:19.000+09:00",0,-9627,0,-0.00488599348534,0.0276872964169,-0.0732899022801,1,0.003300330033,0.0181518151815,0.0223961368745,0.0245286167195,0.00493193382552,0.00325602074101,0.00167591308451,0.0157646388813,19.1262366222,"validation",6008.66666667,0.0218573172085,1.02239613687,1.02185731721,42039.2,49404.4,0.66755187797,-3888574,0.071193051631,6213.87226303,5797.12773697,0.822739692041,38378,22194,142957,-29261,-16491,-114519,-28097,-28256,-115214,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,0.010218616635,0.00732442188184,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-12T00:00:00.000+09:00",6140,6140,6100,6110,22880,-0.00488599348534,-0.0016339869281,0.0552677029361,56.6319430178,6066.64122796,6034.51457516,32.1266527997,22.4189044398,9.70774835994,6021.5,5996.2,92.738105393,0.00939857498794,0.0623960772799,-0.864464939894,,,,,"2023-12-13T06:50:19.000+09:00",0,-14238,0,-0.00654664484452,0.00490998363339,-0.0671031096563,1,0,0.00651465798046,0.0146973345512,0.0189786865015,0.00525804464807,0.00366921512926,0.00158882951881,0.015178085989,18.7557005048,"validation",6008.66666667,0.0168645290136,1.01469733455,1.01686452901,38093.2,46308.7,0.494075627258,-3911454,0.142801460633,6209.35898967,5833.64101033,0.735549015129,50113,27829,130099,-33337,-25953,-109897,-32653,-29656,-109985,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,-0.00881018647169,-0.0100102077924,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-13T00:00:00.000+09:00",6130,6160,6060,6070,62583,-0.00654664484452,0.00330578512397,0.0393835616438,52.9531637726,6067.15796212,6037.14312515,30.0148369716,23.9380909462,6.07674602548,6033,5997.8,93.2568121506,0.0095040325922,0.0561065420137,0.882004287442,,,,,"2023-12-14T06:50:19.000+09:00",0,-6064,0,0.00329489291598,0.0148270181219,-0.0593080724876,1,0.00327332242226,0.0163666121113,0.0061329355213,0.012037747174,0.00494478368561,0.00394367231403,0.00100111137158,0.0153635604861,19.7553628414,"validation",6007.83333333,0.0103476017422,1.00613293552,1.01034760174,38864.4,43453.55,1.44022755333,-3974037,-0.0575442052491,6202.24538398,5863.75461602,0.609308741925,23448,46388,72352,-23866,-43578,-90467,-14657,-28985,-75401,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.0031604080532,0.00562683317294,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-14T00:00:00.000+09:00",6090,6130,6070,6090,41342,0.00329489291598,0.00995024875622,0.0392491467577,54.543160357,6070.67212179,6041.05844921,29.6136725824,25.0732072734,4.54046530902,6044.5,6001.8,90.8813255685,0.00950308695597,0.0499386664694,-0.133327815747,,,,,"2023-12-15T06:50:19.000+09:00",0,-10772,0,-0.00328407224959,0.00492610837438,-0.064039408867,1,0.00329489291598,0.00988467874794,0.00752750434279,0.0146955913226,0.00486267201682,0.00411711121074,0.000745560806079,0.0149230419653,19.344037576,"validation",6006.16666667,0.0139578766268,1.00752750434,1.01395787663,36424.4,44188.9,0.935574318437,-3932695,-0.0399455519373,6195.42713474,5893.57286526,0.650734989037,17361,65125,16018,-24353,-51831,-89818,-3804,-36957,-22901,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.0100561781171,-0.0103067759413,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-15T00:00:00.000+09:00",6100,6170,6070,6070,116521,-0.00328407224959,0.0016501650165,0.0358361774744,52.6277354345,6070.56871844,6043.20226779,27.3664506526,25.5318559493,1.83459470337,6055,6006.2,91.5326594564,0.00956391052268,0.0413344084848,2.58578714869,,,,,"2023-12-18T06:50:19.000+09:00",0,-19805,0,0.0395387149918,0.0115321252059,-0.0724876441516,1,0.00164203612479,0.0164203612479,0.00247729149463,0.0106223568979,0.00450847621954,0.00420623656495,0.000302239654592,0.0150795155612,20.3769406787,"validation",6004.5,0.0109084853027,1.00247729149,1.0109084853,55261.2,48250.1,2.41493800013,-4049216,-0.157330243875,6180.13992169,5929.86007831,0.559932912686,14820,32607,19902,-34717,-50125,-118530,5111,-8158,-4767,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.0109014578119,-0.000571691659766,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-18T00:00:00.000+09:00",6090,6340,6070,6310,183940,0.0395387149918,0.0276872964169,0.0658783783784,67.4154835737,6107.40430022,6062.96506277,44.4392374523,29.3133322499,15.1259052025,6074.5,6012.2,104.280326638,0.0125280010932,0.0504712603482,3.25743560634,,,,,"2023-12-19T06:50:19.000+09:00",0,45311,0,-0.026941362916,-0.0190174326466,-0.115689381933,0,0.00329489291598,0.0444810543657,0.0387686229319,0.0495326170121,0.00704266837596,0.00464553601424,0.00239713236172,0.016526200735,20.8722558529,"validation",6006.5,0.0505285940231,1.03876862293,1.05052859402,85453.2,55865.4,3.29255675248,-3865276,0.00043139402922,6227.79383549,5921.20616451,1.26813264944,15920,23930,14884,-40003,-54320,-131643,8782,7894,8666,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,0.0382514426049,0.0244488317743,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-19T00:00:00.000+09:00",6320,6320,6080,6140,201224,-0.026941362916,0.00490998363339,0.03367003367,54.4497726909,6112.41902326,6068.67135441,43.7476688486,32.2001995696,11.547469279,6084.5,6015.6,113.974589021,0.0141525625023,0.0468780889096,2.73621289857,,,,,"2023-12-20T06:50:19.000+09:00",0,538,0,0.00325732899023,-0.0390879478827,-0.0960912052117,0,0.00158478605388,0.0380348652932,0.00912153833511,0.0206795664605,0.00712502749978,0.00524433217746,0.00188069532232,0.0185626366484,20.9347540163,"validation",6006.16666667,0.022282653939,1.00912153834,1.02228265394,121122,64293.35,3.12977936287,-4066500,-0.181517217566,6227.11486599,5941.88513401,0.694579995629,32968,47980,26100,-6567,-25061,-95042,-49906,-54210,-50855,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,-0.0275997548813,-0.0355669152334,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-20T00:00:00.000+09:00",6150,6210,6080,6160,167318,0.00325732899023,0.0148270181219,0.0423011844332,55.5332938515,6119.73917353,6075.43643927,44.3027342577,34.6207065072,9.68202775049,6097,6017.6,115.119261234,0.0140683533215,0.0398580290086,1.77557839525,,,,,"2023-12-21T06:50:19.000+09:00",0,-108614,0,-0.00649350649351,-0.038961038961,-0.103896103896,0,0.00162866449511,0.0211726384365,0.0103329506315,0.0236639191704,0.00719200231457,0.00562024456287,0.0015717577517,0.0186881917587,20.7534835298,"validation",6008.5,0.0252142797703,1.01033295063,1.02521427977,142069,70931,2.35888398585,-3899182,-0.0222215956352,6218.50720143,5975.49279857,0.759243893601,-77498,-68339,-86611,35333,9074,-65701,7289,13788,18921,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.0145542767796,-0.00219530994721,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-21T00:00:00.000+09:00",6150,6170,6110,6120,37562,-0.00649350649351,0.00492610837438,0.00327868852459,52.8267479091,6119.77930068,6078.73744377,41.0418569087,35.9049365875,5.13692032112,6098,6017.8,111.182171146,0.0123696323132,0.0399862267081,-0.546633900142,,,,,"2023-12-22T06:50:19.000+09:00",0,-6624,0,0.00326797385621,-0.0408496732026,-0.0915032679739,0,-0.00162337662338,0.00974025974026,0.0036077402427,0.0169829505799,0.00670618576939,0.00586681970384,0.000839366065543,0.018167021429,19.2530655599,"validation",6010.66666667,0.0181898846495,1.00360774024,1.01818988465,141313,66836.45,0.561998729735,-3936744,-0.141045043535,6219.91800523,5976.08199477,0.590224573302,11078,17647,2765,70664,40697,-38811,-129724,-118026,-109891,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,-0.00103124125998,-0.00239144155573,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-22T00:00:00.000+09:00",6140,6170,6110,6140,43846,0.00326797385621,0.0115321252059,0.00986842105263,54.0330669579,6122.8901775,6083.2754109,39.6147665992,36.6469025899,2.9678640093,6101,6018.4,107.526301778,0.0123588171597,0.0403039315242,-0.41457446942,,,,,"2023-12-26T06:50:19.000+09:00",0,-6906,0,0.00814332247557,-0.057003257329,-0.102605863192,0,0.00326797385621,0.00980392156863,0.0063923946894,0.0202047055696,0.00645191638423,0.0059685509104,0.000483365473827,0.0175124269997,19.4110187984,"validation",6013.66666667,0.0210077046727,1.00639239469,1.02100770467,126778,66132.95,0.662997794594,-3892898,-0.0656079911754,6223.94714311,5978.05285689,0.658604742705,71811,104971,80255,56027,65683,-22190,-171237,-230558,-205029,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.0034641261935,0.00887627693729,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-26T00:00:00.000+09:00",6170,6230,6150,6190,139099,0.00814332247557,-0.0190174326466,0.0197693574959,56.9939459394,6133.21476557,6091.18093602,42.0338295578,37.7242879834,4.30954157437,6107,6021.8,106.27442308,0.0124549773583,0.0418935160123,1.22483324342,,,,,"2023-12-27T06:50:19.000+09:00",0,3368,0,-0.0468497576737,-0.075928917609,-0.0985460420032,0,0.00488599348534,0.0130293159609,0.0135909611921,0.0279318476203,0.00679060251338,0.00609439224288,0.000696210270496,0.0171687274765,20.5736315557,"validation",6017.5,0.0286663896967,1.01359096119,1.0286663897,117809.8,70701.05,1.96742481194,-3753799,0.0707620325299,6234.92185114,5979.07814886,0.824416818776,182410,98151,163533,28682,77759,-49751,-242600,-237594,-251795,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,0.00695848379443,0.0154916176243,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-27T00:00:00.000+09:00",5910,6050,5840,5900,191591,-0.0468497576737,-0.0390879478827,-0.0327868852459,40.6421762732,6097.33557087,6077.0193852,20.3161856701,34.2426675208,-13.9264818507,6097,6018.2,123.68339286,0.0161992126821,0.0513699868285,1.85154282392,,,,,"2023-12-28T06:50:19.000+09:00",0,-71720,0,0.00338983050847,-0.028813559322,-0.0559322033898,0,-0.0452342487884,0.0339256865913,-0.0323109726095,-0.0196404240471,0.00344342130001,0.00580384195267,-0.00236042065266,0.0209632869254,20.8458258013,"validation",6016.66666667,-0.0193905817175,0.967689027391,0.980609418283,115883.2,78210.35,2.44968856424,-3945390,-0.084986833584,6253.60140485,5940.39859515,-0.128985417445,92539,77218,177998,11884,59148,-44575,-119508,-187628,-263488,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.0510417356648,-0.0603467046525,,,0,1,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2023-12-28T00:00:00.000+09:00",5900,5940,5870,5920,35196,0.00338983050847,-0.038961038961,-0.0263157894737,41.8806127714,6070.05317535,6065.38831963,4.6648557219,28.327105161,-23.6622494391,6089,6018,119.848864798,0.0162284599106,0.0573407018043,-0.703906162555,,,,,"2024-01-02T06:50:19.000+09:00",0,-11433,0,-0.00844594594595,-0.0371621621622,-0.0523648648649,0,0,0.0118644067797,-0.027754967975,-0.0162844798937,0.000787982385455,0.0047849839799,-0.00399700159444,0.0202447406754,19.1547794514,"validation",6015.5,-0.0158756545591,0.972245032025,0.984124345441,89458.8,78270.2,0.449673055646,-3910194,-0.0407192009219,6263.57376664,5914.42623336,0.0159639296052,-14497,167972,154248,6902,37252,-28539,-11207,-249054,-259371,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.0125963948598,-0.0044958159866,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-02T00:00:00.000+09:00",5920,5920,5800,5870,89773,-0.00844594594595,-0.0408496732026,-0.0281456953642,39.6532097119,6039.27576376,6050.91511077,-11.6393470093,20.3338147269,-31.9731617362,6080.5,6017.2,119.85966017,0.0162644624582,0.0652050830799,0.13052547268,,,,,"2024-01-15T17:59:08.000+09:00",0,-9841,0,-0.0136286201022,-0.0289608177172,-0.0374787052811,0,0,0.0202702702703,-0.0346188635803,-0.0244632054776,-0.00198285298284,0.00346402295178,-0.00544687593462,0.0204190221755,20.0826494556,"validation",6015.16666667,-0.0241334404699,0.96538113642,0.97586655953,99901,82010.45,1.09465318139,-3999967,-0.0844691133874,6278.73975383,5882.26024617,-0.030922773887,51294,138367,210821,-61340,-54245,-77579,-10486,-118356,-268114,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.013918061881,-0.022709075295,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-03T00:00:00.000+09:00",5870,5870,5770,5790,77560,-0.0136286201022,-0.057003257329,-0.0382059800664,36.3244004909,6000.92564626,6031.58806553,-30.6624192686,10.1345679278,-40.7969871964,6069,6013.6,118.441113015,0.016482445734,0.0772257805101,-0.0943137044079,,,,,"2024-01-15T18:01:05.000+09:00",0,-4935,0,-0.0120898100173,-0.0120898100173,-0.0259067357513,0,0,0.0170357751278,-0.0459713297084,-0.0371823865904,-0.00529575462325,0.00175035715507,-0.00704611177831,0.0204561507798,19.9226946822,"validation",6014.16666667,-0.0372731051684,0.954028670292,0.962726894832,106643.8,83139.7,0.932887657762,-4077527,-0.0969043669871,6303.34163096,5834.65836904,-0.0952847534166,59614,65021,216018,-78393,-75272,-76209,-370,-16761,-269452,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.00978128547159,-0.00525480193695,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-04T00:00:00.000+09:00",5800,5800,5700,5720,63935,-0.0120898100173,-0.075928917609,-0.0622950819672,33.6616032843,5957.70631606,6008.50746808,-50.8011520157,-2.05257606088,-48.7485759549,6050,6007,117.123890657,0.0162464640222,0.0921122486314,-0.346333612061,,,,,"2024-01-05T06:50:19.000+09:00",0,-8315,0,0.00174825174825,-0.00524475524476,0.0122377622378,0,0.00172711571675,0.0172711571675,-0.0545454545455,-0.0477775928084,-0.00888132028247,-0.000358841968686,-0.00852247831379,0.0204762046603,19.7173463084,"validation",6009.33333333,-0.0481473263812,0.945454545455,0.951852673619,91611,84228.3,0.759067914228,-4141462,-0.158634330742,6328.63955211,5771.36044789,-0.0921628812227,59614,65021,216018,-78393,-75272,-76209,-370,-16761,-269452,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,-0.00430784316254,-0.00598588262188,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-05T00:00:00.000+09:00",5740,5740,5690,5730,41288,0.00174825174825,-0.028813559322,-0.0637254901961,34.4014142381,5922.67457513,5987.87728526,-65.202710128,-14.6826028743,-50.5201072537,6030.5,5999.8,112.329327038,0.0162199254488,0.102553095214,-0.731113920407,,,,,"2024-01-08T06:50:19.000+09:00",0,-9926,0,-0.00523560209424,-0.00523560209424,0.0104712041885,0,0.0034965034965,0.00874125874126,-0.0498300306774,-0.0449681656055,-0.0113791815232,-0.00256240887859,-0.00881677264462,0.0196037219962,19.2817979938,"validation",6005.33333333,-0.0458481349911,0.950169969323,0.954151865009,61550.4,84162.2,0.490576529606,-4100174,-0.15954430849,6339.72322034,5721.27677966,0.0141050538417,59614,65021,216018,-78393,-75272,-76209,-370,-16761,-269452,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.00520396527192,-0.0121969141969,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-08T00:00:00.000+09:00",5740,5770,5670,5700,69731,-0.00523560209424,-0.0371621621622,-0.0578512396694,33.2050435117,5888.41694819,5966.55304191,-78.1360937188,-27.3733010432,-50.7627926756,6013,5991.8,111.448660821,0.0161175587057,0.113363845858,-0.256300899377,,,,,"2024-01-09T06:50:19.000+09:00",0,-1794,0,0,0.00175438596491,0.0175438596491,1,0.00174520069808,0.0174520069808,-0.052053883253,-0.0486998898495,-0.0137080866173,-0.00480233351635,-0.00890575310098,0.0195523966353,19.8006217175,"validation",5999.33333333,-0.0498944327147,0.947946116747,0.950105567285,68457.4,84712.4,0.823149857636,-4169905,-0.16500299838,6353.82840257,5672.17159743,0.0408246530546,87898,73460,217735,-89367,-80797,-73849,-6802,-13256,-271212,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,-0.00125589626665,-0.00638551158156,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-09T00:00:00.000+09:00",5740,5760,5700,5700,22772,0,-0.0289608177172,-0.0547263681592,33.2050435117,5859.42972539,5946.80837214,-87.3786467461,-39.3743701838,-48.0042765623,5996.5,5986.6,107.773756477,0.0161289275385,0.122369287945,-1.01268441871,,,,,"2024-01-10T06:50:19.000+09:00",0,-4051,0,0.00350877192982,0,0.0122807017544,0,0.00701754385965,0.0105263157895,-0.0494455098808,-0.0478735843384,-0.0153295871484,-0.00690778424277,-0.00842180290567,0.0189076765749,18.6815084516,"validation",5992.5,-0.0488110137672,0.950554490119,0.951188986233,55057.2,83173.9,0.27378781084,-4169905,-0.135868343314,6363.39371758,5629.60628242,0.0959320290964,38539,84367,237394,-23679,-89808,-81674,-17416,-16264,-287758,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.00256248490938,-0.00602724770851,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-10T00:00:00.000+09:00",5720,5740,5690,5720,27063,0.00350877192982,-0.0120898100173,-0.0561056105611,34.9540359962,5837.97899841,5930.00775198,-92.0287535709,-49.9052468612,-42.1235067097,5979.5,5981.6,103.647059586,0.0160972680831,0.12864901483,-0.94840244146,,,,,"2024-01-11T06:50:19.000+09:00",0,1186,0,-0.00524475524476,-0.0157342657343,0.0122377622378,0,0.00350877192982,0.00877192982456,-0.0433982774479,-0.0437341179617,-0.016088942932,-0.0087246935072,-0.00736424942478,0.0181201153122,18.8576468512,"validation",5986,-0.0444370197127,0.956601722552,0.955562980287,44957.8,83410.2,0.32445672112,-4142842,-0.132650443231,6364.12839209,5594.87160791,0.162661408598,25814,105332,251353,-10817,-92991,-90243,-18438,-23992,-288243,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.0110285670291,0.01388587448,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-11T00:00:00.000+09:00",5720,5730,5670,5690,45332,-0.00524475524476,-0.00524475524476,-0.0732899022801,33.5355481348,5815.21299865,5912.22939998,-97.0164013275,-59.3274777545,-37.688923573,5957,5976.4,100.529412472,0.0156797850654,0.133252621342,-0.656442946175,,,,,"2024-01-12T06:50:19.000+09:00",0,-7618,0,0.00175746924429,-0.0193321616872,0.00527240773286,0,0,0.0104895104895,-0.0448212187343,-0.0479218258483,-0.0170503341525,-0.0104266217495,-0.00662371240299,0.0176677350567,19.3682339949,"validation",5980.5,-0.0485745339018,0.955178781266,0.951425466098,41237.2,84027.8,0.539488121788,-4188174,-0.178274333018,6353.89293267,5560.10706733,0.163637245684,20965,43131,264270,-6365,-25822,-91201,-17980,-20750,-294089,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.00457205128957,-0.0133205097053,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-12T00:00:00.000+09:00",5690,5720,5660,5700,40288,0.00175746924429,-0.00523560209424,-0.0671031096563,34.4898815009,5797.48792194,5896.50870368,-99.0207817484,-67.2661385532,-31.7546431952,5936.5,5972.6,97.6344544387,0.0157209249522,0.136587866744,-0.767003493545,,,,,"2024-01-15T06:50:19.000+09:00",0,-638,0,0.00175438596491,-0.0263157894737,0.00175438596491,0,0,0.0105448154657,-0.0398382885539,-0.0456417640559,-0.0173720669734,-0.0118010769392,-0.00557099003424,0.0171288516559,19.252030395,"validation",5974.16666667,-0.0458920351513,0.960161711446,0.954107964849,41037.2,84898.2,0.474544807782,-4147886,-0.13924441272,6341.92693546,5531.07306454,0.20833215641,3871,28624,231223,-1469,-12884,-72598,-3288,-19182,-274659,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,0.00774895833797,0.0181308503192,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-15T00:00:00.000+09:00",5680,5790,5680,5710,50833,0.00175438596491,0.00175438596491,-0.0593080724876,35.487442866,5784.02824164,5882.69324415,-98.6650025141,-73.5459113454,-25.1190911687,5918.5,5968.2,98.5177076931,0.0157404239087,0.139235537953,-0.572828752142,,,,,"2024-01-16T06:50:19.000+09:00",0,-4770,0,-0.00175131348511,-0.0332749562172,-0.00350262697023,0,-0.00350877192982,0.019298245614,-0.0352285207401,-0.0432626252471,-0.0172793349412,-0.0128801946314,-0.00439914030975,0.0172535390005,19.4862753351,"validation",5970.5,-0.0436311866678,0.96477147926,0.956368813332,37257.6,84310.7,0.602924658436,-4097053,-0.072953966697,6330.53276569,5506.46723431,0.246986141197,27629,45063,240604,-9694,-13318,-70676,-17936,-35126,-278082,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,0.00138211610887,0.0113963544471,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-16T00:00:00.000+09:00",5720,5760,5670,5700,27524,-0.00175131348511,0,-0.064039408867,34.9148757262,5771.10081985,5869.16041125,-98.0595914044,-78.4486473572,-19.6109440472,5899,5962.6,97.9093000007,0.0156789822232,0.140575536093,-0.950366668402,,,,,"2024-01-17T06:50:19.000+09:00",0,-5503,0,-0.0122807017544,-0.0245614035088,0,0,0.00175131348511,0.015761821366,-0.0337345312765,-0.0440411900849,-0.0172034370885,-0.013762920589,-0.00344051649951,0.0171770701756,18.8710350905,"validation",5967,-0.0447461035696,0.966265468724,0.95525389643,38208,83619.8,0.329156491644,-4124577,-0.114734787694,6313.62754371,5484.37245629,0.260025590412,23036,27628,246501,-5740,-7883,-59082,-17312,-20646,-275564,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.00949180307513,0.00392501923173,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-17T00:00:00.000+09:00",5680,5710,5580,5630,53823,-0.0122807017544,-0.0157342657343,-0.0724876441516,31.1287415522,5749.39300141,5851.44482523,-102.051823824,-83.1692826506,-18.8825411733,5877,5954.2,100.201492858,0.015804075136,0.143820202362,-0.452975246218,,,,,"2024-01-18T06:50:19.000+09:00",0,-1130,0,-0.0088809946714,-0.0213143872114,0.0159857904085,0,-0.00350877192982,0.0228070175439,-0.0420282457036,-0.0544489603977,-0.0181264340717,-0.0147725191209,-0.00335391495086,0.0177977784827,19.5293208885,"validation",5961.33333333,-0.0555804070678,0.957971754296,0.944419592932,43560,80484.9,0.668734135223,-4178400,-0.0802535630907,6299.61566464,5454.38433536,0.207772308665,35585,38395,258521,-10354,-12421,-46799,-25250,-25994,-292871,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,0.012419108863,0.0131980484065,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-18T00:00:00.000+09:00",5630,5640,5550,5580,35831,-0.0088809946714,-0.0193321616872,-0.115689381933,28.7320672365,5723.33253965,5831.33780114,-108.005261488,-88.136478418,-19.8687830698,5840.5,5944.4,99.4728147966,0.0123333086116,0.134128028538,-0.683009357258,,,,,"2024-01-19T06:50:19.000+09:00",0,-4289,0,-0.00537634408602,0,0.0358422939068,0,0,0.0159857904085,-0.0446023456896,-0.0613013929076,-0.0193557816287,-0.0157950678168,-0.0035607138118,0.0178266693184,19.1135127799,"validation",5953.5,-0.0627362055933,0.95539765431,0.937263794407,41659.8,73079.45,0.490301993242,-4214231,-0.238750428472,6232.18737534,5448.81262466,0.167464390734,15938,40036,256932,-8104,-15057,-38432,-7719,-24865,-294815,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,-0.0105805718297,-0.0176199659216,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-19T00:00:00.000+09:00",5560,5620,5550,5550,48143,-0.00537634408602,-0.0263157894737,-0.0960912052117,27.3704192698,5696.66599509,5810.49796402,-113.831968928,-93.2755765201,-20.5563924083,5811,5935.6,97.3676137397,0.0113644065322,0.1327979791,-0.374854344954,,,,,"2024-01-22T06:50:19.000+09:00",0,-9625,0,-0.00540540540541,0.0036036036036,0.0396396396396,1,-0.00358422939068,0.0125448028674,-0.0449148167269,-0.0649639463576,-0.0205102646718,-0.0168064101838,-0.00370385448799,0.0175437141873,19.4034842381,"validation",5944.5,-0.0663638657583,0.955085183273,0.933636134242,43230.8,65425.4,0.735845711299,-4262374,-0.149692627023,6196.84452828,5425.15547172,0.161780871733,20675,44432,234208,-11014,-17428,-63529,-7541,-24899,-233199,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,-0.0187777637349,-0.00816096441375,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-22T00:00:00.000+09:00",5560,5560,5460,5520,68590,-0.00540540540541,-0.0332749562172,-0.103896103896,26.0413542824,5669.48661123,5788.97959632,-119.492985084,-98.5190582328,-20.9739268508,5779,5926.4,97.5556413297,0.011206471067,0.12826291882,0.203633057109,,,,,"2024-01-23T06:50:19.000+09:00",0,7263,0,0.00724637681159,0.0163043478261,0.0380434782609,1,0.0018018018018,0.018018018018,-0.0448174424641,-0.0685745140389,-0.0216472799064,-0.017847655477,-0.00379962442948,0.0176731234293,19.7520351724,"validation",5934.83333333,-0.0698980594793,0.955182557536,0.930101940521,46782.2,60489,1.13392517648,-4330964,-0.356909520739,6149.61570393,5408.38429607,0.150581455058,13118,23884,349137,-11102,-13829,-93234,-12,-8070,-300172,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,-0.00201240816348,-0.00186902698918,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-23T00:00:00.000+09:00",5490,5610,5490,5560,40647,0.00724637681159,-0.0245614035088,-0.0915032679739,30.8619977601,5652.6425172,5772.01814474,-119.37562754,-102.690372094,-16.685255446,5751,5918.8,99.1588098061,0.0115350567072,0.120748304974,-0.503696046706,,,,,"2024-01-24T06:50:19.000+09:00",0,5977,0,-0.0089928057554,0.0161870503597,0.0287769784173,1,-0.0054347826087,0.0217391304348,-0.0332116153712,-0.0606203960262,-0.021470436608,-0.0184694913839,-0.0030009452241,0.0178343183105,19.2360337032,"validation",5928.16666667,-0.0621046416824,0.966788384629,0.937895358318,49406.8,60643.25,0.670264209125,-4290317,-0.291518841751,6098.21175095,5403.78824905,0.224951705299,17724,34724,263578,-15231,-24548,-124327,-623,-8176,-165714,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,0.00145986109751,0.00674619221966,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-24T00:00:00.000+09:00",5560,5570,5510,5510,18132,-0.0089928057554,-0.0213143872114,-0.102605863192,28.3725177882,5630.69751455,5752.60939327,-121.911878724,-106.53467342,-15.3772053037,5719.5,5910.4,96.3617519628,0.0114195375073,0.109433367605,-1.01471417351,,,,,"2024-01-25T06:50:19.000+09:00",0,-9891,0,0.0127041742287,0.0235934664247,0.032667876588,1,0,0.0107913669065,-0.0366290759682,-0.0677449918787,-0.0221255678265,-0.0193347864646,-0.00279078136183,0.0174885212274,18.4197535242,"validation",5920.5,-0.0693353601892,0.963370924032,0.930664639811,42268.6,59357.55,0.3054708289,-4308449,-0.350040559289,6032.45207301,5406.54792699,0.165284211115,7419,16266,169816,-6287,-13361,-125843,-700,-349,-62662,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,-0.00539401449739,-0.00435055652613,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-25T00:00:00.000+09:00",5510,5620,5470,5580,46725,0.0127041742287,0,-0.0985460420032,36.1391384475,5622.89789693,5739.82351229,-116.925615364,-108.612861809,-8.31275355485,5689,5905.8,100.193055394,0.0117277300381,0.0815699984629,-0.220630338092,,,,,"2024-01-26T06:50:19.000+09:00",0,-9154,0,-0.00179211469534,0.0376344086022,0.00716845878136,1,0,0.02722323049,-0.0191597820355,-0.0551661078939,-0.0209544113555,-0.0194646705751,-0.00148974078044,0.0179557446943,19.3789786915,"validation",5914.33333333,-0.0565293355126,0.980840217964,0.943470664487,44447.4,54738.85,0.853598495401,-4261724,-0.46395293288,5921.02586063,5456.97413937,0.265112389401,-2390,5556,164337,3796,-1929,-118120,-854,-1205,-58426,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,0.0124409833019,0.0276166962028,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-26T00:00:00.000+09:00",5570,5640,5560,5570,22629,-0.00179211469534,0.0036036036036,-0.0559322033898,35.5461696234,5614.75975894,5727.24399286,-112.484233924,-109.387136232,-3.09709769177,5672.5,5901.4,98.7506942945,0.00677315036554,0.076172402646,-1.24178008536,,,,,"2024-01-29T06:50:19.000+09:00",0,-3475,0,0.00718132854578,0.0394973070018,0.00179533213645,1,-0.00179211469534,0.0143369175627,-0.0180696342001,-0.0561561663334,-0.0201946560007,-0.0196386240991,-0.000556031901574,0.0177290294963,18.6521378894,"validation",5909,-0.0573701133864,0.9819303658,0.942629886614,39344.6,46290.75,0.488844963627,-4284353,-0.366123901643,5888.543977,5456.456023,0.262779778865,-1442,12607,169597,4918,-8616,-131293,-2926,-3561,-49132,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,-0.00511959188472,-0.0181807810221,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-29T00:00:00.000+09:00",5540,5620,5530,5610,38248,0.00718132854578,0.0163043478261,-0.0523648648649,39.8010527636,5614.02748833,5718.55925265,-104.531764318,-108.416061849,3.88429753145,5657,5896.8,98.125644702,0.0069946063414,0.0654238445206,-0.431850097961,,,,,"2024-01-30T06:50:19.000+09:00",0,1383,0,0.00713012477718,0.0338680926916,-0.00356506238859,1,-0.00538599640934,0.016157989228,-0.0083082906134,-0.0486365486365,-0.0186331130691,-0.0193255012209,0.000692388151773,0.0174912022642,19.1841525535,"validation",5903.66666667,-0.04974309751,0.991691709387,0.95025690249,33276.2,46443.35,0.823540937508,-4246105,-0.361635196427,5842.05134423,5471.94865577,0.37300821781,14607,17755,198920,-12555,-14814,-145300,-2054,-2391,-53509,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.00173110447985,0.0287999803063,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-30T00:00:00.000+09:00",5600,5680,5570,5650,74939,0.00713012477718,0.0161870503597,-0.0374787052811,43.7966851031,5619.5617209,5713.48078949,-93.9190685941,-105.516663198,11.5975946039,5646,5892.6,98.9738129376,0.00717204948389,0.0556675913016,1.6705282489,,,,,"2024-01-31T06:50:19.000+09:00",0,1010,0,-0.00176991150442,0.0212389380531,-0.0159292035398,1,-0.0017825311943,0.0196078431373,0.00070846617074,-0.0411702813699,-0.016622843999,-0.0186755156103,0.00205267161132,0.0175174890155,19.8638405548,"validation",5898.16666667,-0.0420752211139,1.00070846617,0.957924778886,40134.6,45701.65,1.63974386045,-4171166,-0.187300677328,5803.14961024,5488.85038976,0.512726725805,24842,12674,137885,-22879,-9577,-79659,-1965,-2547,-49905,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,0.00786593346692,0.00747194668797,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-01-31T00:00:00.000+09:00",5650,5690,5600,5640,38672,-0.00176991150442,0.0235934664247,-0.0259067357513,43.0277843286,5622.70607153,5708.03776805,-85.3316965191,-101.479669862,16.1479733432,5638.5,5888.2,98.3328262992,0.00664745402853,0.0505761516928,-0.318915377185,,,,,"2024-02-01T06:50:19.000+09:00",0,-14718,0,0.0265957446809,0.0265957446809,-0.0230496453901,1,0,0.0159292035398,0.000266028198989,-0.0421521008118,-0.0151297334254,-0.0179928492664,0.00286311584099,0.01743489828,19.200510452,"validation",5891.33333333,-0.0426615367206,1.0002660282,0.957338463279,44242.6,43757.25,0.883784972776,-4209838,-0.151187517497,5781.08681566,5495.91318434,0.505259953359,12957,18145,122940,-12996,-15325,-65896,28,-2833,-48734,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.00108158386047,0.022190228202,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-01T00:00:00.000+09:00",5600,5840,5600,5790,103445,0.0265957446809,0.0376344086022,0.0122377622378,55.6152608136,5648.44359899,5714.10904449,-65.6654455028,-94.3168249903,28.6513794875,5642,5885.6,108.451910135,0.00857286451025,0.0543922517655,2.85673002003,,,,,"2024-02-02T06:50:19.000+09:00",0,7317,0,0,-0.0120898100173,-0.0552677029361,0,-0.00709219858156,0.0425531914894,0.0262318326834,-0.0162430338453,-0.0113411822975,-0.0162896070795,0.00494842478196,0.0187308998506,20.2106829217,"validation",5886.66666667,-0.0164212910532,1.02623183268,0.983578708947,55586.6,45732.75,2.26194576097,-4106393,0.0383412324866,5795.44054223,5488.55945777,0.982271496987,-137,20008,100163,-1720,-20330,-55156,-865,-2402,-48648,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,0.00842659579154,0.0272338508817,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-02T00:00:00.000+09:00",5790,5820,5730,5790,79783,0,0.0394973070018,0.0104712041885,55.6152608136,5670.22150683,5719.73059675,-49.5090899145,-85.3552779752,35.8461880607,5645,5882.6,107.133916554,0.0085700804519,0.0575008063169,1.4955725623,,,,,"2024-02-05T06:50:19.000+09:00",0,-30151,0,0.00172711571675,-0.013816925734,-0.0569948186528,0,0,0.0155440414508,0.0256864481842,-0.0157413388638,-0.00855079273135,-0.0147418442099,0.00619105147852,0.0185032671078,19.9509533009,"validation",5883.33333333,-0.0158640226629,1.02568644818,0.984135977337,67017.4,47657.5,1.67409117138,-4106393,-0.00652468131983,5807.29602583,5482.70397417,0.946714573752,9879,23995,109658,-11964,-26459,-65387,-637,-258,-47900,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.0286533514785,-0.0200818799845,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-05T00:00:00.000+09:00",5810,5860,5680,5800,125262,0.00172711571675,0.0338680926916,0.0175438596491,56.360732448,5690.18742886,5725.67647847,-35.4890496113,-75.3820323024,39.8929826911,5650,5880.4,112.3386368,0.00846850243851,0.0617595143011,2.7686356562,,,,,"2024-02-06T06:50:19.000+09:00",0,-15914,0,-0.0051724137931,-0.0189655172414,-0.051724137931,0,0.00345423143351,0.0310880829016,0.0265486725664,-0.013672539283,-0.00611880165712,-0.0129969021211,0.00687810046398,0.0193687304828,20.4037760207,"validation",5880.33333333,-0.0136613570659,1.02654867257,0.986338642934,84420.2,50434.05,2.48367918103,-3981131,0.187149356437,5824.4706279,5475.5293721,0.929871783592,-4167,-629,86073,-4720,-7490,-49451,1002,223,-45364,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,0.0109038481118,0.0100484824828,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-06T00:00:00.000+09:00",5750,5800,5720,5770,61936,-0.0051724137931,0.0212389380531,0.0122807017544,53.4598436998,5702.46628596,5728.95970229,-26.4934163297,-65.6043091079,39.1108927781,5653.5,5873.8,110.028734171,0.00857057371482,0.0640409028749,0.362020244428,,,,,"2024-02-07T06:50:19.000+09:00",0,-19267,0,0.00346620450607,-0.0121317157712,-0.0415944540728,0,-0.00862068965517,0.0137931034483,0.0206067038118,-0.017671694644,-0.00459157995316,-0.0113698975924,0.00677831763919,0.0190691047091,19.6942842351,"validation",5877.5,-0.0182900893237,1.02060670381,0.981709910676,81819.6,52392.25,1.18215957513,-4043067,0.121046528828,5834.5276222,5472.4723778,0.821774098845,31913,27079,102105,-35502,-32953,-74961,354,-83,-31452,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.000658613756669,-0.0039842802766,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-07T00:00:00.000+09:00",5770,5800,5740,5790,25576,0.00346620450607,0.0265957446809,0.0122377622378,55.1183483738,5715.9330112,5733.48120582,-17.5481946267,-55.9930862116,38.4448915849,5657,5868,106.455253159,0.00856986801384,0.0666728650174,-1.01157891666,,,,,"2024-02-08T06:50:19.000+09:00",0,-6507,0,-0.0120898100173,-0.0120898100173,-0.0466321243523,0,0,0.0103986135182,0.0235106947145,-0.0132924335378,-0.00303077627405,-0.00967065392256,0.00663987764852,0.0183860540862,18.8132972681,"validation",5875.16666667,-0.0144960426655,1.02351069471,0.985503957335,79200.4,52317.9,0.488857542065,-4017491,0.119797430707,5845.5841987,5468.4158013,0.852627635071,48444,59482,132288,-52584,-66047,-107154,-83,-369,-29545,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.00949086404451,-0.00259304979675,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-08T00:00:00.000+09:00",5770,5770,5660,5720,83303,-0.0120898100173,-0.0120898100173,0.00527240773286,48.5915215674,5716.55870178,5732.48259798,-15.9238962027,-47.9792482099,32.0553520071,5658.5,5861,108.137020791,0.0089274676151,0.0671844345468,1.06865753874,,,,,"2024-02-13T06:50:19.000+09:00",0,-25639,0,-0.00174825174825,0.0104895104895,-0.0367132867133,1,-0.00345423143351,0.0189982728843,0.0108686047539,-0.024057328101,-0.00278389793754,-0.00838798045627,0.00560408251873,0.0189050735648,19.9819639284,"validation",5873.66666667,-0.0261619658362,1.01086860475,0.973838034164,75172,54216.45,1.53648938652,-4100794,0.0805843982776,5848.58156144,5468.41843856,0.661772660993,69437,68945,134545,-81227,-86997,-124313,12741,13829,-14643,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.0162054148272,-0.0301457761223,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-13T00:00:00.000+09:00",5720,5740,5680,5710,38450,-0.00174825174825,-0.013816925734,0.00175438596491,47.7221360308,5715.54967074,5730.81722035,-15.2675496175,-41.4369084914,26.1693588739,5659,5853.2,104.698662163,0.00893159586108,0.0673502644698,-0.574837965482,,,,,"2024-02-14T06:50:19.000+09:00",0,-10821,0,-0.00350262697023,0.0105078809107,-0.0210157618214,1,0,0.0104895104895,0.00901219296696,-0.0244652497779,-0.00267382655297,-0.00725690166224,0.00458307510926,0.0183360178919,19.2070882821,"validation",5872.33333333,-0.0276437531929,1.00901219297,0.972356246807,66905.4,54124.55,0.710398516015,-4139244,0.00798343819949,5849.56757332,5468.43242668,0.633810802941,43789,60989,142023,-58097,-79086,-131589,13318,13872,-14846,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.0129377247897,-0.0242143167389,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-14T00:00:00.000+09:00",5690,5720,5670,5690,54054,-0.00350262697023,-0.0189655172414,-0.00350262697023,45.9513547935,5711.61895216,5727.79372255,-16.1747703884,-36.3844808708,20.2097104824,5658,5845.4,100.791614865,0.00895716172337,0.0670535493892,-0.00849678618493,,,,,"2024-02-15T06:50:19.000+09:00",0,-8374,0,0.00175746924429,0.00702987697715,-0.0158172231986,1,-0.00350262697023,0.00875656742557,0.005655708731,-0.0265850070141,-0.0028426661491,-0.00639446060998,0.00355179446088,0.0177138163208,19.5442043563,"validation",5869.83333333,-0.0306368721429,1.00565570873,0.969363127857,52663.8,54285.6,0.995733675229,-4193298,-0.0886468971514,5847.69449122,5468.30550878,0.584346149943,32050,95699,136709,-52743,-114070,-150203,19809,18438,8200,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.00752528625572,-0.0131458855634,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-15T00:00:00.000+09:00",5700,5730,5670,5700,56384,0.00175746924429,-0.0121317157712,0,47.0101032694,5709.83142106,5725.73492829,-15.9035072273,-32.2882861421,16.3847789148,5658,5838.6,97.8779280894,0.00895815939339,0.0670535493892,0.0246786698067,,,,,"2024-02-16T06:50:19.000+09:00",0,-41241,0,0.00350877192982,0.00350877192982,-0.0228070175439,1,0.00175746924429,0.0105448154657,0.00742311770944,-0.0237385674648,-0.00279008898724,-0.00566461160387,0.00287452261663,0.0171715663315,19.5881621662,"validation",5867.16666667,-0.0284918898957,1.00742311771,0.971508110104,51553.4,55728.6,1.01176056818,-4136914,-0.0110688228306,5847.69449122,5468.30550878,0.6107043218,39749,76781,151258,-41337,-92832,-159910,123,13598,2792,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,0.00428378182013,-0.00516858255461,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-16T00:00:00.000+09:00",5710,5750,5680,5720,39444,0.00350877192982,-0.0120898100173,0.0159857904085,49.1553058187,5711.39581782,5725.31011878,-13.9143009646,-28.6134891066,14.699188142,5662.5,5832.6,95.8866475115,0.00852274660705,0.0674927980599,-0.580964114652,,,,,"2024-02-19T06:50:19.000+09:00",0,-9152,0,0.0104895104895,-0.00524475524476,-0.0297202797203,0,0.00175438596491,0.0122807017544,0.0101545253863,-0.0193052840929,-0.0024325700987,-0.00500235823541,0.00256978813672,0.0167633999146,19.2343613123,"validation",5864.83333333,-0.0246952172554,1.01015452539,0.975304782745,54327,55009.65,0.717037828817,-4097470,0.0735598208678,5853.58898451,5471.41101549,0.650453465825,41324,53869,147762,-44323,-70825,-165558,1536,15491,11940,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.00986639066869,0.00538258624763,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-19T00:00:00.000+09:00",5710,5780,5700,5780,39210,0.0104895104895,0.0104895104895,0.0358422939068,55.0362097212,5721.95030739,5729.3612211,-7.41091371068,-24.3729740274,16.9620603167,5672.5,5826.2,94.751886975,0.00846466771743,0.0682901342518,-0.598484096333,,,,,"2024-02-20T06:50:19.000+09:00",0,10407,0,-0.00173010380623,-0.0276816608997,-0.0415224913495,0,-0.00174825174825,0.013986013986,0.0189510797708,-0.00792969688648,-0.00128216500185,-0.00421677751339,0.00293461251154,0.0163930600303,19.2388460614,"validation",5862.5,-0.0140724946695,1.01895107977,0.98592750533,45508.4,55178.6,0.710601573799,-4058260,0.141332871802,5866.18789327,5478.81210673,0.777508310365,63645,89907,184416,-60798,-93641,-202897,-3341,2356,12578,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.00140284668894,0.00947505153429,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-20T00:00:00.000+09:00",5770,5790,5740,5770,43843,-0.00173010380623,0.0105078809107,0.0396396396396,53.9168835507,5729.34256779,5732.37150102,-3.02893322733,-20.1041658674,17.07523264,5683.5,5819.2,91.5553236196,0.00834662981466,0.0667035247413,-0.415648846917,,,,,"2024-02-21T06:50:19.000+09:00",0,-24927,0,-0.00693240901213,-0.0329289428076,-0.0363951473137,0,-0.00173010380623,0.00865051903114,0.0152194950295,-0.00845477041518,-0.000524945100058,-0.00348425751601,0.00295931241595,0.0158674737642,19.3487977134,"validation",5859.66666667,-0.0153023493942,1.01521949503,0.984697650606,46587,54963.6,0.797673369284,-4102103,0.145797400461,5873.05474143,5493.94525857,0.728166278896,68237,101229,198820,-66306,-101041,-215202,-1846,-1566,8487,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,0.0066534112259,-0.0106995494479,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-21T00:00:00.000+09:00",5770,5810,5720,5730,24838,-0.00693240901213,0.00702987697715,0.0380434782609,49.5737370909,5729.44371121,5732.19583427,-2.75212306827,-16.6337573076,13.8816342393,5694,5812.8,91.4442290754,0.0084204968243,0.0614190178978,-1.02211097904,,,,,"2024-02-22T06:50:19.000+09:00",0,-5928,0,-0.00174520069808,-0.0244328097731,-0.0331588132635,0,0,0.0155979202773,0.00632244467861,-0.0142444260941,-0.000480300709995,-0.00290292448649,0.00242262377649,0.0159588532418,18.7736008342,"validation",5856.66666667,-0.0216277746158,1.00632244468,0.978372225384,40743.8,52776,0.470630589662,-4126941,0.193291458239,5868.85994396,5519.14005604,0.602939527446,50383,72202,185027,-44799,-62881,-199255,-5509,-9827,6443,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.00524679803459,-0.00450794268335,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-22T00:00:00.000+09:00",5730,5750,5690,5720,22325,-0.00174520069808,0.00350877192982,0.0287769784173,48.5214407191,5727.99083256,5731.29243914,-3.3016065839,-13.9673271628,10.6657205789,5702,5806.6,89.1982127129,0.00836308952216,0.0574894458044,-1.05394746626,,,,,"2024-02-23T06:50:19.000+09:00",0,-970,0,-0.00524475524476,-0.027972027972,-0.034965034965,0,0,0.0104712041885,0.00315678709225,-0.0149140633073,-0.000577203948234,-0.00244184041308,0.00186463646485,0.0155940931316,18.6651864979,"validation",5850.33333333,-0.0222779328813,1.00315678709,0.977722067119,33932,51859.9,0.430486753735,-4149266,0.135992356329,5865.90240999,5538.09759001,0.554910724013,33335,83493,200027,-28535,-80839,-216201,-4812,-2579,8389,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,-0.00587589028957,-0.00873537510525,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-23T00:00:00.000+09:00",5720,5730,5640,5690,60220,-0.00524475524476,-0.00524475524476,0.032667876588,45.4074355639,5722.14608909,5728.23373995,-6.08765085872,-12.391391902,6.30374104329,5711,5799.2,89.2554832334,0.00816657427172,0.048520269689,0.231934045408,,,,,"2024-02-26T06:50:19.000+09:00",0,-2448,0,-0.01230228471,-0.0316344463972,-0.0281195079086,0,0,0.0157342657343,-0.00367711434075,-0.0188301834736,-0.00106988591542,-0.00217774901617,0.00110786310075,0.0156863766667,19.6522253321,"validation",5843.83333333,-0.0263240452899,0.996322885659,0.97367595471,38087.2,53964.3,1.11592293424,-4209486,0.0916930266862,5849.5496301,5572.4503699,0.424214882475,23029,82934,214430,-20928,-77646,-229843,-2111,-5213,7076,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.00653216230185,-0.00347486408157,,,0,1,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-26T00:00:00.000+09:00",5680,5680,5610,5620,44445,-0.01230228471,-0.0276816608997,0.00716845878136,39.1016125613,5706.43130615,5720.21642588,-13.7851197252,-12.6701374666,-1.11498225857,5713,5788.8,88.5943772881,0.00829049469766,0.0461838686057,-0.348253586257,,,,,"2024-02-27T06:50:19.000+09:00",0,-13585,0,-0.00711743772242,-0.0266903914591,-0.00533807829181,0,-0.00175746924429,0.01230228471,-0.0162786626991,-0.0291597567717,-0.00245286827851,-0.00225447285883,-0.000198395419674,0.0157641240726,19.3360946956,"validation",5836.33333333,-0.0370666514364,0.983721337301,0.962933348564,39134.2,53850.3,0.825343591401,-4253931,0.00723579998626,5844.92422067,5581.07577933,0.147524921784,35653,44210,223070,-33764,-35847,-236815,-1849,-8335,5448,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,-0.00457277989313,-0.0109552430208,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-27T00:00:00.000+09:00",5630,5630,5550,5580,66432,-0.00711743772242,-0.0329289428076,0.00179533213645,36.0230896199,5686.98033597,5709.83002396,-22.8496879856,-14.7060475704,-8.14364041514,5713.5,5778.2,87.9804931961,0.0084405039609,0.0454402386126,0.397400523918,,,,,"2024-02-28T06:50:19.000+09:00",0,-15220,0,0.00179211469534,-0.0215053763441,0.0089605734767,0,0.00177935943061,0.0142348754448,-0.0233657127855,-0.0343013395175,-0.00409492616229,-0.00263549239613,-0.00145943376615,0.015767113476,19.7308782052,"validation",5827.66666667,-0.0424984270434,0.976634287214,0.957501572957,43652,56040.45,1.18542945319,-4320363,-0.0321285785535,5843.31140166,5583.68859834,-0.0142075283701,13812,29068,215281,-10283,-24816,-231402,-3514,-4247,7801,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,0.001204940143,0.0086192466216,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-28T00:00:00.000+09:00",5570,5620,5540,5590,40775,0.00179211469534,-0.0244328097731,-0.00356506238859,37.3510532841,5672.06028429,5700.95372589,-28.8934416028,-17.5435263769,-11.3499152259,5712.5,5768.6,87.4104579678,0.00829571586307,0.0466513397949,-0.590436456955,,,,,"2024-02-29T06:50:19.000+09:00",0,-21936,0,-0.00536672629696,-0.0161001788909,0.00894454382826,0,-0.00179211469534,0.0143369175627,-0.0214442013129,-0.0309607183719,-0.00516877309532,-0.00313837681161,-0.00203039628371,0.0156369334468,19.244558998,"validation",5819.5,-0.0394363776957,0.978555798687,0.960563622304,46839.4,56166.8,0.725962668338,-4279588,-0.0298067541679,5845.74788929,5579.25211071,0.0403304297968,20035,52586,219858,-15943,-48790,-233231,-4087,-3791,5043,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.0085848305057,-0.00949924694448,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-02-29T00:00:00.000+09:00",5590,5640,5540,5560,36513,-0.00536672629696,-0.027972027972,-0.0159292035398,35.0036779003,5654.82024055,5690.51270916,-35.6924686066,-21.1733148229,-14.5191537838,5708,5758,88.3097109701,0.00819427624644,0.0514291328154,-0.681228741344,,,,,"2024-03-04T06:50:19.000+09:00",0,-19093,0,-0.0089928057554,-0.00539568345324,0.0107913669065,0,0,0.0178890876565,-0.0259285213735,-0.0343869399097,-0.0064195087422,-0.003808150148,-0.0026113585942,0.0158830415414,19.1287770327,"validation",5811.5,-0.0432762625828,0.974071478626,0.956723737417,49677,54245.5,0.673106524965,-4316101,-0.133591726503,5854.77874506,5561.22125494,-0.00416019003388,32065,42940,230293,-30850,-38162,-244786,-1270,-4793,6143,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,-0.00162279181016,-0.00486868948856,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-04T00:00:00.000+09:00",5560,5600,5500,5510,63475,-0.0089928057554,-0.0316344463972,-0.0230496453901,31.4554681948,5632.54020354,5677.14139737,-44.6011938249,-25.8588906233,-18.7423032016,5701.5,5746.8,89.1447316151,0.00838731273894,0.0590017667498,0.309079230983,,,,,"2024-03-05T06:50:19.000+09:00",0,-14968,0,-0.00725952813067,0.00181488203267,0.0254083484574,1,0,0.0179856115108,-0.0335876523722,-0.0412055404747,-0.00809459053084,-0.00469308359769,-0.00340150693315,0.0161787171715,19.6727213116,"validation",5803,-0.05049112528,0.966412347628,0.94950887472,50328,55485.65,1.14398948197,-4379576,-0.152956665372,5869.69928656,5533.30071344,-0.0692651969998,54226,60265,256550,-49794,-53682,-268200,-4456,-6592,3317,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0210691314642,-0.0205924163978,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-05T00:00:00.000+09:00",5470,5560,5460,5470,59076,-0.00725952813067,-0.0266903914591,-0.0552677029361,28.9290542656,5607.53401838,5661.79759015,-54.2635717729,-31.5398268532,-22.7237449197,5685.5,5730,89.9201079283,0.00556083984066,0.0671313437049,0.247940117913,,,,,"2024-03-06T06:50:19.000+09:00",0,-12681,0,-0.0018281535649,0.0073126142596,0.0292504570384,1,-0.00725952813067,0.0181488203267,-0.0379034385718,-0.0453752181501,-0.00992021421807,-0.0057659646898,-0.00415424952828,0.0164387765865,19.5936139281,"validation",5792.5,-0.0556754423824,0.962096561428,0.944324557618,53254.2,53267.2,1.10905022228,-4438652,-0.311879543133,5876.33762732,5494.66237268,-0.0646161164066,59370,76303,279365,-61259,-76285,-292770,1875,-67,7783,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,0.00204020600238,0.000300869133839,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-06T00:00:00.000+09:00",5470,5510,5450,5460,87017,-0.0018281535649,-0.0215053763441,-0.0569948186528,28.316737349,5584.83647709,5646.84962051,-62.0131434213,-37.6344901668,-24.3786532545,5669,5716.4,87.782957362,0.00552861419703,0.0734256350194,1.39779994346,,,,,"2024-03-07T06:50:19.000+09:00",0,-54913,0,0.00732600732601,0.0238095238095,0.0274725274725,1,0,0.0109689213894,-0.0368671723408,-0.0448534042404,-0.0113577185753,-0.00689276376681,-0.00446495480851,0.0160774647183,19.9790628517,"validation",5781.5,-0.055608406123,0.963132827659,0.944391593877,57371.2,53628.9,1.62257663312,-4525669,-0.390904903886,5877.12496246,5460.87503754,-0.00210219266153,59227,88355,279641,-60628,-88507,-293450,1378,99,8158,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,0.00115742807623,-0.00679139098078,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-07T00:00:00.000+09:00",5460,5530,5440,5500,21131,0.00732600732601,-0.0161001788909,-0.051724137931,34.3064934747,5571.78471139,5635.97187085,-64.1871594601,-42.9450240255,-21.2421354346,5654,5703.2,87.9413175504,0.00588671492775,0.0747839707222,-1.48077385931,,,,,"2024-03-08T06:50:19.000+09:00",0,-3026,0,0.00545454545455,0.0181818181818,0.0145454545455,1,0,0.0164835164835,-0.0272373540856,-0.0356291204938,-0.0116703926291,-0.00780818618645,-0.00386220644266,0.0159893304637,18.5709998154,"validation",5772.33333333,-0.0471790725876,0.972762645914,0.952820927412,53442.4,48422.35,0.436389394567,-4504538,-0.540460138758,5865.41428523,5442.58571477,0.135786200939,52821,93051,313538,-52699,-90438,-316179,-196,-2701,2119,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,0.00500534739544,0.0157103550123,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-08T00:00:00.000+09:00",5510,5610,5480,5530,46546,0.00545454545455,-0.00539568345324,-0.0415944540728,38.4598200863,5565.35629425,5628.12210264,-62.7658083856,-46.9091808975,-15.8566274881,5642,5691.4,90.945509154,0.00610907468934,0.0747818900367,-0.0609176291355,,,,,"2024-03-11T06:50:19.000+09:00",0,8270,0,-0.00180831826401,0.00723327305606,-0.00542495479204,1,0.00181818181818,0.0236363636364,-0.0198511166253,-0.0283585760973,-0.0113500557659,-0.00848267285669,-0.00286738290924,0.0164458425233,19.3661394483,"validation",5764,-0.0405968077724,0.980148883375,0.959403192228,55449,47652.85,0.976772637943,-4457992,-0.435362208137,5852.95971179,5431.04028821,0.234546470869,88729,132967,336181,-62245,-107680,-319513,-26598,-25395,-19169,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.00690750045839,-0.00590790633322,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-11T00:00:00.000+09:00",5520,5580,5500,5520,82172,-0.00180831826401,0.00181488203267,-0.0466321243523,37.6063308814,5558.37840283,5620.113058,-61.7346551689,-49.8742757518,-11.8603794172,5628.5,5679,90.1636870716,0.00597533578551,0.0731428169316,1.67638851862,,,,,"2024-03-12T06:50:19.000+09:00",0,-4956,0,-0.0018115942029,0.0054347826087,-0.0036231884058,1,-0.00180831826401,0.0144665461121,-0.0192768943768,-0.0279978869519,-0.0111838143422,-0.00903519488257,-0.00214861945963,0.0163340012811,19.9327030319,"validation",5755,-0.0408340573414,0.980723105623,0.959165942659,59188.4,50482.65,1.627727546,-4540164,-0.517675874781,5834.34217255,5422.65782745,0.236448564801,76896,111025,308093,-49285,-87998,-290151,-27736,-23181,-19495,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.00584366748412,-0.00495772617533,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-12T00:00:00.000+09:00",5490,5530,5480,5510,35524,-0.0018115942029,0.0073126142596,-0.0367132867133,36.7285635546,5550.93557162,5611.95653518,-61.0209635585,-52.1036133131,-8.9173502454,5618,5665.4,87.2948522807,0.0055434019453,0.0738763523882,-0.715113098701,,,,,"2024-03-13T06:50:19.000+09:00",0,224,0,0.0145190562613,0.005444646098,-0.00907441016334,1,-0.0054347826087,0.00905797101449,-0.0192239231043,-0.0274296607477,-0.0110745850378,-0.00945619116391,-0.00161839387394,0.0158429858949,19.0922837106,"validation",5744.5,-0.0408216554966,0.980776076896,0.959178344503,54478,48093.7,0.738641443682,-4575688,-0.493717472351,5825.51867386,5410.48132614,0.239782454292,50007,83688,294108,-26884,-56063,-261836,-23204,-27780,-33826,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.0100714895349,-0.0175434449216,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-13T00:00:00.000+09:00",5530,5600,5530,5590,17000,0.0145190562613,0.0238095238095,-0.0210157618214,47.3217061634,5556.94548368,5610.33012517,-53.384641487,-52.3598189479,-1.02482253913,5612,5659.2,87.4880771178,0.00659314409731,0.0724984240339,-1.60127470449,,,,,"2024-03-14T06:50:19.000+09:00",0,-1382,0,0.00178890876565,-0.00536672629696,-0.0286225402504,0,0.00362976406534,0.0127041742287,-0.00392017106201,-0.0122278767317,-0.00955002531074,-0.00936669390839,-0.000183331402348,0.0156508188046,18.3697031997,"validation",5735.83333333,-0.0254249600465,0.996079828938,0.974575039954,40474.6,47021.2,0.361539050471,-4558688,-0.446015839664,5815.43057784,5408.56942216,0.445927499608,-672,73068,291720,732,-46320,-260684,-101,-26874,-32588,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,0.0101339581373,0.0142717846785,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-14T00:00:00.000+09:00",5590,5650,5550,5600,19677,0.00178890876565,0.0181818181818,-0.0158172231986,48.482791508,5563.56925542,5609.56493071,-45.9956752887,-51.0869902161,5.09131492735,5607.5,5652.8,88.3817858951,0.00659517335135,0.071435503756,-1.30861362211,,,,,"2024-03-15T06:50:19.000+09:00",0,-3042,0,-0.00535714285714,-0.0107142857143,-0.0303571428571,0,0,0.0178890876565,-0.00133749442711,-0.00934050382112,-0.00821351344441,-0.0091226768243,0.000909163379884,0.015782461767,18.5177276058,"validation",5728,-0.0223463687151,0.998662505573,0.977653631285,40183.8,45302.35,0.434348328508,-4539011,-0.381561883655,5807.78729366,5407.21270634,0.481276895146,-3761,54443,272282,1869,-33430,-235539,1891,-21094,-37413,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.00756299224305,0.0044969869291,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-15T00:00:00.000+09:00",5570,5620,5530,5570,39641,-0.00535714285714,0.00723327305606,-0.0228070175439,45.2598564597,5564.55860074,5606.6341951,-42.0755943608,-49.284711045,7.2091166842,5601,5646.8,88.4973726169,0.00664069232543,0.0700785346344,-0.248058345375,,,,,"2024-03-18T06:50:19.000+09:00",0,2373,0,-0.00359066427289,-0.00897666068223,-0.0341113105925,0,-0.00535714285714,0.0160714285714,-0.0055347259418,-0.0136006233619,-0.0075539666716,-0.00884824255745,0.00129427588585,0.015888217705,19.2127695526,"validation",5719.33333333,-0.0261102692622,0.994465274058,0.973889730738,38802.8,44465.2,0.89150616662,-4578652,-0.496723280228,5797.25493624,5404.74506376,0.421021094824,4892,-149,259251,-8186,-2004,-228685,3274,2092,-30675,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0137397983955,0.00259760745834,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-18T00:00:00.000+09:00",5570,5580,5540,5550,30864,-0.00359066427289,0.0054347826087,-0.0297202797203,43.1981695887,5562.31881601,5602.43906954,-40.1202535272,-47.4518195414,7.33156601429,5592.5,5642,85.0332745728,0.00657259461302,0.0677738158488,-0.670426829055,,,,,"2024-03-19T06:50:19.000+09:00",0,1450,0,-0.0018018018018,-0.0036036036036,-0.036036036036,0,0,0.00718132854578,-0.00759946356728,-0.0163062743708,-0.0072288745094,-0.00854987739485,0.00132100288546,0.0153213107338,18.9588989477,"validation",5710.66666667,-0.0281344851739,0.992400536433,0.971865514826,28541.2,44036.2,0.70087791408,-4609516,-0.581392127386,5782.01253257,5402.98746743,0.387870212528,3857,29,254253,-5720,-2755,-222081,1843,2705,-32281,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.010715201178,-0.0195141588098,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-19T00:00:00.000+09:00",5570,5570,5520,5540,7269,-0.0018018018018,0.005444646098,-0.0415224913495,42.1639668489,5558.88515201,5597.81395328,-38.9288012669,-45.7472158865,6.81841461967,5580.5,5638.4,82.5308978176,0.00597125100134,0.060883207227,-1.65812143117,,,,,"2024-03-20T06:50:19.000+09:00",0,-870,0,0.00361010830325,0.00902527075812,-0.0342960288809,1,0.0036036036036,0.00900900900901,-0.0072574142102,-0.0174517593644,-0.00702685943445,-0.00825762019612,0.00123076076167,0.0148972739743,17.5111238141,"validation",5697.83333333,-0.0277005879428,0.99274258579,0.972299412057,22890.2,42439.15,0.171280527532,-4616785,-0.658030379968,5750.37936897,5410.62063103,0.380797767714,1344,5780,209981,-2048,-8594,-176789,684,2794,-33388,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.00924502153838,0.00107137591039,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-20T00:00:00.000+09:00",5520,5570,5520,5560,18930,0.00361010830325,-0.00536672629696,-0.0363951473137,45.0000397707,5559.05666709,5595.0129197,-35.9562526154,-43.7890232323,7.83277061688,5570,5635,80.2072622592,0.00609985171901,0.0524286168717,-1.02057064321,,,,,"2024-03-21T06:50:19.000+09:00",0,1419,0,-0.00359712230216,0.0125899280576,-0.0377697841727,1,-0.00361010830325,0.00902527075812,-0.00179533213645,-0.0133096716948,-0.00646695190925,-0.00787572360293,0.00140877169368,0.0144257665934,18.4718566409,"validation",5688.16666667,-0.0225321574028,0.998204667864,0.977467842597,23276.2,41193.5,0.459538519427,-4597855,-0.601735710731,5716.01369799,5423.98630201,0.465756637433,-698,-175,190316,-513,-3249,-162892,1111,3304,-27718,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.00917898275643,0.00412585540778,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-21T00:00:00.000+09:00",5520,5600,5520,5540,38896,-0.00359712230216,-0.0107142857143,-0.0331588132635,42.7428550261,5556.12487215,5590.93788861,-34.8130164627,-41.9938218784,7.18080541567,5560.5,5631.8,80.1924578121,0.00600299285239,0.0455233120107,-0.139549211252,,,,,"2024-03-22T06:50:19.000+09:00",0,3899,0,-0.00361010830325,0.0180505415162,-0.0342960288809,1,-0.00719424460432,0.0143884892086,-0.00368671882025,-0.0163002947548,-0.00628393798966,-0.00758011225242,0.00129617426276,0.0144751728903,19.1883964809,"validation",5677.83333333,-0.0242756920187,0.99631328118,0.975724307981,27120,41896.4,0.928385255058,-4636751,-0.60841742966,5687.06618822,5433.93381178,0.41901470571,-3236,554,200634,2338,-2286,-174944,794,1608,-25978,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.027655349755,-0.018000622218,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-22T00:00:00.000+09:00",5560,5560,5510,5520,12640,-0.00361010830325,-0.00897666068223,-0.034965034965,40.5522989651,5550.56719951,5585.6832302,-35.1160306854,-40.6182636398,5.50223295442,5550.5,5628.2,78.0358536827,0.00601795425328,0.0375485184064,-1.30554941981,,,,,"2024-03-25T06:50:18.000+09:00",0,-1332,0,0.0018115942029,0.018115942029,-0.018115942029,1,0.00361010830325,0.00902527075812,-0.00549500045041,-0.0192246188835,-0.00636159976184,-0.00735838109416,0.000996781332322,0.014136930015,18.0607548213,"validation",5667.83333333,-0.0260828652924,0.99450499955,0.973917134708,21719.8,41412.15,0.305224432926,-4649391,-0.603838487014,5654.70652571,5446.29347429,0.353655998063,-2222,-1334,174424,-573,-981,-148827,2689,2209,-25887,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,-0.00132324073103,-0.00326729792162,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-25T00:00:00.000+09:00",5520,5560,5520,5530,19217,0.0018115942029,-0.0036036036036,-0.0281195079086,42.1487595753,5547.40301497,5581.55854648,-34.1555315073,-39.3257172133,5.17018570601,5542.5,5624.4,75.3190069911,0.00601014562818,0.0297453459573,-0.911519744511,,,,,"2024-03-26T06:50:18.000+09:00",0,-4869,0,0.0108499095841,0.0216998191682,-0.0198915009042,1,0,0.00724637681159,-0.00225529995489,-0.0167840125169,-0.00617640714417,-0.00711134126822,0.000934934124052,0.0136200735969,18.4814936869,"validation",5657.66666667,-0.0225652506923,0.997744700045,0.977434749308,19390.4,39362,0.488211981099,-4630174,-0.534383415477,5624.93178998,5460.06821002,0.424179736953,-3621,-7653,163666,2704,5175,-139260,909,2370,-24698,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,0.00581005157694,-0.00892979388091,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-26T00:00:00.000+09:00",5520,5600,5520,5590,22244,0.0108499095841,0.00902527075812,-0.00533807829181,50.7029683714,5553.95639728,5582.18383933,-28.2274420486,-37.1060621803,8.87862013177,5541,5622.4,75.6533636346,0.00602977421197,0.0280424827281,-0.715498652083,,,,,"2024-03-27T06:50:18.000+09:00",0,-6160,0,0.00715563506261,0.00715563506261,-0.0196779964222,1,-0.00180831826401,0.0144665461121,0.00884316910305,-0.00576266363119,-0.00504963185127,-0.00663793598933,0.00158830413806,0.0135336965357,18.6385621625,"validation",5647.66666667,-0.0102107064865,1.0088431691,0.989789293514,22385.4,38251.95,0.581512837908,-4607930,-0.462720201192,5618.6916984,5463.3083016,0.815349007746,-3074,-3864,161907,225,-13,-140955,2824,3748,-21305,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,0.00371949830693,0.0082231981174,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-27T00:00:00.000+09:00",5580,5630,5540,5630,35280,0.00715563506261,0.0125899280576,0.0089605734767,55.434082725,5565.65541309,5585.72577716,-20.0703640733,-33.6989225589,13.6285584857,5543.5,5621,76.678123375,0.00601931792985,0.0308062966333,-0.0660257678763,,,,,"2024-03-28T06:50:18.000+09:00",0,-8041,0,0.00177619893428,-0.00355239786856,-0.0266429840142,0,-0.00178890876565,0.0161001788909,0.015603860377,0.00160113858744,-0.00356489592775,-0.00598559903356,0.0024207031058,0.0136195601021,19.1069362363,"validation",5643.16666667,-0.00233320535161,1.01560386038,0.997666794648,25655.4,36694.35,0.961455918963,-4572650,-0.343768182295,5628.88735269,5458.11264731,1.00651529337,3280,2644,163892,-5680,-6148,-144224,2377,3475,-19996,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,0.00787378354525,0.0124389587535,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-28T00:00:00.000+09:00",5590,5660,5560,5640,33735,0.00177619893428,0.0180505415162,0.00894454382826,56.5565953175,5577.09304184,5589.74608996,-12.6530481202,-29.4897476712,16.8366995509,5546,5619.6,78.3439717053,0.00601914336835,0.033628685833,-0.121787145899,,,,,"2024-03-29T06:50:18.000+09:00",0,3897,0,-0.00354609929078,-0.0106382978723,-0.0230496453901,0,-0.00710479573712,0.0177619893428,0.0169491525424,0.00363015161221,-0.00224344824827,-0.0052286786651,0.00298523041683,0.0138907751251,19.0639305028,"validation",5638.5,0.000266028198989,1.01694915254,1.0002660282,24623.2,36342.35,0.928255877784,-4538915,-0.356783477128,5639.25234581,5452.74765419,1.00400876878,11753,7336,155384,-16118,-13281,-139435,4348,5924,-16263,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.00514811511912,0.00309307136226,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-03-29T00:00:00.000+09:00",5630,5650,5590,5620,11699,-0.00354609929078,0.018115942029,0.0107913669065,53.6462633597,5583.69411233,5591.98712034,-8.29300800754,-25.2503997385,16.9573917309,5549,5618,77.0336880121,0.00594357516947,0.0355270399145,-1.06028765781,,,,,"2024-04-01T06:50:18.000+09:00",0,315,0,0.00533807829181,-0.0213523131673,-0.00533807829181,0,-0.00177304964539,0.0106382978723,0.0127950982159,0.000355998576006,-0.00147562420063,-0.00449295369012,0.00301732948949,0.0137070619239,18.0013456051,"validation",5634.33333333,-0.00254392711353,1.01279509822,0.997456072886,24435,35101.65,0.333289175865,-4550614,-0.334048399434,5647.56977224,5450.43022776,0.860150979273,378,-1264,130220,-23244,-22684,-133349,22868,23927,2833,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.00384109313597,0.00145362599904,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-01T00:00:00.000+09:00",5620,5670,5580,5650,48470,0.00533807829181,0.0216998191682,0.0254083484574,57.2037322385,5593.89501812,5596.28437068,-2.38935255733,-20.6781903022,18.2888377449,5556,5618.4,77.9598531541,0.00560351027657,0.0381908918931,0.661677311301,,,,,"2024-04-02T06:50:18.000+09:00",0,2700,0,-0.00353982300885,-0.0265486725664,-0.012389380531,0,0,0.0160142348754,0.0169186465083,0.00562437704685,-0.000422894257934,-0.00365985669066,0.00323696243273,0.0137982040981,19.4281111566,"validation",5632,0.00319602272727,1.01691864651,1.00319602273,30285.6,34351.4,1.41100508276,-4502144,-0.178403209185,5662.09429768,5449.90570232,0.943002131389,-16386,-10121,93280,-15211,-24063,-109641,32557,35123,17017,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.00489025677963,-0.00233723921233,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-02T00:00:00.000+09:00",5660,5660,5580,5630,26229,-0.00353982300885,0.00715563506261,0.0292504570384,54.2164199756,5599.44963072,5598.7818247,0.667806015425,-16.4089910387,17.0767970541,5564,5619.4,78.1055779288,0.00537433264919,0.0370359363692,-0.314207052887,,,,,"2024-04-03T06:50:18.000+09:00",0,-1512,0,-0.00355239786856,-0.0301953818828,-0.0230905861456,0,0.00176991150442,0.0141592920354,0.0118619698059,0.00188632238317,0.00011861563329,-0.00291456323956,0.00303317887285,0.0138731044278,18.8104856758,"validation",5630.5,-8.88020602078e-05,1.01186196981,0.99991119794,31082.6,32709.05,0.80188816245,-4528373,-0.137150115947,5667.03397498,5460.96602502,0.820282702931,-22283,-11873,73731,-7982,-21488,-86158,31221,34321,13083,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.00546859667272,0.0193217036501,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-03T00:00:00.000+09:00",5590,5630,5560,5610,16691,-0.00355239786856,-0.00355239786856,0.0274725274725,51.3296684816,5601.07276446,5599.61280065,1.45996380302,-12.8352000704,14.2951638734,5571.5,5620.6,77.5266080767,0.00543977056111,0.033388047049,-0.749366264363,,,,,"2024-04-04T06:50:18.000+09:00",0,1026,0,-0.00534759358289,-0.0320855614973,-0.0267379679144,0,-0.00710479573712,0.01243339254,0.00691016781836,-0.00188591965271,0.000260243102142,-0.00228791445104,0.00254815755319,0.0138193597285,18.3549309402,"validation",5628.5,-0.00328684374167,1.00691016782,0.996713156258,27364.8,29192.75,0.571751547901,-4545064,-0.0332188642728,5664.51075207,5478.48924793,0.706965319302,-25103,-29647,45890,4122,-12882,-68599,11798,33348,13253,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,0.0132246873717,0.00949171433548,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-04T00:00:00.000+09:00",5600,5640,5550,5580,21479,-0.00534759358289,-0.0106382978723,0.0145454545455,47.26440499,5597.83080069,5598.1600006,-0.329199911008,-10.3340000385,10.0048001275,5575.5,5621.8,78.4175646427,0.00544730245088,0.0312285722516,-0.463641099387,,,,,"2024-04-05T06:50:18.000+09:00",0,-7758,0,-0.0143369175627,-0.0268817204301,-0.0179211469534,0,-0.0017825311943,0.0160427807487,0.000807102502018,-0.00743534099399,-5.89963998222e-05,-0.00185197133306,0.00179297493324,0.0140533269969,18.6017750563,"validation",5626.5,-0.00826446280992,1.0008071025,0.99173553719,24913.6,29210.15,0.735326590243,-4566543,-0.106136052023,5662.55745229,5488.44254771,0.525845001671,-12976,-34850,27483,188,-7757,-56754,1673,32448,18886,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.0182882615622,-0.0086886545402,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-05T00:00:00.000+09:00",5580,5580,5500,5500,23919,-0.0143369175627,-0.0213523131673,-0.00542495479204,38.5063772334,5582.77990828,5590.88888945,-8.10898116945,-9.88899626468,1.78001509523,5574,5620.6,78.5305957396,0.00624038237867,0.0326811554696,-0.256433965483,,,,,"2024-04-08T06:50:18.000+09:00",0,-4945,0,0,-0.0218181818182,0.00545454545455,0,0,0.0143369175627,-0.0132759239325,-0.0214567839732,-0.00147436021263,-0.00179799932085,0.000323639108223,0.0142782901345,18.69493178,"validation",5623.16666667,-0.0219034351937,0.986724076067,0.978096564806,27357.6,28078.8,0.851852643275,-4590462,-0.235889710386,5665.08238029,5482.91761971,0.0937743405408,-13731,-25982,-28729,54,1810,-23859,2562,14015,42243,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,-0.00420197956127,-0.00231970156997,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-08T00:00:00.000+09:00",5500,5530,5480,5500,31107,0,-0.0265486725664,-0.0036231884058,38.5063772334,5570.04453777,5584.15637912,-14.1118413444,-10.7335652806,-3.37827606375,5573,5620.4,76.4926960439,0.00623027746836,0.0336729348092,0.530293802456,,,,,"2024-04-09T06:50:18.000+09:00",0,138,0,-0.00727272727273,-0.0272727272727,0.00181818181818,0,0,0.00909090909091,-0.0130988695496,-0.0214219628496,-0.00256578933534,-0.00195155732375,-0.00061423201159,0.0139077629171,18.9576915303,"validation",5619.5,-0.0212652371207,0.98690113045,0.978734762879,23885,25525.55,1.21866130211,-4590462,-0.0985248114144,5666.82963285,5479.17036715,0.110997092358,6878,-6383,-24128,-7305,-4976,-26619,-547,244,40442,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.00126740377495,0.0134358986117,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-09T00:00:00.000+09:00",5500,5540,5440,5460,36672,-0.00727272727273,-0.0301953818828,-0.00907441016334,34.7702682624,5553.11460889,5574.95961029,-21.8450014091,-12.9558525063,-8.88914890279,5570.5,5618,78.1717891837,0.00641356476362,0.0368583185688,1.04786200044,,,,,"2024-04-11T06:50:18.000+09:00",0,-5708,0,-0.00549450549451,-0.0201465201465,0.010989010989,0,0,0.0181818181818,-0.0198366394399,-0.0281238875044,-0.00400091600899,-0.0023728667594,-0.00162804924959,0.0143171775062,19.1149728738,"validation",5615.66666667,-0.027720068855,0.98016336056,0.972279931145,25973.6,25582.95,1.43345470323,-4627134,-0.100547434913,5673.15963179,5467.84036821,-0.038186227972,11894,-673,-10630,-10215,-9990,-40085,-1679,-452,40411,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,-0.00267684480074,-0.00583182182634,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-11T00:00:00.000+09:00",5460,5470,5430,5430,19476,-0.00549450549451,-0.0320855614973,-0.0286225402504,32.2434482853,5534.17389983,5564.22186138,-30.0479615577,-16.3742743166,-13.6736872411,5562.5,5615.2,75.4452328134,0.00549826382887,0.0427774515937,-0.593656849582,,,,,"2024-04-12T06:50:18.000+09:00",0,-7085,0,0,-0.0147329650092,0.0128913443831,0,0,0.00732600732601,-0.0238202247191,-0.0329819062545,-0.00553369457785,-0.00301552013197,-0.00251817444588,0.0138941496894,18.4766326397,"validation",5611.16666667,-0.0322868090415,0.976179775281,0.967713190959,26530.6,25706.75,0.757622025344,-4646610,-0.171009559746,5681.47478725,5443.52521275,-0.0568406679607,23296,22417,-4761,-10754,-13066,-35345,-2283,-66,40061,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,-0.00615990051735,-0.00406315781666,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-12T00:00:00.000+09:00",5430,5450,5410,5430,37345,0,-0.0268817204301,-0.0303571428571,32.2434482853,5518.14714601,5554.27950128,-36.1323552746,-20.3258905082,-15.8064647664,5554,5611.6,72.9134304696,0.00545949074439,0.0470837857506,1.00582685781,,,,,"2024-04-15T06:50:18.000+09:00",0,-9769,0,-0.00920810313076,-0.0147329650092,0.0128913443831,0,0,0.0073664825046,-0.0223262513504,-0.0323615368166,-0.00665420907452,-0.00374325792048,-0.00291095115404,0.0134278877476,19.1276487307,"validation",5606.5,-0.0314813163293,0.97767374865,0.968518683671,29703.8,26590.15,1.40446744377,-4646610,-0.202328681862,5684.75167303,5423.24832697,0.0258186869545,20663,27256,296,-10254,-15418,-38742,-151,-1580,38400,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.00928717084848,-0.00276191586062,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-15T00:00:00.000+09:00",5430,5430,5360,5380,65803,-0.00920810313076,-0.0218181818182,-0.0341113105925,28.272064168,5496.89373893,5541.36990859,-44.4761696651,-25.1559463396,-19.3202233255,5544.5,5606.2,72.7053282932,0.00565562539568,0.0543942870362,2.81755026034,,,,,"2024-04-16T06:50:18.000+09:00",0,-21864,0,-0.00557620817844,0.00743494423792,0.0204460966543,1,0,0.0128913443831,-0.0296690413924,-0.040348185937,-0.00826694603441,-0.00467582645717,-0.00359111957724,0.0135140015415,19.684864365,"validation",5601.16666667,-0.0394858214063,0.970330958608,0.960514178594,38080.6,27898.25,2.35867841173,-4712413,-0.239730090597,5695.29456224,5393.70543776,-0.0454440715918,24659,37717,9137,-14062,-24106,-45961,-384,-3398,36753,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.00496098736609,0.000147249176705,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-16T00:00:00.000+09:00",5360,5390,5340,5350,12564,-0.00557620817844,-0.0272727272727,-0.036036036036,26.1878773478,5474.29470217,5527.19435981,-52.8996576387,-30.7046885994,-22.1949690393,5534.5,5600.4,71.0835191294,0.00570484214843,0.0624855987204,-1.04207119363,,,,,"2024-04-17T06:50:18.000+09:00",0,-2348,0,0,0.0130841121495,0.014953271028,1,-0.00371747211896,0.0092936802974,-0.0333363447466,-0.0447110920649,-0.00988778647452,-0.00573919413073,-0.00414859234379,0.0132866390896,18.0234427154,"validation",5596.5,-0.0440453855088,0.966663655253,0.955954614491,34372,26983.25,0.465622191545,-4724977,-0.213949394532,5707.41327306,5361.58672694,-0.0335044462925,22909,38448,14291,-21729,-27490,-51354,-1251,-770,36967,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.0171916606667,0.0174288832084,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-17T00:00:00.000+09:00",5400,5420,5280,5350,56127,0,-0.0201465201465,-0.0342960288809,26.1878773478,5455.1724403,5514.06885168,-58.8964113771,-36.3430331549,-22.5533782221,5525,5591.6,76.0061249059,0.00571858265505,0.0690065276766,1.84900297121,,,,,"2024-04-18T06:50:18.000+09:00",0,-12800,0,0,0.0242990654206,0.00373831775701,1,0.00934579439252,0.0261682242991,-0.0316742081448,-0.0432076686458,-0.0110086750238,-0.00679309030933,-0.00421558471442,0.0142067523189,19.5202241024,"validation",5592.66666667,-0.0433901537728,0.968325791855,0.956609846227,38263,29426.15,1.90738509795,-4724977,-0.183836485575,5715.63053271,5334.36946729,0.0409969286784,38491,53853,37443,-39168,-44371,-75862,577,676,38293,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.00975234037009,-0.000264165896183,,,0,0,0
+"053210","스카이���이프","KOSPI","KRW","1d","2024-04-18T00:00:00.000+09:00",5320,5370,5310,5350,36667,0,-0.0147329650092,-0.0377697841727,26.1878773478,5438.99206487,5501.9156034,-62.9235385353,-41.659134231,-21.2644043043,5514.5,5582.8,74.8628302697,0.00560307898414,0.0741315148688,0.443934642001,,,,,"2024-04-19T06:50:18.000+09:00",0,-9104,0,0,0.0242990654206,0.00373831775701,1,-0.00560747663551,0.011214953271,-0.0298304470034,-0.0416995056244,-0.011761409072,-0.00778675406187,-0.00397465501015,0.0139930523869,19.094484292,"validation",5589.33333333,-0.0428196564885,0.970169552997,0.957180343511,41701.2,30313,1.20961303731,-4724977,-0.209682314519,5718.89911937,5310.10088063,0.0976010060476,31428,45849,41263,-32405,-45757,-77853,921,-194,36563,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.0195497217686,-0.0271538840138,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-19T00:00:00.000+09:00",5350,5360,5300,5350,26194,0,-0.0147329650092,-0.0342960288809,26.1878773478,5425.30097797,5490.66259574,-65.3616177786,-46.3996309405,-18.961986838,5505,5573.8,73.8011995362,0.00560368949287,0.0785111091189,-0.245356523871,,,,,"2024-04-22T06:50:18.000+09:00",0,1518,0,0.0130841121495,0.0299065420561,-0.0018691588785,1,0,0.011214953271,-0.0281562216167,-0.040152140371,-0.0122171248184,-0.00867282821318,-0.00354429660524,0.0137946167357,18.7581375029,"validation",5586.5,-0.0423341985143,0.971843778383,0.957665801486,39471,29677.9,0.882609618605,-4724977,-0.148639223126,5721.10182785,5288.89817215,0.141372769628,35884,53669,53411,-38879,-56115,-92571,2454,1835,38627,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.0162599157399,0.016057967627,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-22T00:00:00.000+09:00",5350,5430,5330,5420,30238,0.0130841121495,0.00743494423792,-0.018115942029,40.0565884725,5424.48544289,5485.42832939,-60.9428864987,-49.3082820522,-11.6346044466,5500,5566.8,75.6725424264,0.00644180343699,0.0796687356371,-0.0234269599113,,,,,"2024-04-23T06:50:18.000+09:00",0,-2790,0,0,0.0313653136531,-0.00922509225092,1,0,0.018691588785,-0.0145454545455,-0.0263706258533,-0.0112440749998,-0.00909746901332,-0.00214660598645,0.0139617236949,18.9147057911,"validation",5584.16666667,-0.0293985972243,0.985454545455,0.970601402776,32358,30557.8,0.989534586914,-4694739,-0.0742003678275,5719.089023,5280.910977,0.317425814165,24841,54035,64506,-26025,-56334,-101314,672,1732,36276,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.00141512777855,0.00843991027522,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-23T00:00:00.000+09:00",5420,5450,5410,5420,15166,0,0.0130841121495,-0.0198915009042,40.0565884725,5423.79537476,5480.58178647,-56.7864117183,-50.8039079854,-5.98250373287,5494.5,5559.4,73.1245036817,0.00641582171193,0.0805576474524,-1.09698473805,,,,,"2024-04-24T06:50:18.000+09:00",0,-1593,0,0.0110701107011,0.029520295203,-0.00922509225092,1,0,0.00738007380074,-0.013559013559,-0.0250746483433,-0.010477197734,-0.00937341475745,-0.00110378297654,0.0134916058453,18.2246624659,"validation",5582.66666667,-0.0291378074994,0.986440986441,0.970862192501,32878.4,30355.25,0.499617034945,-4694739,-0.106348984113,5715.81199696,5273.18800304,0.331685581843,20751,43691,65635,-23925,-47953,-104482,1425,2482,37079,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,0.0024415845199,0.000449268165804,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-24T00:00:00.000+09:00",5460,5490,5420,5480,17819,0.0110701107011,0.0242990654206,-0.0196779964222,49.4907243128,5432.44224018,5480.53869118,-48.0964510017,-50.2624165887,2.16596558694,5489,5554.6,72.9013248473,0.00643627570349,0.0790563104446,-0.879102321125,,,,,"2024-04-25T06:50:18.000+09:00",0,3726,0,0,0.0036496350365,-0.0200729927007,1,0.00738007380074,0.0129151291513,-0.00163964292221,-0.0134303100133,-0.00877672463535,-0.00917197383005,0.000395249194696,0.0133031614685,18.3968809729,"validation",5581,-0.0180971152123,0.998360357078,0.981902884788,25216.8,30134,0.591325413155,-4676920,-0.114472024955,5705.97004402,5272.02995598,0.47925980971,10718,25896,67203,-13041,-29988,-105837,1102,2360,36905,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.00903267158801,-0.00878937075234,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-25T00:00:00.000+09:00",5440,5520,5440,5480,15442,0,0.0242990654206,-0.0266429840142,49.4907243128,5439.75881861,5480.49878813,-40.7399695172,-48.3579271744,7.61795765714,5481.5,5550,73.4083730725,0.00616778626294,0.0755637779541,-0.957496787889,,,,,"2024-04-26T06:50:18.000+09:00",0,1370,0,0.00547445255474,-0.0036496350365,-0.0164233576642,0,-0.00729927007299,0.014598540146,-0.000273647724163,-0.0126126126126,-0.00743430100679,-0.0088244392654,0.0013901382586,0.0133956885169,18.2537067406,"validation",5579.5,-0.0178331391702,0.999726352276,0.98216686083,20971.8,29142.1,0.529886315674,-4676920,-0.178899255716,5688.60142443,5274.39857557,0.49637858599,2606,25213,63832,-8148,-32077,-103782,4353,5164,38252,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.0176137531533,0.0104032566717,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-26T00:00:00.000+09:00",5480,5530,5440,5510,16797,0.00547445255474,0.0299065420561,-0.0230496453901,53.7148935296,5450.56515421,5482.68406308,-32.1189088725,-45.110123514,12.9912146415,5475,5546.4,74.5934892816,0.00631190212735,0.0710781600436,-0.792368988702,,,,,"2024-04-29T06:50:18.000+09:00",0,2641,0,0.0145190562613,-0.005444646098,-0.021778584392,0,0,0.0164233576642,0.00639269406393,-0.00656281551998,-0.00582920306216,-0.0081869552657,0.00235775220354,0.0135378383451,18.343275491,"validation",5577.83333333,-0.0121612334539,1.00639269406,0.987838766546,19092.4,28295.2,0.593634255987,-4660123,-0.214184738047,5669.57646312,5280.42353688,0.589938935673,-3840,3967,50042,-7698,-16772,-96062,8087,8115,40818,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.00506720047993,0.00130221900342,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-29T00:00:00.000+09:00",5540,5610,5520,5590,40653,0.0145190562613,0.0313653136531,-0.00533807829181,62.6784981887,5472.01666895,5490.63339174,-18.6167227962,-39.8114433704,21.1947205743,5473.5,5544.2,76.4082400472,0.00714176388055,0.069608831093,0.766982484965,,,,,"2024-04-30T06:50:18.000+09:00",0,5295,0,-0.00178890876565,-0.0107334525939,-0.0375670840787,0,0.005444646098,0.016333938294,0.0212843701471,0.00826088524945,-0.00333036185978,-0.00712190400186,0.00379154214209,0.0136687370389,19.2415624835,"validation",5576.83333333,0.00236095753265,1.02128437015,1.00236095753,21175.4,29742.9,1.36681359249,-4619470,-0.115751994594,5664.00196849,5282.99803151,0.80577111859,-8162,-7107,58663,-3244,-7207,-85837,7937,9625,21974,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.0028074089886,-0.000536614708055,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-04-30T00:00:00.000+09:00",5600,5600,5550,5580,11835,-0.00178890876565,0.029520295203,-0.012389380531,61.0860040606,5488.62948911,5497.2531405,-8.62365139394,-33.5738849751,24.9502335812,5470,5541.4,74.5219371867,0.00703139397508,0.0656915383736,-1.14396697297,,,,,"2024-05-02T06:50:18.000+09:00",0,597,0,-0.0143369175627,-0.0125448028674,-0.0376344086022,0,0.00178890876565,0.00894454382826,0.0201096892139,0.00696574872776,-0.00154545723906,-0.00601682526436,0.0044713680253,0.0133551858757,18.0057605925,"validation",5575.83333333,0.000747272455537,1.02010968921,1.00074727246,20509.2,27911.15,0.424024090731,-4631305,-0.231378857553,5649.66635745,5290.33364255,0.806122975832,-9728,-5266,70490,1597,-6555,-86974,7631,11370,13326,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.00350801691318,-0.000880570449873,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-02T00:00:00.000+09:00",5590,5590,5490,5500,19587,-0.0143369175627,0.0036496350365,-0.0230905861456,50.1159266337,5490.37879848,5497.45661158,-7.07781309997,-28.2746706001,21.1968575001,5463.5,5535.8,76.3417988162,0.0076258589306,0.0603409105569,-0.564138061862,,,,,"2024-05-03T06:50:18.000+09:00",0,4560,0,-0.00727272727273,0.00363636363636,-0.0181818181818,1,0.00179211469534,0.0179211469534,0.0066806991855,-0.00646699664005,-0.00128687510909,-0.00514084920002,0.00385397409093,0.0138803270575,18.4951247404,"validation",5571,-0.0127445700951,1.00668069919,0.987255429905,20862.8,27579.05,0.710213005887,-4650892,-0.222123314617,5628.33628241,5298.66371759,0.610715916015,-7397,-14148,64928,6837,3106,-81243,3570,10583,13167,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,-0.0112129158689,-0.0126681985635,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-03T00:00:00.000+09:00",5500,5560,5430,5460,57434,-0.00727272727273,-0.0036496350365,-0.0267379679144,45.6970597268,5485.70513717,5494.68204776,-8.97691058361,-24.4151185968,15.4382080132,5456,5529.6,80.1745274722,0.00772717791858,0.0551756238188,1.8139092654,,,,,"2024-05-07T06:50:18.000+09:00",0,5044,0,0.003663003663,0.00732600732601,-0.0164835164835,1,0,0.0236363636364,0.000733137829912,-0.0125868055556,-0.00164412281751,-0.00447163344264,0.00282751062513,0.0146839793905,19.5635958134,"validation",5565.5,-0.0189560686371,1.00073313783,0.981043931363,29261.2,29616.2,1.93927647706,-4708326,-0.275629554095,5606.51910178,5305.48089822,0.513287350086,-6859,-16572,76907,6461,7402,-83498,3409,8681,13585,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,-0.00465688690606,-0.00509400269118,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-07T00:00:00.000+09:00",5460,5530,5460,5480,23009,0.003663003663,-0.005444646098,-0.0179211469534,48.1583815124,5484.82742376,5493.59448866,-8.76706490175,-21.2855078578,12.518442956,5451,5524.6,79.4477755099,0.00774213512384,0.0513614799328,-0.43687690595,,,,,"2024-05-08T06:50:18.000+09:00",0,2,0,0.00912408759124,0.0036496350365,-0.0200729927007,1,0,0.0128205128205,0.00532012474775,-0.00807298265938,-0.00159982936163,-0.00388421676237,0.00228438740074,0.0144977692536,18.6525011106,"validation",5560.16666667,-0.0144180330326,1.00532012475,0.985581966967,30503.6,29692.7,0.7749042694,-4685317,-0.20000538853,5590.98571356,5311.01428644,0.603581998702,-11357,-12783,72109,9744,10887,-77418,1619,4902,13272,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.017905162277,-0.00288744169796,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-08T00:00:00.000+09:00",5500,5540,5450,5530,22297,0.00912408759124,-0.0107334525939,0.00545454545455,53.7966205552,5491.77705088,5496.29119321,-4.51414233161,-17.9312347526,13.4170924209,5452.5,5520.8,80.2015058306,0.00738239482096,0.0523323063151,-0.477034907008,,,,,"2024-05-09T06:50:18.000+09:00",0,6050,0,-0.00361663652803,-0.00723327305606,-0.0343580470163,0,0.0036496350365,0.0164233576642,0.0142136634571,0.00166642515577,-0.000816300602462,-0.00324253792994,0.00242623732748,0.0145029847795,18.6301505219,"validation",5556.16666667,-0.00470948195698,1.01421366346,0.995290518043,26832.4,29611.6,0.75298193951,-4663020,-0.122516176093,5595.17095009,5309.82904991,0.771603994893,-10856,-16842,67803,7128,13478,-74169,3714,6360,14319,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,0.00521458043052,0.00779268249976,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-09T00:00:00.000+09:00",5530,5540,5460,5510,15363,-0.00361663652803,-0.0125448028674,0.00181818181818,51.3890437852,5494.58058151,5497.30666038,-2.7260788669,-14.8902035754,12.1641247085,5453,5517.2,80.187112557,0.00743164039843,0.0525954645743,-0.860834761063,,,,,"2024-05-10T06:50:18.000+09:00",0,-4066,0,0.00181488203267,-0.0145190562613,-0.0362976406534,0,0,0.0144665461121,0.0104529616725,-0.00130500978757,-0.000494751155517,-0.00270239629318,0.00220764513766,0.0145530149831,18.2540372141,"validation",5551.5,-0.00747545708367,1.01045296167,0.992524542916,27538,28824.4,0.532985942465,-4678383,-0.152511413941,5596.40153416,5309.59846584,0.69874264363,-10565,-17409,59464,5572,11377,-70621,4401,5451,18533,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.00837221613404,-0.0010146787554,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-10T00:00:00.000+09:00",5550,5550,5480,5520,21699,0.00181488203267,0.00363636363636,0.010989010989,52.5329028305,5498.49126128,5498.9876485,-0.496387219424,-12.0114403042,11.5150530848,5456,5515.2,79.4594616601,0.00724122074097,0.0536444519939,-0.408704095282,,,,,"2024-05-13T06:50:18.000+09:00",0,944,0,-0.0036231884058,-0.0271739130435,-0.0307971014493,0,0.00725952813067,0.0127041742287,0.0117302052786,0.000870322019147,-8.99252209101e-05,-0.00217598556236,0.00208606034145,0.0143948300109,18.6011546031,"validation",5548.16666667,-0.00507675208027,1.01173020528,0.99492324792,27960.4,28075.75,0.772873387176,-4656684,-0.0526254864073,5602.34206504,5309.65793496,0.718665767709,-12468,-17854,47747,7195,11245,-60008,4676,6008,19627,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,-0.00389647505067,0.00869875262969,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-13T00:00:00.000+09:00",5520,5560,5450,5500,13947,-0.0036231884058,0.00732600732601,0.0128913443831,49.9988645704,5498.72337493,5499.0626375,-0.339262570042,-9.67700475739,9.33774218735,5459.5,5513.6,81.6409286843,0.0071739969482,0.0538635441602,-0.876726747435,,,,,"2024-05-14T06:50:18.000+09:00",0,-7363,0,0,-0.0236363636364,-0.0254545454545,0,0,0.0199275362319,0.00741826174558,-0.00246662797446,-6.16841036439e-05,-0.00175945541043,0.00169777130679,0.0148438052153,18.1555230946,"validation",5544.66666667,-0.00805578934712,1.00741826175,0.991944210653,19263,27799.3,0.501703280298,-4670631,-0.0432043252888,5606.53400967,5312.46599033,0.637723238625,-3138,-13121,41369,-76,6941,-63491,2621,5572,19223,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,-0.00346920857715,0.00763630057772,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-14T00:00:00.000+09:00",5460,5500,5440,5500,24095,0,0.0036496350365,0.0128913443831,49.9988645704,5498.91977878,5499.13207176,-0.212292972148,-7.78406240034,7.57176942819,5463,5511.8,80.095148064,0.0071739969482,0.0539595963475,-0.194202018274,,,,,"2024-05-16T06:50:18.000+09:00",0,-7265,0,-0.00181818181818,-0.0290909090909,-0.0290909090909,0,-0.00727272727273,0.0109090909091,0.0067728354384,-0.00214086142458,-3.85987222088e-05,-0.00141528407279,0.00137668535058,0.0145627541935,18.7022630078,"validation",5541.5,-0.007488947036,1.00677283544,0.992511052964,19480.2,27136.8,0.887908670145,-4670631,-0.0442590872911,5610.39063742,5315.60936258,0.625516792134,-2073,-8125,36728,-20,1613,-60387,2076,5908,20760,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,-0.00114769306361,-0.00903526327493,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-16T00:00:00.000+09:00",5490,5530,5490,5490,8369,-0.00181818181818,-0.00723327305606,0.0204460966543,48.6383598256,5497.54750513,5498.455622,-0.908116871552,-6.40887329458,5.50075642303,5468.5,5510.4,77.2312089166,0.00683835565017,0.0521996935758,-1.18501332066,,,,,"2024-05-17T06:50:18.000+09:00",0,-1867,0,-0.0109289617486,-0.0218579234973,-0.0309653916211,0,-0.00181818181818,0.00727272727273,0.00393160830209,-0.00370209059233,-0.000165412909208,-0.00116737218481,0.0010019592756,0.0140676154675,17.6429732383,"validation",5538,-0.00866738894908,1.0039316083,0.991332611051,16694.6,24265.1,0.344898640434,-4679000,0.0688499120136,5611.22701216,5325.77298784,0.575318608842,11607,4609,34695,-10844,-6727,-56790,-820,1474,19191,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.010117514502,-0.0113524855936,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-17T00:00:00.000+09:00",5500,5540,5310,5430,108617,-0.0109289617486,-0.0145190562613,0.014953271028,41.3653730514,5487.15558126,5493.38483518,-6.22925392241,-6.37294942015,0.14369549774,5472.5,5508.8,88.1432654226,0.00718772194168,0.0487520880888,3.53711624183,,,,,"2024-05-20T06:50:18.000+09:00",0,22795,0,-0.0110497237569,-0.0110497237569,-0.0184162062615,0,0.00182149362477,0.0418943533698,-0.00776610324349,-0.0143043857101,-0.0011471922509,-0.00117365551016,2.64632592523e-05,0.0162326455658,20.1952776266,"validation",5533.16666667,-0.0186451399139,0.992233896757,0.981354860086,35345.4,29067.75,3.73668412588,-4787617,-0.10774827773,5605.89790103,5339.10209897,0.340702141222,13899,11343,32359,-8590,-7221,-50352,-5425,-4254,15049,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,-0.000620207662183,0.00666125850252,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-20T00:00:00.000+09:00",5430,5430,5330,5370,39020,-0.0110497237569,-0.0271739130435,0.00373831775701,35.62803511,5469.13164568,5484.24521776,-15.1135720799,-8.12107395211,-6.99249812784,5473.5,5506.8,88.9901750352,0.00763621472718,0.0474889485724,0.496721679881,,,,,"2024-05-21T06:50:18.000+09:00",0,3386,0,0,0,-0.0111731843575,0,0,0.0184162062615,-0.0189092902165,-0.0248420135106,-0.0028144454525,-0.00151230427414,-0.00130214117837,0.0165717271946,19.1604128065,"validation",5526.33333333,-0.0282887990832,0.981090709784,0.971711200917,38809.6,28212.4,1.38307978052,-4826637,-0.180169003701,5603.46538001,5343.53461999,0.101817037754,15685,20028,13922,-9681,-15263,-30900,-6123,-4891,14060,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.0174799782511,-0.00171704534837,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-21T00:00:00.000+09:00",5380,5380,5330,5370,30108,0,-0.0236363636364,0.00373831775701,35.62803511,5453.88062327,5475.78260904,-21.9019857694,-10.8772563156,-11.0247294538,5474.5,5505,86.2051625327,0.00763621472718,0.0461806811079,0.102575352846,,,,,"2024-05-22T06:50:18.000+09:00",0,-1305,0,-0.00558659217877,0.00372439478585,-0.0148975791434,1,0.00186219739292,0.00931098696462,-0.019088501233,-0.0245231607629,-0.00407858207996,-0.0020255598353,-0.00205302224466,0.0160531028925,18.9011293898,"validation",5519.66666667,-0.0271151639592,0.980911498767,0.972884836041,42041.8,27884.45,1.0797415764,-4826637,-0.182287977708,5600.90806936,5348.09193064,0.0866561346642,-16792,-9045,-13525,16451,9800,-7934,-540,-1687,17730,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.00654962912178,0.000672899844171,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-22T00:00:00.000+09:00",5380,5410,5320,5340,29012,-0.00558659217877,-0.0290909090909,-0.0018691588785,32.9758216046,5436.36052738,5465.724638,-29.3641106171,-14.5746271759,-14.7894834412,5474,5501.8,86.4762223518,0.0077404629419,0.0469261070018,0.0455202952614,,,,,"2024-05-23T06:50:18.000+09:00",0,-5730,0,0.00561797752809,0.00936329588015,-0.00749063670412,1,0.00186219739292,0.0167597765363,-0.0244793569602,-0.0294085571995,-0.0054988971193,-0.00272933093181,-0.00276956618749,0.0161940491296,18.8584457549,"validation",5513.16666667,-0.0314096556728,0.97552064304,0.968590344327,43025.2,28025.35,1.03520562633,-4855649,-0.233131789612,5602.43675486,5345.56324514,-0.0216575276364,-24967,-11551,-28492,19337,12136,7864,4809,-1521,17404,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.00532229246289,-0.00465334862583,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-23T00:00:00.000+09:00",5350,5380,5310,5370,17248,0.00561797752809,-0.0218579234973,-0.00922509225092,37.9502303427,5426.15121548,5458.63392407,-32.4827085961,-18.1562434599,-14.3264651362,5471.5,5498.6,85.2993493267,0.00726266501317,0.0491104852375,-0.464724894986,,,,,"2024-05-24T06:50:18.000+09:00",0,428,0,0,0.00186219739292,-0.0167597765363,1,0.00187265917603,0.0131086142322,-0.0185506716622,-0.0233877714327,-0.00604892152627,-0.00338105092363,-0.00266787060264,0.0158844225934,18.344034672,"validation",5507.33333333,-0.0249364483719,0.981449328338,0.975063551628,44801,27375.85,0.630044363919,-4838401,-0.262388199818,5605.85400999,5337.14599001,0.122266577646,-31274,-22853,-42193,19269,14850,14394,11158,7087,24546,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,0.00622382450216,0.00460109250704,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-24T00:00:00.000+09:00",5370,5400,5340,5370,22967,0,-0.0110497237569,-0.00922509225092,37.9502303427,5417.51256694,5452.06844822,-34.5558812737,-21.4361710227,-13.119710251,5469,5495.6,83.4922529462,0.00726266501317,0.0511401604869,-0.221755798584,,,,,"2024-05-27T06:50:18.000+09:00",0,-3211,0,0,0,-0.0279329608939,0,0,0.0111731843575,-0.0181020296215,-0.0228546473542,-0.00643498720181,-0.00399183817927,-0.00244314902254,0.0155479055766,18.6303968776,"validation",5502,-0.0239912758997,0.981897970378,0.9760087241,27671,27765.9,0.827165696052,-4838401,-0.25870222107,5608.84276885,5329.15723115,0.146031036094,-251,-23195,-34527,-7418,10972,8573,7619,11357,23924,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.0125688420573,0.00846937088048,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-27T00:00:00.000+09:00",5410,5410,5330,5370,12416,0,0,-0.0200729927007,37.9502303427,5410.20294126,5445.9893039,-35.7863626448,-24.3062093471,-11.4801532977,5463.5,5492.8,83.2428063072,0.00676970451462,0.0535144997971,-0.691854714902,,,,,"2024-05-28T06:50:18.000+09:00",0,-1522,0,0.00372439478585,0.00558659217877,-0.0409683426443,1,0.00744878957169,0.0148975791434,-0.0171135718862,-0.0223565394699,-0.00666412712193,-0.0045262959678,-0.00213783115413,0.0155014536885,18.0153244449,"validation",5497.83333333,-0.0232515839573,0.982886428114,0.976748416043,22350.2,27495.75,0.451560695744,-4838401,-0.293647200022,5609.68823482,5317.31176518,0.180206823365,718,-26518,-38492,-10460,11357,10445,9698,14300,26000,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,-0.0131678821253,-0.0102214650767,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-28T00:00:00.000+09:00",5390,5420,5360,5390,43078,0.00372439478585,0.00372439478585,-0.0164233576642,41.5615931996,5407.09479645,5441.84194806,-34.7471516091,-26.3943977995,-8.3527538096,5459,5488.8,81.5826058567,0.00684519162305,0.0547299533201,0.64948815252,,,,,"2024-05-29T06:50:18.000+09:00",0,53,0,0,-0.00371057513915,-0.0445269016698,0,0.00372439478585,0.0111731843575,-0.0126396775966,-0.0180002915027,-0.00644659584584,-0.00489691981438,-0.00154967603147,0.0151359194539,19.2630683731,"validation",5494.66666667,-0.0190487745693,0.987360322403,0.980951225431,24944.2,28877.55,1.49174704918,-4795323,-0.205008735159,5608.38540759,5309.61459241,0.269053747905,7357,1296,-37442,-13054,-14655,9488,5482,13109,25675,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.00377580885641,0.000163032033928,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-29T00:00:00.000+09:00",5380,5430,5360,5390,21533,0,0.00936329588015,-0.021778584392,41.5615931996,5404.46482776,5438.00180376,-33.536975993,-27.8229134382,-5.71406255479,5453,5484.6,80.7552768669,0.00669649070144,0.055142588299,-0.348450416696,,,,,"2024-05-30T06:50:18.000+09:00",0,1822,0,-0.00185528756957,-0.00371057513915,-0.0426716141002,0,-0.00185528756957,0.012987012987,-0.0115532734275,-0.0172482952266,-0.00622207346809,-0.00516195054512,-0.00106012292297,0.0149824261349,18.5696425936,"validation",5491.33333333,-0.0184533203836,0.988446726573,0.981546679616,23448.4,29114.35,0.739600918447,-4795323,-0.232187907338,5603.346267,5302.653733,0.290483657299,1216,2988,-29471,-9113,-17478,7158,6696,13244,22533,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.0167287951962,0.0147589335025,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-30T00:00:00.000+09:00",5390,5400,5300,5380,22701,-0.00185528756957,0.00186219739292,-0.0375670840787,40.2046955137,5400.70100811,5433.70537385,-33.0043657411,-28.8592038988,-4.14516184235,5442.5,5480.8,82.1298999478,0.00566035498048,0.0512826301771,-0.25497239906,,,,,"2024-05-31T06:50:18.000+09:00",0,500,0,-0.00185873605948,-0.00743494423792,-0.0353159851301,0,0,0.0185528756957,-0.0114836931557,-0.018391475697,-0.00613464047233,-0.00536416429345,-0.000770476178876,0.0152657806595,18.6206079167,"validation",5488.33333333,-0.0197388399636,0.988516306844,0.980261160036,24539,28216.75,0.804522136674,-4818024,-0.351837118024,5582.05285737,5302.94714263,0.276070511281,2652,7408,-27678,-9335,-17247,4354,5476,8618,23539,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,0.0137798672506,0.00584940561428,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-05-31T00:00:00.000+09:00",5360,5390,5300,5370,16428,-0.00185873605948,0,-0.0376344086022,38.8391404777,5395.97777609,5428.98645727,-33.0086811764,-29.6890993543,-3.31958182209,5432,5477.2,82.6920499516,0.00566030898953,0.0470129298955,-0.559477832678,,,,,"2024-06-03T06:50:18.000+09:00",0,-2984,0,0.00558659217877,-0.0111731843575,-0.0391061452514,0,-0.00371747211896,0.0167286245353,-0.0114138438881,-0.0195720441101,-0.00614686800305,-0.00552869634158,-0.000618171661469,0.0153988919835,18.2953256739,"validation",5486,-0.0211447320452,0.988586156112,0.978855267955,23231.2,28446.4,0.577507171382,-4834452,-0.35706978739,5559.6871176,5304.3128824,0.25721904775,-1926,-379,-29640,-4552,-11789,3339,5470,10960,23514,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,-0.00226853480276,-0.0114622168705,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-03T00:00:00.000+09:00",5330,5450,5330,5400,27686,0.00558659217877,0.00558659217877,-0.0181818181818,44.886883623,5396.59657977,5426.83931229,-30.2427325154,-29.7998259865,-0.442906528873,5427,5474.4,85.3569035265,0.00511034237485,0.0458576457868,-0.0544893168543,,,,,"2024-06-04T06:50:18.000+09:00",0,-9343,0,-0.00555555555556,-0.00925925925926,-0.05,0,-0.00744878957169,0.0223463687151,-0.00497512437811,-0.0135905304691,-0.00560050602137,-0.0055184862938,-8.2019727569e-05,0.0158068339864,18.8228363885,"validation",5484.83333333,-0.015466893555,0.995024875622,0.984533106445,26285.2,28851.35,0.95960847586,-4806766,-0.270132940053,5551.43472184,5302.56527816,0.391509380982,-2085,185,-24159,-3533,-10551,-3212,5606,9152,24569,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0118606488814,-5.63993210265e-05,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-04T00:00:00.000+09:00",5400,5420,5330,5370,16456,-0.00555555555556,-0.00371057513915,-0.0164835164835,40.5669524802,5392.50479827,5422.62899286,-30.1241945899,-29.8646997072,-0.259494882732,5422.5,5470.6,85.6885532746,0.00501617721415,0.0464129816169,-0.504837397361,,,,,"2024-06-05T06:50:18.000+09:00",0,-7615,0,0,-0.00186219739292,-0.0446927374302,0,0,0.0166666666667,-0.00968188105118,-0.0183892077651,-0.00560971966293,-0.00556139659352,-4.83230694101e-05,0.0159569000511,18.2970286302,"validation",5483.33333333,-0.0206686930091,0.990318118949,0.979331306991,20960.8,26802.45,0.613973722551,-4823222,-0.214338614567,5548.33719641,5296.66280359,0.291397132572,-105,-54,-20924,-5032,-9225,-7139,4532,7668,24662,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,0.00205668964672,-0.00688143868843,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-05T00:00:00.000+09:00",5370,5380,5350,5370,10164,0,-0.00371057513915,-0.0200729927007,40.5669524802,5389.04252161,5418.73054894,-29.6880273311,-29.829365232,0.141337900904,5417,5467.2,81.7107994692,0.00491507284697,0.0461199821883,-0.768959834621,,,,,"2024-06-07T06:50:18.000+09:00",0,-2254,0,-0.00558659217877,-0.00558659217877,-0.048417132216,0,0,0.00558659217877,-0.00867638914528,-0.0177787532924,-0.0055284967097,-0.00555481661676,2.63199070584e-05,0.0152161637745,17.8151905503,"validation",5481.16666667,-0.0202815702253,0.991323610855,0.979718429775,18687,26160.2,0.388529139685,-4823222,-0.263577877845,5541.91597176,5292.08402824,0.311873536511,10270,8675,-8013,-14409,-17085,-20814,3524,7788,25419,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.0102926261222,-0.00580488035562,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-07T00:00:00.000+09:00",5390,5400,5340,5340,12163,-0.00558659217877,-0.00743494423792,-0.0343580470163,36.4936721263,5381.49751829,5412.89865643,-31.4011381416,-30.1437198139,-1.25741832768,5407.5,5463.6,80.1600280786,0.00442064261233,0.0435662283473,-0.642017323777,,,,,"2024-06-10T06:50:18.000+09:00",0,-6513,0,-0.00561797752809,-0.00374531835206,-0.0449438202247,0,0.00372439478585,0.0111731843575,-0.0124826629681,-0.0226224467384,-0.00588036294786,-0.00564489135092,-0.000235471596945,0.0150112412132,17.989134783,"validation",5478,-0.0251916757941,0.987517337032,0.974808324206,16579.4,25653.5,0.474126337537,-4835385,-0.335948311147,5525.29218989,5289.70781011,0.213478457015,17676,15209,4373,-17243,-18459,-27583,-1043,2633,19812,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.0179197396039,-0.0237235301747,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-10T00:00:00.000+09:00",5310,5400,5260,5310,56386,-0.00561797752809,-0.0111731843575,-0.0362976406534,32.9325862975,5370.49790009,5405.27653373,-34.7786336411,-31.0707025793,-3.70793106174,5397.5,5459.2,84.4343117873,0.00448425682616,0.0426927971165,1.31013590145,,,,,"2024-06-11T06:50:18.000+09:00",0,-4799,0,0.0075329566855,0.00376647834275,-0.0395480225989,1,-0.00561797752809,0.0262172284644,-0.016211208893,-0.0273300117233,-0.00654964851998,-0.00585135641795,-0.000698292102023,0.0159010003366,19.5173232973,"validation",5474.5,-0.0300484062471,0.983788791107,0.969951593753,24571,27704.65,2.03525400971,-4891771,-0.3851122465,5512.71718622,5282.28281378,0.120282342973,17552,19424,7193,-15973,-20646,-28684,-1601,597,18660,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.00227868273555,-0.00392087069117,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-11T00:00:00.000+09:00",5300,5400,5290,5350,18539,0.0075329566855,-0.00925925925926,-0.0307971014493,41.1749304561,5367.344377,5401.18197568,-33.8375986775,-31.624081799,-2.21351687856,5389,5454.4,86.2604323739,0.00487336879799,0.0379130607953,-0.41044609563,,,,,"2024-06-12T06:50:18.000+09:00",0,-6983,0,0.0018691588785,-0.00747663551402,-0.0542056074766,0,-0.00188323917137,0.0207156308851,-0.00723696418631,-0.0191405104136,-0.00632478479954,-0.00591104332691,-0.000413741472629,0.0161234453035,18.4124837502,"validation",5471.83333333,-0.0222655417136,0.992763035814,0.977734458286,22741.6,27546.65,0.67300379538,-4873232,-0.393056868984,5491.15674231,5286.84325769,0.309116857503,15708,26468,20163,-9153,-22705,-37162,-6586,-4404,14157,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,0.00599658540935,0.00331188835045,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-12T00:00:00.000+09:00",5320,5380,5310,5360,15832,0.0018691588785,-0.00186219739292,-0.0254545454545,43.0589665663,5366.21447284,5398.13145896,-31.9169861143,-31.682662662,-0.234323452291,5382,5449,85.0989729186,0.0049035144504,0.0331211890824,-0.539431704713,,,,,"2024-06-13T06:50:18.000+09:00",0,-5810,0,-0.00373134328358,-0.0130597014925,-0.0615671641791,0,-0.00560747663551,0.0130841121495,-0.00408769973987,-0.01633327216,-0.0059546615885,-0.0059109445265,-4.37170619946e-05,0.015876674052,18.2565077531,"validation",5468,-0.0197512801756,0.99591230026,0.980248719824,22616.8,27640.9,0.572774403149,-4857400,-0.337848984657,5471.12911982,5292.87088018,0.376583545062,13577,28891,21088,-8734,-22161,-36241,-5050,-6949,12141,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,-0.00657716170464,-0.000791028140704,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-13T00:00:00.000+09:00",5360,5410,5300,5340,17200,-0.00373134328358,-0.00558659217877,-0.0290909090909,40.2803136879,5362.18147702,5393.82542496,-31.6439479396,-31.6749197176,0.0309717779678,5374,5443,86.8776177101,0.00492235224189,0.0269811223824,-0.458946606758,,,,,"2024-06-14T06:50:18.000+09:00",0,-1798,0,-0.00374531835206,-0.00749063670412,-0.0561797752809,0,0,0.0205223880597,-0.00632675846669,-0.0189233878376,-0.00592583294749,-0.00593163290591,5.79995842093e-06,0.0162692167997,18.3356456056,"validation",5463.66666667,-0.0226343725215,0.993673241533,0.977365627478,24024,27296.15,0.630125493888,-4874600,-0.373622287392,5446.49827584,5301.50172416,0.265511664896,17932,27086,27198,-13478,-19715,-42142,-4651,-7578,11933,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0135254543544,-0.00448938019768,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-14T00:00:00.000+09:00",5320,5370,5310,5320,16451,-0.00374531835206,-0.00374531835206,-0.0309653916211,37.6629182293,5355.69201902,5388.35687496,-32.6648559458,-31.8729069632,-0.791948982606,5365.5,5437,84.9577878737,0.00494716369351,0.0199308983473,-0.517930837624,,,,,"2024-06-17T06:50:18.000+09:00",0,-1237,0,0.00187969924812,-0.00751879699248,-0.0451127819549,0,-0.00374531835206,0.0112359550562,-0.00848010437052,-0.0215192201582,-0.00614001051613,-0.00599114792541,-0.000148862590716,0.0159695089988,18.2873701384,"validation",5459.5,-0.025551790457,0.991519895629,0.974448209543,24881.6,27700.25,0.593893556917,-4891051,-0.382760083393,5418.96961754,5312.03038246,0.0745247292543,17275,26067,25831,-16231,-21693,-42549,-1222,-4583,13755,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.00502667622842,0.0067443927792,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-17T00:00:00.000+09:00",5320,5360,5300,5330,9712,0.00187969924812,0.00376647834275,-0.0184162062615,39.7702937608,5351.73940071,5384.03414349,-32.2947427775,-31.9572741261,-0.337468651449,5360.5,5430.6,83.1750887399,0.00450177946209,0.0174161962757,-1.11806508112,,,,,"2024-06-18T06:50:18.000+09:00",0,-3554,0,-0.00375234521576,-0.0206378986867,-0.0487804878049,0,0,0.0112781954887,-0.00568976774555,-0.0185246565757,-0.00605905117777,-0.00599573623378,-6.33149439868e-05,0.0156050823152,17.7622240498,"validation",5455.83333333,-0.0230639987781,0.994310232254,0.976936001222,15546.8,22755,0.4268072951,-4881339,-0.205937156669,5407.17976007,5313.82023993,0.173305947207,13720,25059,20909,-14989,-21177,-42640,1267,-4081,18833,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,0.00707107692085,0.00562597327125,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-18T00:00:00.000+09:00",5330,5360,5290,5310,19814,-0.00375234521576,-0.00747663551402,-0.0111731843575,37.0710330501,5345.31795445,5378.55013286,-33.2321784117,-32.2122549832,-1.01992342853,5357.5,5424.2,82.2340109727,0.00392461077995,0.0191627628823,-0.1790520409,,,,,"2024-06-19T06:50:18.000+09:00",0,1279,0,-0.00376647834275,-0.030131826742,-0.0433145009416,0,0,0.0131332082552,-0.00886607559496,-0.0210537959515,-0.00625841401351,-0.00606633803827,-0.000192075975241,0.0154866310683,18.4714911613,"validation",5452,-0.0260454878944,0.991133924405,0.973954512106,15801.8,21794.7,0.909120107182,-4901153,-0.170949818075,5408.83225107,5306.16774893,0.0373279078055,8752,20130,20265,-7584,-18146,-40045,-1170,-2162,16886,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.0109751140653,-0.0037407032301,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-19T00:00:00.000+09:00",5270,5320,5260,5290,16100,-0.00376647834275,-0.0130597014925,-0.0148975791434,34.5459923087,5336.80749992,5371.99086376,-35.1833638413,-32.8064767548,-2.37688708644,5353.5,5417.8,80.6458673318,0.00398343800691,0.0219464696258,-0.455826879101,,,,,"2024-06-20T06:50:18.000+09:00",0,-616,0,0.00189035916824,-0.0264650283554,-0.0415879017013,0,-0.0075329566855,0.0112994350282,-0.0118613990847,-0.0235889106279,-0.00665091944069,-0.00620160241112,-0.000449317029573,0.0152449654692,18.2601480876,"validation",5447.5,-0.0289123451124,0.988138600915,0.971087654888,15855.4,21094.3,0.7632393585,-4917253,-0.214787881086,5412.24521257,5294.75478743,-0.0404695737833,6361,18851,48984,-5345,-18304,-64345,-1016,-549,13279,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,-0.0158543824789,-0.00635102924792,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-20T00:00:00.000+09:00",5300,5310,5270,5300,7015,0.00189035916824,-0.00749063670412,-0.00749063670412,36.8616873223,5331.14480762,5366.65820718,-35.5133995613,-33.3478613161,-2.16553824523,5351.5,5412.2,77.7425910938,0.00386020492398,0.0235507319506,-1.15807823228,,,,,"2024-06-21T06:50:18.000+09:00",0,-691,0,-0.00377358490566,-0.0264150943396,-0.0471698113208,0,0.00189035916824,0.00756143667297,-0.00962347005512,-0.0207309412069,-0.00670064142667,-0.00629204930493,-0.000408592121741,0.0146684134139,17.431268119,"validation",5443.5,-0.0263617158078,0.990376529945,0.973638284192,13818.4,19994.45,0.350847360142,-4910238,-0.136510381631,5414.51587102,5288.48412898,0.0913727830065,4645,11772,50521,-4548,-12247,-66525,603,1173,14627,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.00179172338905,0.00614039110154,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-21T00:00:00.000+09:00",5260,5340,5260,5280,26459,-0.00377358490566,-0.00751879699248,-0.0167597765363,34.2516802874,5323.27637568,5360.23908072,-36.9627050451,-34.0708300619,-2.89187498315,5347,5407.8,77.9038345871,0.00366995689164,0.0260328597588,0.532530103112,,,,,"2024-06-24T06:50:18.000+09:00",0,-1618,0,-0.0113636363636,-0.0170454545455,-0.0416666666667,0,-0.00754716981132,0.0150943396226,-0.0125303908734,-0.0236325307889,-0.00700051231914,-0.00645280872385,-0.000547703595293,0.0147545141264,18.7550330279,"validation",5439.5,-0.0293225480283,0.987469609127,0.970677451972,15820,20455,1.29352236617,-4936697,-0.240273771694,5416.59885057,5277.40114943,0.0186702118219,3119,5974,54658,-5710,-7625,-65024,2874,1934,8602,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.00455016145693,0.001870664141,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-24T00:00:00.000+09:00",5270,5390,5160,5220,39212,-0.0113636363636,-0.0206378986867,-0.0279329608939,27.8750879685,5307.3877025,5349.85100067,-42.4632981728,-35.7493236841,-6.71397448871,5339.5,5402.2,88.7678464023,0.00431857482891,0.0329512449937,1.49680029036,,,,,"2024-06-25T06:50:18.000+09:00",0,-402,0,-0.0134099616858,-0.0114942528736,-0.036398467433,0,-0.00189393939394,0.0435606060606,-0.0223803726941,-0.0337270001111,-0.00813473145073,-0.0068485294414,-0.00128620200933,0.0170053345598,19.1369907871,"validation",5434.33333333,-0.0394405937558,0.977619627306,0.960559406244,21720,21267.25,1.84377387768,-4975909,-0.323285803289,5427.47158632,5251.52841368,-0.179196573554,332,5463,49567,-3750,-7065,-60677,3696,1880,9356,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,-0.00434920524011,0.00171293487729,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-25T00:00:00.000+09:00",5220,5280,5130,5150,61450,-0.0134099616858,-0.030131826742,-0.0409683426443,22.5909639135,5283.17420981,5335.04722284,-51.8730130373,-38.9740615547,-12.8989514826,5328.5,5396,93.1415716593,0.00503052543678,0.044807188638,2.57602646026,,,,,"2024-06-26T06:50:18.000+09:00",0,-8540,0,0,-0.00388349514563,-0.0233009708738,0,0,0.0287356321839,-0.0334991085671,-0.0455893254262,-0.010072429716,-0.00756777894267,-0.00250465077331,0.0180857420698,19.5727311118,"validation",5427,-0.0510410908421,0.966500891433,0.948958909158,30047.2,23718.95,2.59075549297,-5037359,-0.419407267185,5447.87755233,5209.12244767,-0.2476279942,2419,5439,52222,-5660,-10323,-61725,2802,5145,7731,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.0169039737593,-0.0139684748525,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-26T00:00:00.000+09:00",5150,5180,5130,5150,139167,0,-0.0264650283554,-0.0445269016698,22.5909639135,5262.68586984,5321.34002115,-58.6541513153,-42.9100795068,-15.7440718085,5316.5,5390.4,90.0600308265,0.00487898697393,0.0522494289132,3.81955509083,,,,,"2024-06-27T06:50:18.000+09:00",0,-3419,0,0.00194174757282,-0.00388349514563,-0.0174757281553,0,0,0.00970873786408,-0.0313175961629,-0.0445978035025,-0.0113891555952,-0.00833205427317,-0.00305710132203,0.0174873846265,20.3901819249,"validation",5419,-0.0496401550101,0.968682403837,0.95035984499,54660.6,28523.4,4.87904667746,-5037359,-0.424276208306,5455.39204441,5177.60795559,-0.0993863820961,3768,3381,51069,-5614,-7894,-57584,1794,4744,4914,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.00636536319696,-0.000154396132971,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-27T00:00:00.000+09:00",5160,5170,5130,5160,9713,0.00194174757282,-0.0264150943396,-0.0426716141002,24.9481269406,5246.88804371,5309.38890847,-62.500864766,-46.8282365587,-15.6726282073,5305,5385,86.4843143389,0.004941963746,0.0566508690104,-0.623446008675,,,,,"2024-06-28T06:50:18.000+09:00",0,-2641,0,0.00581395348837,-0.00968992248062,-0.0213178294574,0,0.00194174757282,0.00776699029126,-0.0273327049953,-0.041782729805,-0.0121125706911,-0.00907523964316,-0.00303733104794,0.0167605260347,17.7299123518,"validation",5411,-0.0463869894659,0.972667295005,0.953613010534,55200.2,27932.4,0.347732382466,-5027646,-0.4158665206,5455.26643005,5154.73356995,0.0175236413361,12016,12834,60367,-12058,-14575,-63622,-143,1134,2517,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,0.00480344417567,0.00606230046314,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-06-28T00:00:00.000+09:00",5120,5200,5120,5190,20008,0.00581395348837,-0.0170454545455,-0.0353159851301,31.6703524777,5238.13603698,5300.54528562,-62.4092486403,-49.944438975,-12.4648096653,5295.5,5381.2,86.021149029,0.00523974966385,0.0581907873584,-0.266282702267,,,,,"2024-07-01T06:50:18.000+09:00",0,-728,0,-0.00578034682081,-0.0173410404624,-0.0250481695568,0,-0.0077519379845,0.015503875969,-0.0199225757719,-0.035531108303,-0.0120249033989,-0.00962320596821,-0.0024016974307,0.0165744025104,18.4583764583,"validation",5403.83333333,-0.039570675138,0.980077424228,0.960429324862,53910,27797.75,0.719770485021,-5007638,-0.341059977876,5449.57465723,5141.42534277,0.15763350736,13669,15989,63239,-13304,-17917,-65694,119257,121528,121512,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.00087153127046,0.00367957084961,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-01T00:00:00.000+09:00",5200,5210,5140,5160,13205,-0.00578034682081,-0.0114942528736,-0.0391061452514,28.8842486182,5226.11510822,5290.13452373,-64.0194155089,-52.7594342818,-11.2599812271,5285,5377.4,84.8767812412,0.0053118203028,0.0608554200272,-0.492131813667,,,,,"2024-07-02T06:50:18.000+09:00",0,-545,0,-0.00581395348837,-0.0116279069767,-0.0174418604651,0,0.0019267822736,0.0134874759152,-0.0236518448439,-0.0404284598505,-0.0124068634707,-0.0102246965662,-0.00218216690448,0.0164489886126,18.0370426979,"validation",5395.66666667,-0.043677024773,0.976348155156,0.956322975227,48708.6,27636.6,0.477808413481,-5020843,-0.337217675112,5445.81044742,5124.18955258,0.111343659557,15859,18908,68854,-15837,-19981,-68869,119630,120678,119074,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.00810000998713,-0.0137642600091,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-02T00:00:00.000+09:00",5170,5200,5110,5130,12052,-0.00581395348837,-0.00388349514563,-0.05,26.3845966365,5211.32816849,5278.27270715,-66.9445386622,-55.5964551579,-11.3480835044,5271.5,5373,85.2427254382,0.00507588254955,0.0626766115658,-0.501442226969,,,,,"2024-07-03T06:50:18.000+09:00",0,-1225,0,0,-0.0136452241715,-0.0194931773879,0,0.00193798449612,0.0174418604651,-0.0268424547093,-0.0452261306533,-0.013049617673,-0.0108375156253,-0.00221210204763,0.01661651568,17.9398468546,"validation",5387.33333333,-0.0477663655488,0.973157545291,0.952233634451,38829,26854.9,0.448782158936,-5032895,-0.421020000074,5436.69987893,5106.30012107,0.0717309210135,10865,21280,73317,-8655,-17570,-68744,117564,115896,114475,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.002548174807,0.0145366337748,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-03T00:00:00.000+09:00",5130,5140,5100,5130,12607,0,-0.00388349514563,-0.0446927374302,26.3845966365,5198.81614257,5267.28954366,-68.4734010911,-58.1718443445,-10.3015567466,5259.5,5368.6,82.0111021927,0.0050556923281,0.0645094569288,-0.474842229994,,,,,"2024-07-04T06:50:18.000+09:00",0,-4048,0,-0.00389863547758,-0.0194931773879,-0.0194931773879,0,0,0.00779727095517,-0.0246221123681,-0.0444436165853,-0.0133476415382,-0.0113395408079,-0.00200810073032,0.0159865696282,17.9848684479,"validation",5379.33333333,-0.0463502292725,0.975377887632,0.953649770727,13517,26662.45,0.472837267393,-5032895,-0.3931990496,5429.14374436,5089.85625564,0.118317785635,11156,23377,74500,-5863,-18166,-66525,-5309,114425,111671,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.0047287529757,-0.0074586400935,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-04T00:00:00.000+09:00",5090,5120,5080,5110,22483,-0.00389863547758,-0.00968992248062,-0.048417132216,24.7298980117,5185.15212064,5255.63846635,-70.4863457166,-60.6347446189,-9.85160109768,5246.5,5363.8,79.7245948932,0.00503951762158,0.0661709075584,-0.163231733504,,,,,"2024-07-05T06:50:18.000+09:00",0,-1636,0,-0.00195694716243,-0.013698630137,-0.00978473581213,0,-0.00779727095517,0.00779727095517,-0.0260173448966,-0.0473172004922,-0.013793805424,-0.0118658991426,-0.00192790628135,0.0156016819752,18.559469439,"validation",5371.5,-0.0486828632598,0.973982655103,0.95131713674,16071,27278.4,0.824205231978,-5055378,-0.425530822922,5420.08283325,5072.91716675,0.106815958,11697,18589,70281,-4000,-11923,-58460,-7723,113098,107827,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.0149687461787,-0.00953193293004,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-05T00:00:00.000+09:00",5120,5170,5090,5100,68019,-0.00195694716243,-0.0173410404624,-0.0449438202247,23.9220646325,5172.05179438,5244.10969107,-72.0578966829,-62.9193750317,-9.13852165115,5234.5,5357.4,79.7442666865,0.00498895923479,0.0684542699101,1.24648671308,,,,,"2024-07-08T06:50:18.000+09:00",0,-1386,0,0,-0.00392156862745,-0.0176470588235,0,0.00195694716243,0.0156555772994,-0.0256949087783,-0.0480456938067,-0.0141289993496,-0.0123371323592,-0.00179186699042,0.0156361307228,19.6645381785,"validation",5364.83333333,-0.0493646898009,0.974305091222,0.950635310199,25673.2,30071.2,2.26193168214,-5123397,-0.478883449945,5413.66193792,5055.33806208,0.12464125595,13912,21523,69553,-7214,-11480,-58715,-6708,-10069,108810,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.0151572275224,-0.00990166713483,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-08T00:00:00.000+09:00",5100,5120,5070,5100,17897,0,-0.0116279069767,-0.0395480225989,23.9220646325,5160.96690294,5233.43489914,-72.4679961957,-64.8290992645,-7.63889693115,5224,5351,77.6196762089,0.00495135810648,0.0707348020207,-0.342437512888,,,,,"2024-07-09T06:50:18.000+09:00",0,-1009,0,-0.0078431372549,-0.00588235294118,-0.0852941176471,0,0,0.00980392156863,-0.0237366003063,-0.0469071201645,-0.0142094110188,-0.0127115880911,-0.00149782292768,0.0152195443547,18.3293842097,"validation",5358.16666667,-0.0481819030141,0.976263399694,0.951818096986,26611.6,28146.75,0.635846056827,-5123397,-0.411461358771,5408.75930288,5039.24069712,0.164428264048,13797,21315,70745,-7141,-9470,-57693,-7718,-12923,105554,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.00156171935868,-0.013899869025,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-09T00:00:00.000+09:00",5060,5110,5030,5060,30738,-0.0078431372549,-0.0136452241715,-0.0542056074766,20.7739665506,5145.43353326,5220.58786957,-75.1543363132,-66.8941466742,-8.26018963891,5209.5,5342.6,77.7896993369,0.00459164062198,0.0723339219008,0.0663664692801,,,,,"2024-07-10T06:50:18.000+09:00",0,-5405,0,-0.00592885375494,0.00395256916996,-0.0533596837945,1,-0.0078431372549,0.0156862745098,-0.0286975717439,-0.0528955939056,-0.014852635635,-0.0132201870898,-0.00163244854524,0.015373458367,18.8623767219,"validation",5351.5,-0.054470709147,0.971302428256,0.945529290853,30348.8,28756.7,1.06889872621,-5154135,-0.488413135026,5397.91178307,5021.08821693,0.103262605015,12653,20377,67226,-7921,-11189,-57228,-6724,-11190,107689,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.01120941014,-0.00918148259455,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-10T00:00:00.000+09:00",5040,5060,5020,5030,40522,-0.00592885375494,-0.0194931773879,-0.0615671641791,18.7780348214,5127.67452814,5206.4702496,-78.7957214615,-69.2744616317,-9.52125982977,5193,5333.6,75.0904350985,0.00451136116614,0.0734021036361,0.353330445962,,,,,"2024-07-11T06:50:18.000+09:00",0,-4132,0,0.00198807157058,0.00795228628231,-0.0337972166998,1,-0.00395256916996,0.00790513833992,-0.0313884074716,-0.0569221538923,-0.0156651533721,-0.0137722587737,-0.00189289459836,0.0149285159242,19.1327755835,"validation",5344.83333333,-0.0589042377374,0.968611592528,0.941095762263,35931.8,29991.2,1.3511296647,-5194657,-0.562259929579,5383.58856209,5002.41143791,0.0723772764444,12424,22791,68400,-4426,-10043,-54407,-10140,-14900,103720,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,-0.00614159151554,-0.00375549655729,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-11T00:00:00.000+09:00",5030,5060,5020,5040,20952,0.00198807157058,-0.013698630137,-0.0561797752809,21.4859620933,5114.1861392,5194.13912,-79.952980806,-71.4101654666,-8.54281533945,5178,5324.2,72.5839754486,0.00464548380288,0.0730655053091,-0.310300793869,,,,,"2024-07-12T06:50:18.000+09:00",0,434,0,0.00793650793651,0.00198412698413,-0.0119047619048,1,0,0.00795228628231,-0.026651216686,-0.0533789113857,-0.0158636866679,-0.0141686836243,-0.00169500304354,0.0144015824303,18.4751507567,"validation",5338.33333333,-0.0558851077115,0.973348783314,0.944114892288,35625.6,30178.8,0.694262197304,-5173705,-0.495554826567,5367.16659325,4988.83340675,0.135242149175,16437,26055,69250,-9233,-14703,-53448,-8329,-13529,101876,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.00615700564378,0.00912801682711,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-12T00:00:00.000+09:00",5040,5110,5040,5080,26178,0.00793650793651,-0.00392156862745,-0.0451127819549,31.34590945,5108.92673317,5185.68437037,-76.7576372064,-72.4796598145,-4.27797739185,5166,5314,72.3994057737,0.00520067792173,0.0704309177934,-0.151666274529,,,,,"2024-07-15T06:50:18.000+09:00",0,189,0,-0.00196850393701,-0.00393700787402,-0.0275590551181,0,0,0.0138888888889,-0.0166473093302,-0.0440346255175,-0.0151097711036,-0.0142676495698,-0.00084212153383,0.0142518515303,18.7057411904,"validation",5333.33333333,-0.0475,0.98335269067,0.9525,27257.4,30665.15,0.853672654463,-5147527,-0.418188073432,5347.92306066,4984.07693934,0.263636342507,31292,37757,81243,-10301,-14276,-51298,-12396,-16878,96515,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.0198167714812,0.0103414257001,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-15T00:00:00.000+09:00",5110,5120,5040,5070,18923,-0.00196850393701,-0.00588235294118,-0.0487804878049,30.3207488695,5102.93800499,5177.11515775,-74.1771527656,-72.8191584047,-1.35799436083,5153,5303.8,72.9423053613,0.00511323334445,0.0659627147919,-0.416098313892,,,,,"2024-07-16T06:50:18.000+09:00",0,-1874,0,0.00197238658777,-0.00788954635108,-0.0216962524655,0,0.00590551181102,0.0157480314961,-0.0161071220648,-0.0440816018704,-0.0146306021234,-0.014362753137,-0.000267848986357,0.0143870424776,18.3792294994,"validation",5328.66666667,-0.0485424746653,0.983892877935,0.951457525335,27462.6,31125.7,0.60795419862,-5166450,-0.457999338167,5322.95293466,4983.04706534,0.25581474905,34272,43266,88952,-14620,-17522,-54038,-11001,-18183,91452,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,-0.00334057254044,-0.00492016027484,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-16T00:00:00.000+09:00",5050,5110,5050,5080,27528,0.00197238658777,0.00395256916996,-0.0433145009416,32.6913927096,5099.40908114,5169.92144236,-70.5123612206,-72.3577989679,1.84543774731,5141.5,5295.4,72.0178549784,0.00519383503535,0.060875622421,-0.136297709695,,,,,"2024-07-17T06:50:18.000+09:00",0,169,0,-0.00196850393701,-0.00984251968504,-0.0177165354331,0,-0.00394477317554,0.0118343195266,-0.0119614898376,-0.0406768138384,-0.013880386067,-0.0142436612142,0.000363275147109,0.014176743106,18.7560254952,"validation",5324.16666667,-0.0458600719987,0.988038510162,0.954139928001,26820.6,31511.4,0.873588606028,-5138922,-0.377274573646,5297.99600634,4985.00399366,0.30350936283,30264,43666,90762,-9657,-16439,-55521,-11886,-18691,91160,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,0.000165275588512,0.0175314335815,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-17T00:00:00.000+09:00",5080,5120,5050,5070,20405,-0.00196850393701,0.00795228628231,-0.0415879017013,31.5359371109,5094.88460712,5162.51985404,-67.6352469193,-71.4132885582,3.77804163888,5130.5,5287.6,71.8737224799,0.0051814550955,0.0559762889875,-0.388697919485,,,,,"2024-07-18T06:50:18.000+09:00",0,-6144,0,-0.00394477317554,-0.00197238658777,-0.0157790927022,0,0,0.0137795275591,-0.0117922229802,-0.0411528859974,-0.0133402853884,-0.0140854612541,0.000745175865656,0.0141762766233,18.4546313541,"validation",5319.5,-0.0469029044083,0.98820777702,0.953097095592,22797.2,31726.65,0.643150159251,-5159327,-0.381499464961,5274.09317533,4986.90682467,0.28933539194,17099,42432,91981,-7039,-16889,-52992,-10119,-16857,87412,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.00598658470292,0.0101799935797,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-18T00:00:00.000+09:00",5060,5070,5010,5050,28985,-0.00394477317554,0.00198412698413,-0.0471698113208,29.3050529119,5087.97928295,5154.18505004,-66.2057670887,-70.3717842643,4.16601717556,5118,5279,71.0255994456,0.00511190857868,0.0487204294662,-0.134347800963,,,,,"2024-07-19T06:50:18.000+09:00",0,403,0,0.0019801980198,0,-0.0178217821782,0,-0.00197238658777,0.0118343195266,-0.0132864400156,-0.043379427922,-0.0131100528889,-0.013935006785,0.00082495389615,0.0140644751377,18.8016772629,"validation",5314.5,-0.0497694985417,0.986713559984,0.950230501458,24403.8,32825.15,0.883011958818,-5188312,-0.423568513777,5242.675579,4993.324421,0.227292222971,13277,40106,97584,-1645,-9934,-51135,-11537,-21391,79312,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,0.00271652412442,0.00441056375071,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-19T00:00:00.000+09:00",5030,5060,5010,5060,19327,0.0019801980198,-0.00393700787402,-0.0416666666667,31.8991055839,5083.67477788,5147.20837966,-63.5336017846,-69.0041477683,5.47054598378,5107,5269.6,69.5237709138,0.00518784749275,0.04009845541,-0.457812790001,,,,,"2024-07-22T06:50:18.000+09:00",0,519,0,-0.00592885375494,0,-0.0207509881423,0,-0.0039603960396,0.00990099009901,-0.0092030546309,-0.0397753150144,-0.0125560477835,-0.0136371833534,0.00108113556992,0.0137398756747,18.3983801335,"validation",5308.5,-0.0468117170575,0.990796945369,0.953188282942,23033.6,32468.55,0.595252944773,-5168985,-0.357712309296,5209.39140589,5004.60859411,0.270488550324,19448,31822,107091,-2923,-9061,-52734,-16466,-22761,71820,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.0122091002451,-0.00560661260173,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-22T00:00:00.000+09:00",5060,5060,5020,5030,19689,-0.00592885375494,-0.00788954635108,-0.036398467433,28.5183014562,5075.41711974,5138.52627747,-63.1091577225,-67.8251497592,4.71599203667,5097.5,5260,67.4149301342,0.00482584899764,0.0367113906725,-0.409968674653,,,,,"2024-07-23T06:50:18.000+09:00",0,-2583,0,0,0.00795228628231,-0.0159045725646,1,0,0.00790513833992,-0.0132417851888,-0.0437262357414,-0.0125465522311,-0.0134841252006,0.000937572969517,0.0134025706032,18.4109906563,"validation",5302,-0.0513013956997,0.986758214811,0.9486986043,23186.8,31492.4,0.625198460581,-5188674,-0.337803724073,5191.06815698,5003.93184302,0.139300365738,18015,26175,109664,-1900,-4169,-51142,-16222,-22078,67494,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.00550039223677,0.0167084664497,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-23T00:00:00.000+09:00",5030,5060,5030,5030,19073,0,-0.00984251968504,-0.0233009708738,28.5183014562,5068.42987055,5130.48729395,-62.0574233978,-66.6716044869,4.61418108907,5091.5,5250.2,64.7424351246,0.0040393036811,0.0372052884463,-0.367111938381,,,,,"2024-07-24T06:50:18.000+09:00",0,-245,0,0.00596421471173,0,-0.00596421471173,0,0,0.00596421471173,-0.0120789551213,-0.0419412593806,-0.01233745992,-0.0132547921445,0.000917332224467,0.0128712594681,18.3792042749,"validation",5294.5,-0.0499575030692,0.987921044879,0.950042496931,21495.8,29373.55,0.649325668842,-5188674,-0.25757016091,5186.21536306,4996.78463694,0.175343059396,15657,25499,110822,-2507,-2784,-47982,-13767,-23272,62743,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.00390083625534,-0.00266679836041,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-24T00:00:00.000+09:00",5000,5060,5000,5060,12909,0.00596421471173,-0.00197238658777,-0.0174757281553,36.3428303008,5067.13296739,5125.26601292,-58.1330455264,-64.9638926948,6.8308471684,5087,5241.4,64.4036897586,0.00432474738388,0.0360421989742,-0.807005445495,,,,,"2024-07-25T06:50:18.000+09:00",0,-107,0,-0.00197628458498,-0.00592885375494,-0.0128458498024,0,-0.00596421471173,0.0119284294235,-0.00530764694319,-0.0346090739116,-0.0114887441752,-0.0128387139713,0.00134996979613,0.0127280019286,17.9948017991,"validation",5287.5,-0.0430260047281,0.994692353057,0.956973995272,19996.6,23060.65,0.55978474154,-5175765,-0.300091281035,5178.67333309,4995.32666691,0.352737982303,12224,26947,115547,-363,-2385,-47483,-12495,-25137,57531,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.0115800659746,0.00334144960312,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-25T00:00:00.000+09:00",5060,5080,5000,5050,28681,-0.00197628458498,0,-0.0213178294574,34.9687659654,5064.49712625,5119.6907527,-55.1936264473,-63.0098394453,7.81621299797,5081.5,5232.4,65.5177119187,0.00428138593163,0.034064966351,0.381446021369,,,,,"2024-07-26T06:50:18.000+09:00",0,-1398,0,0.0019801980198,0.0019801980198,-0.0039603960396,1,0,0.0158102766798,-0.00619895700089,-0.0348597202049,-0.0109294309797,-0.0124771959298,0.00154776495009,0.0129738043403,18.7911336908,"validation",5279.83333333,-0.0435304144702,0.993801042999,0.95646958553,19935.8,24009.05,1.19459120623,-5204446,-0.368194493326,5168.05056326,4994.94943674,0.318025447699,12449,25347,110097,-978,-3502,-40062,-11939,-22480,55698,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,0.0154449014041,0.0188526991424,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-26T00:00:00.000+09:00",5050,5100,5010,5060,31884,0.0019801980198,0,-0.0250481695568,37.5130316432,5063.80526068,5115.26921546,-51.4639547877,-60.7006625138,9.23670772608,5075,5223.8,67.2664467817,0.00404847601013,0.0280329761478,0.590654696564,,,,,"2024-07-29T06:50:18.000+09:00",0,3903,0,0.00197628458498,-0.0098814229249,-0.0148221343874,0,0,0.0178217821782,-0.00295566502463,-0.0313564837857,-0.0101707420529,-0.0119961783624,0.0018254363095,0.0132937641861,18.898981364,"validation",5271,-0.0400303547714,0.997044334975,0.959969645229,22447.2,24602.85,1.29594742073,-5172562,-0.335172551148,5146.13367698,5003.86632302,0.394564708041,12632,18683,109785,-900,-761,-35578,-11750,-18556,-68264,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.00585925008305,0.00164155085252,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-29T00:00:00.000+09:00",5050,5070,5030,5070,6683,0.00197628458498,0.00795228628231,-0.0174418604651,40.0393689886,5064.7582975,5111.91594024,-47.1576427491,-57.9920585609,10.8344158117,5070.5,5216.6,65.3188434401,0.00396752429357,0.0234649422625,-1.38479671388,,,,,"2024-07-30T06:50:18.000+09:00",0,-605,0,-0.00788954635108,-0.0798816568047,-0.0236686390533,0,-0.00197628458498,0.00790513833992,-9.86096045755e-05,-0.0281025955603,-0.00930131020692,-0.0114382758503,0.00213696564334,0.012883401073,17.3384183936,"validation",5262.5,-0.0365795724466,0.999901390395,0.963420427553,19846,24276.75,0.275283965111,-5165879,-0.298713789943,5129.98949487,5011.01050513,0.495797577361,12345,21277,112033,-1539,-2024,-33185,-10806,-19721,-72905,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0103338292552,-0.0111011014424,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-30T00:00:00.000+09:00",5070,5070,5010,5030,18830,-0.00788954635108,0,-0.0194931773879,34.1004584917,5059.41086711,5105.84809282,-46.4372257075,-55.6810919902,9.2438662827,5065.5,5209.8,64.9389260515,0.00411967585359,0.0218372232696,-0.464248169467,,,,,"2024-07-31T06:50:18.000+09:00",0,-4619,0,0,-0.0477137176938,-0.00397614314115,0,0,0.0118343195266,-0.00700819267595,-0.0345118814542,-0.00923205282455,-0.0110697996004,0.00183774677589,0.0129103232707,18.3663818953,"validation",5254.66666667,-0.0427556457752,0.992991807324,0.957244354225,19797.4,24615.65,0.76496050277,-5184709,-0.308368862898,5120.80822724,5010.19177276,0.179071254187,8573,18263,107805,2099,1104,-29308,-10672,-19385,-72538,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,0.00199644295295,-0.00267908582558,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-07-31T00:00:00.000+09:00",5020,5050,5010,5030,11253,0,-0.00592885375494,-0.0194931773879,34.1004584917,5054.88611832,5100.22971557,-45.343597248,-53.6135930417,8.26999579375,5060.5,5203,63.1575741907,0.00411967585359,0.019276748777,-1.0609691976,,,,,"2024-08-01T06:50:18.000+09:00",0,-1803,0,0.00596421471173,-0.0337972166998,-0.0129224652087,0,-0.00198807157058,0.00795228628231,-0.00602707242367,-0.0332500480492,-0.00901463165964,-0.0106587660123,0.00164413435263,0.0125561777715,17.8515653195,"validation",5247.5,-0.0414483087184,0.993972927576,0.958551691282,19466.2,24547.95,0.458408950646,-5184709,-0.309219303445,5109.27499359,5011.72500641,0.18733978466,9086,15545,107715,1849,1451,-27866,-10935,-16996,-73890,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.0118691544414,0.000783796561248,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-01T00:00:00.000+09:00",5040,5060,5020,5060,16955,0.00596421471173,0.0019801980198,-0.00978473581213,41.6310957143,5055.67286935,5097.24973664,-41.5768672897,-51.2062478913,9.62938060161,5058,5197.4,61.5034617485,0.00432540137859,0.0170715960023,-0.579116327593,,,,,"2024-08-02T06:50:18.000+09:00",0,706,0,-0.0098814229249,-0.0158102766798,-0.0227272727273,0,0.00198807157058,0.00795228628231,0.000395413206801,-0.0264362950706,-0.00821677219165,-0.0101198118362,0.00190303964459,0.0121548343376,18.2674398285,"validation",5240.5,-0.0344432783131,1.00039541321,0.965556721687,17121,24271.55,0.698554480451,-5167754,-0.231497370378,5101.17406629,5014.82593371,0.523162052731,13652,22480,113988,-1405,-2451,-30590,-11332,-19114,-76514,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,0.00344137744015,-0.00695989659998,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-02T00:00:00.000+09:00",5030,5050,4980,5010,54994,-0.0098814229249,-0.0098814229249,-0.0176470588235,34.5455286949,5048.64627407,5090.78679319,-42.1405191197,-49.393102137,7.25258301731,5053.5,5190.2,62.8246430522,0.00478128184183,0.0172101038133,2.98195867932,,,,,"2024-08-05T06:50:18.000+09:00",0,-5169,0,-0.0688622754491,-0.0139720558882,-0.00499001996008,0,-0.00592885375494,0.0138339920949,-0.00860789551796,-0.0347192786405,-0.00841128126142,-0.00985890262216,0.00144762136074,0.0125398489126,19.4341705651,"validation",5231.83333333,-0.0424006880953,0.991392104482,0.957599311905,21743,23620.3,2.32825154634,-5222748,-0.210308505819,5096.98562981,5010.01437019,-0.000165229177374,19931,25562,113824,-6265,-4261,-28359,-12751,-20386,-78581,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.0266562632017,0.0321575922313,,,0,1,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-05T00:00:00.000+09:00",5000,5000,4500,4665,185944,-0.0688622754491,-0.0798816568047,-0.0852941176471,15.2538501152,4989.62377036,5059.24703073,-69.623260364,-53.4391337824,-16.1841265816,5031.75,5176.1,94.765739977,0.0155581964884,0.0685605822126,4.18007352914,,,,,"2024-08-06T06:50:18.000+09:00",0,-43,0,0.02679528403,0.0632368703108,0.0610932475884,1,-0.00199600798403,0.0998003992016,-0.0728871664928,-0.0987422963235,-0.0149246002924,-0.0114553341441,-0.00346926614826,0.020314199352,20.5810439465,"validation",5217.75,-0.105936466868,0.927112833507,0.894063533132,57595.2,32022.65,5.80663998763,-5408692,-0.445458136663,5204.23985477,4859.26014523,-0.563106002612,20072,23272,113990,-5398,-2408,-26123,-13764,-19954,-79936,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,0.0188146084792,0.0441193882877,,,0,1,1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-06T00:00:00.000+09:00",4665,4840,4665,4790,56473,0.02679528403,-0.0477137176938,-0.0533596837945,30.4160682237,4958.91242108,5039.30280623,-80.3903851525,-58.8293840564,-21.561001096,5018.25,5164.5,100.49675855,0.0169366631026,0.0802579121234,0.622628000479,,,,,"2024-08-07T06:50:18.000+09:00",0,6202,0,0.0146137787056,0.0417536534447,0.00835073068894,1,0,0.037513397642,-0.0454839834604,-0.072514280182,-0.0167829614097,-0.0122817085713,-0.00450125283842,0.0209805341441,19.4158036209,"validation",5205.58333333,-0.0798341524325,0.95451601654,0.920165847568,65123.8,33309.4,1.69540730244,-5352219,-0.297339489754,5219.62713376,4816.87286624,-0.0667227349555,18788,32695,120123,-6076,-10626,-28745,-12732,-21174,-82522,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,-0.00621653223425,-0.0333684701651,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-07T00:00:00.000+09:00",4775,4905,4760,4860,40041,0.0146137787056,-0.0337972166998,-0.0337972166998,37.1928649188,4943.69512553,5026.02111688,-82.3259913525,-63.5287055156,-18.7972858368,5009.75,5153.9,103.675561511,0.0173215416081,0.0849176639017,0.181611123134,,,,,"2024-08-08T06:50:18.000+09:00",0,-727,0,0.0246913580247,0.0267489711934,-0.00205761316872,1,-0.00313152400835,0.0302713987474,-0.0298917111632,-0.0570247773531,-0.0169395043935,-0.0130717501061,-0.00386775428742,0.021332420064,19.0864529302,"validation",5194.91666667,-0.064470074913,0.970108288837,0.935529925087,70881.4,33285.35,1.20296166331,-5312178,-0.176535623029,5222.45813337,4797.04186663,0.147991833621,33190,49666,134590,-7316,-13426,-31249,-28015,-37466,-96456,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,-0.00372771565433,-0.00676791245378,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-08T00:00:00.000+09:00",4855,4990,4770,4980,34713,0.0246913580247,-0.0158102766798,-0.0119047619048,46.7644735943,4949.28049083,5022.61214526,-73.3316544283,-65.4892952982,-7.84235913009,5006.75,5145.7,111.984449974,0.0182367765827,0.0849290991611,0.0199401154176,,,,,"2024-08-09T06:50:18.000+09:00",0,-854,0,-0.00803212851406,-0.00401606425703,-0.0291164658635,0,-0.00102880658436,0.0452674897119,-0.00534278723723,-0.0322016440912,-0.0147252318129,-0.0131504609032,-0.00157477090966,0.0224868373442,18.9680547113,"validation",5186.25,-0.0397686189443,0.994657212763,0.960231381056,74433,33973.4,1.02176997298,-5277465,-0.152707706618,5219.35938361,4794.14061639,0.437091205606,21273,30893,118826,-5805,-6808,-22695,-19186,-27808,-90793,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.0292389185777,0.0290465027063,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-09T00:00:00.000+09:00",4970,5020,4920,4940,21710,-0.00803212851406,-0.0139720558882,-0.0275590551181,44.338847903,4947.85272301,5016.49272709,-68.640004081,-66.1194370547,-2.52056702629,4999.75,5136.9,111.128417833,0.0182026523969,0.0846916598597,-0.324085016824,,,,,"2024-08-12T06:50:18.000+09:00",0,2560,0,0.00404858299595,0.00303643724696,-0.0121457489879,1,-0.00200803212851,0.0200803212851,-0.0119505975299,-0.0383305106192,-0.0138947376682,-0.0133845014281,-0.00051023624014,0.0224956311403,18.4906488824,"validation",5177.08333333,-0.0457947686117,0.98804940247,0.954205231388,67776.2,33750,0.643259259259,-5299175,-0.224663703704,5211.46856319,4788.03143681,0.358892864425,13260,26024,102091,-2692,-7053,-21136,-14316,-22739,-84442,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,-0.0204307783519,-0.0337271693041,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-12T00:00:00.000+09:00",4950,5000,4930,4960,16768,0.00404858299595,0.0632368703108,-0.0216962524655,45.8511943942,4949.72153486,5012.30808064,-62.5865457853,-65.4128588008,2.82631301557,4994.25,5128.7,108.190673702,0.018237581183,0.0840325653953,-0.453649242809,,,,,"2024-08-13T06:50:18.000+09:00",0,-5205,0,0.00604838709677,-0.00201612903226,-0.0241935483871,0,0.00202429149798,0.0141700404858,-0.00685788656955,-0.0328933257941,-0.0126182551986,-0.0131880763711,0.000569821172494,0.0218126358271,18.2363886189,"validation",5169.25,-0.0404797601199,0.99314211343,0.95952023988,33941,33642.25,0.498420884453,-5282407,-0.172338354302,5204.08981986,4784.41018014,0.418390132001,-19205,10389,81113,-2061,-10089,-18690,19738,-3964,-65717,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,-0.00749123071352,-0.00679609866228,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-13T00:00:00.000+09:00",5000,5000,4920,4990,19110,0.00604838709677,0.0417536534447,-0.0177165354331,48.1279100826,4955.9182218,5010.65563022,-54.7374084221,-63.2777687251,8.540360303,4989.75,5120.5,106.177054152,0.0182915128303,0.0826166807073,-0.378209390806,,,,,"2024-08-14T06:50:18.000+09:00",0,-2365,0,0,0.00200400801603,-0.0300601202405,1,0.00806451612903,0.0161290322581,5.01027105566e-05,-0.0254857924031,-0.0109694205255,-0.0126809155762,0.0017114950507,0.021277966764,18.3731582365,"validation",5162.91666667,-0.0334920506819,1.00005010271,0.966507949318,26468.4,33221.35,0.575232493562,-5263297,-0.187191369406,5195.86829128,4783.63170872,0.500606447876,-13529,-1424,75033,-3686,-4418,-16724,17265,2189,-61642,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,0.00482622004181,0.0162202475378,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-14T00:00:00.000+09:00",4960,5020,4950,4990,9396,0,0.0267489711934,-0.0157790927022,48.1279100826,4961.16157229,5009.12558354,-47.9640112467,-60.2150172294,12.2510059827,4985.75,5112.9,103.592978856,0.0182898317522,0.0813567086843,-0.619404867636,,,,,"2024-08-16T06:50:18.000+09:00",0,595,0,-0.0060120240481,0.00100200400802,-0.0260521042084,1,-0.0060120240481,0.0140280561122,0.000852429423858,-0.0240372391402,-0.00961202630195,-0.0120671377213,0.00245511141938,0.0207601160031,17.6632305559,"validation",5156.58333333,-0.0323049823042,1.00085242942,0.967695017696,20339.4,32670.9,0.287595383047,-5263297,-0.15911713482,5188.56210516,4782.93789484,0.510477678333,-9963,-17129,75029,-6048,-5785,-20145,16106,21382,-58217,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.0087736028991,-0.0156499228617,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-16T00:00:00.000+09:00",4970,5020,4925,4960,14586,-0.0060120240481,-0.00401606425703,-0.0178217821782,45.8901733858,4960.98286886,5005.48665143,-44.5037825623,-57.072770296,12.5689877337,4981.25,5104.7,102.979194652,0.0183141395226,0.0806604257991,-0.459665569649,,,,,"2024-08-19T06:50:18.000+09:00",0,-2907,0,-0.00100806451613,0.0141129032258,-0.023185483871,1,-0.00400801603206,0.0190380761523,-0.00426599749059,-0.0283464258429,-0.00897253680692,-0.0115066069145,0.0025340701076,0.0207619344056,18.0969784771,"validation",5150.25,-0.0369399543711,0.995734002509,0.963060045629,16314,31950.95,0.45651224768,-5277883,-0.140169541125,5182.14487301,4780.35512699,0.44711164182,5027,-5857,72863,-7336,-11620,-24381,2302,17524,-51878,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.0259515211175,-0.0182412119013,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-19T00:00:00.000+09:00",4930,4990,4920,4955,17292,-0.00100806451613,0.00303643724696,-0.0207509881423,45.5103726469,4960.0624275,5001.74689947,-41.6844719684,-53.9951106305,12.3106386621,4976,5097,100.623537891,0.0183036385532,0.0795231033529,-0.384969104376,,,,,"2024-08-20T06:50:18.000+09:00",0,1002,0,-0.00100908173562,0.00605449041372,-0.0100908173562,1,-0.00604838709677,0.0141129032258,-0.00422025723473,-0.0278595252109,-0.00841260786447,-0.01089709599,0.00248448812554,0.0203074748518,18.2661517042,"validation",5143.33333333,-0.0366169799093,0.995779742765,0.963383020091,15430.4,31849.2,0.54293357447,-5295175,-0.198105446919,5173.85348114,4778.14651886,0.446930425791,7839,-6845,63424,-8282,-10008,-22083,350,16855,-44826,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.00747100475123,0.0102594694709,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-20T00:00:00.000+09:00",4955,5000,4940,4950,22461,-0.00100908173562,-0.00201612903226,-0.0159045725646,45.1083250309,4958.51436173,4997.9137958,-39.3994340733,-51.075975319,11.6765412457,4972,5089.8,97.7218566129,0.0182670935018,0.0790648977152,-0.252204033077,,,,,"2024-08-21T06:50:18.000+09:00",0,-108,0,0.010101010101,0,-0.0191919191919,0,0,0.0121089808274,-0.00442477876106,-0.0274666981021,-0.00795948163097,-0.0103183788523,0.00235889722136,0.0197417892147,18.5266786155,"validation",5136.33333333,-0.0362775001622,0.995575221239,0.963722499838,16569,31987.8,0.70217395382,-5317636,-0.201579977366,5168.55533572,4775.44466428,0.44403611604,8737,10813,65751,-6352,-10076,-24597,221,1865,-41774,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.00933630768875,-0.0138327276641,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-21T00:00:00.000+09:00",4925,5040,4925,5000,22091,0.010101010101,0.00200400801603,-0.00596421471173,49.8769109439,4964.89676762,4998.06832945,-33.1715618298,-47.4950926212,14.3235307914,4970.5,5082.8,98.956009712,0.0184165396681,0.0785495486557,-0.26631743435,,,,,"2024-08-22T06:50:18.000+09:00",0,-1453,0,-0.001,0.002,-0.015,1,-0.00505050505051,0.0232323232323,0.00593501659793,-0.0162902337294,-0.00663431236597,-0.00949901852424,0.00286470615827,0.0197912019424,18.5201187652,"validation",5130.16666667,-0.0253727949059,1.0059350166,0.974627205094,17165.2,32138.7,0.687364454692,-5295545,-0.166265281421,5165.7152658,4775.2847342,0.575557615537,5654,13326,62860,-3142,-11076,-25016,97,356,-38014,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,0.00843226058773,0.0197144409656,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-22T00:00:00.000+09:00",5000,5010,4975,4995,7629,-0.001,0.00100200400802,-0.0128458498024,49.4146116834,4969.52803414,4997.84104579,-28.3130116467,-43.6586764263,15.3456647796,4967.25,5075.5,94.387723304,0.0183638904327,0.0770129967411,-0.640064531073,,,,,"2024-08-23T06:50:18.000+09:00",0,-183,0,0.00700700700701,-0.00600600600601,-0.00800800800801,0,0,0.007,0.00558659217877,-0.0158605063541,-0.00566827059994,-0.00874047576102,0.00307220516108,0.0188964411019,17.4559047714,"validation",5123.58333333,-0.0250963681018,1.00558659218,0.974903631898,16811.8,31874.7,0.239343429115,-5303174,-0.199859135929,5158.52140403,4775.97859597,0.572540901084,5857,8975,57057,-2913,-6873,-24633,-245,504,-32576,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.00342120890146,0.00720649595445,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-23T00:00:00.000+09:00",4960,5030,4960,5030,7456,0.00700700700701,0.0141129032258,-0.0039603960396,52.718302769,4978.8314135,5000.22319054,-21.39177704,-39.2052965491,17.813519509,4966.25,5069.3,92.645743068,0.018431355988,0.0764091076938,-0.610648972666,,,,,"2024-08-26T06:50:18.000+09:00",0,-79,0,-0.00894632206759,-0.0168986083499,-0.00894632206759,0,-0.00700700700701,0.014014014014,0.0128366473697,-0.00775254966169,-0.00425283837774,-0.00779429354852,0.00354145517078,0.0184186367928,17.4399496461,"validation",5117.58333333,-0.0171141977822,1.01283664737,0.982885802218,15385.8,30813.45,0.241972255622,-5295718,-0.148104155815,5155.98336554,4776.51663446,0.66799891737,1746,7532,55048,-1922,-4662,-25541,266,-171,-29569,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,0.00921554792965,0.00727851074988,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-26T00:00:00.000+09:00",5010,5030,4980,4985,9756,-0.00894632206759,0.00605449041372,-0.0148221343874,48.3464263817,4979.78042681,4999.0955468,-19.3151199888,-35.227261237,15.9121412482,4962.5,5062.6,89.5996185631,0.0185255659608,0.0745918643107,-0.517909077098,,,,,"2024-08-27T06:50:18.000+09:00",0,-2648,0,-0.00702106318957,0,-0.00501504513541,0,-0.00397614314115,0.00994035785288,0.00453400503778,-0.0153280922846,-0.00387464794158,-0.00706665220401,0.00319200426243,0.0179738452484,17.6998264623,"validation",5111,-0.0246527098415,1.00453400504,0.975347290158,13878.6,29707.05,0.328406893313,-5305474,-0.22370447419,5147.58106332,4777.41893668,0.560784176394,2090,7577,52318,-2201,-4995,-26317,201,207,-26063,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.00758421168483,-0.000579149318454,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-27T00:00:00.000+09:00",4975,5010,4950,4950,13627,-0.00702106318957,0,-0.0236686390533,45.2063101201,4975.19882268,4995.45883963,-20.260016943,-32.2338123782,11.9737954352,4956.5,5055,87.4853600943,0.0185674735186,0.0719913017299,-0.428416587472,,,,,"2024-08-28T06:50:18.000+09:00",0,-847,0,0.0121212121212,0,-0.0030303030303,0,-0.00200601805416,0.012036108325,-0.00131140926057,-0.0207715133531,-0.00409293271577,-0.00651188128853,0.00241894857276,0.0176738101201,18.0269512681,"validation",5104,-0.0301724137931,0.998688590739,0.969827586207,12111.8,30054.25,0.453413410749,-5319101,-0.254909039487,5134.91244351,4778.08755649,0.481783781803,1901,2139,46613,-2066,-2587,-25160,255,538,-21515,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,-0.00377422570565,-0.00462144921443,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-28T00:00:00.000+09:00",4950,5010,4910,5010,19337,0.0121212121212,0.002,-0.00397614314115,51.0730566371,4980.55284996,4996.53596262,-15.9831126543,-28.9836724334,13.0005597791,4955.5,5049,88.3792629447,0.0187089354687,0.071424376615,-0.280216094242,,,,,"2024-08-29T06:50:18.000+09:00",0,676,0,-0.00898203592814,-0.0359281437126,-0.0119760479042,0,0,0.020202020202,0.0109978811422,-0.00772430184195,-0.00319024204677,-0.00578516415837,0.0025949221116,0.0176405714461,18.3889668425,"validation",5097.5,-0.0171652770966,1.01099788114,0.982834722903,11561,30079.6,0.6428609423,-5299764,-0.191250880996,5132.47174916,4778.52825084,0.653979378797,2512,4390,48987,-597,-2117,-28237,-2403,-2671,-21300,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,0.0119055386063,0.0153240358352,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-29T00:00:00.000+09:00",4970,5010,4955,4965,7530,-0.00898203592814,-0.00600600600601,-0.0129224652087,47.0078458139,4978.16010382,4994.19996539,-16.0398615716,-26.3949102611,10.3550486895,4952.25,5042.5,85.9950298772,0.0188106163388,0.0701651126194,-0.581825238151,,,,,"2024-08-30T06:50:18.000+09:00",0,-828,0,-0.00402819738167,-0.0231621349446,-0.0130916414904,0,-0.00798403193613,0.0109780439122,0.0025745873088,-0.0153693604363,-0.00323058641926,-0.00531619542015,0.0020856090009,0.0173202477094,17.436818924,"validation",5090.75,-0.0247016647842,1.00257458731,0.975298335216,11541.2,29893.45,0.251894645817,-5307294,-0.205036554831,5125.98758948,4778.51241052,0.536693268388,3062,4782,46294,-61,-2143,-28227,-3489,-3037,-18617,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,0.00126024704141,-0.000509904780603,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-08-30T00:00:00.000+09:00",4960,4985,4940,4945,11420,-0.00402819738167,-0.0168986083499,-0.0227272727273,45.2827004085,4973.05854938,4990.55552351,-17.4969741242,-24.6153230337,7.11834890945,4946.5,5035.4,83.0668134574,0.0187657818441,0.0673430897761,-0.472045194978,,,,,"2024-09-02T06:50:18.000+09:00",0,-2711,0,0.00808897876643,-0.0222446916077,-0.00606673407482,0,-0.00100704934542,0.00906344410876,-0.000303244718488,-0.0179528935139,-0.00353831630419,-0.00497782063371,0.00143950432952,0.0167981422563,17.849253745,"validation",5083.66666667,-0.0272768998754,0.999696755282,0.972723100125,12334,29616.7,0.38559326326,-5318714,-0.25485621288,5113.05629679,4779.94370321,0.495497018039,3046,3439,36007,-372,-1037,-24127,-3162,-2890,-13345,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,-0.00854688061559,-0.019397754548,,,0,1,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-02T00:00:00.000+09:00",4990,5000,4955,4985,11922,0.00808897876643,0,-0.00499001996008,49.290956438,4974.89569563,4990.14400325,-15.2483076156,-22.7419199501,7.49361233445,4945.25,5029.5,81.0620410676,0.0187476894013,0.066730394792,-0.406060234113,,,,,"2024-09-03T06:50:18.000+09:00",0,1735,0,-0.00702106318957,-0.0210631895687,0.00100300902708,0,0.00910010111223,0.00910010111223,0.00803801627825,-0.00884779799185,-0.00305883803724,-0.00456207020062,0.00150323216338,0.0162611917889,17.900329411,"validation",5077.75,-0.0182659642558,1.00803801628,0.981734035744,12767.2,27463.1,0.434109769108,-5306792,-0.1530125878,5110.24924242,4780.25075758,0.62045509851,1810,4110,30866,-1244,-1160,-23216,-566,-3438,-9115,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,0.00558739891967,0.00606985571716,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-03T00:00:00.000+09:00",4995,5020,4950,4950,15582,-0.00702106318957,0,0.0610932475884,46.1082116678,4971.06558861,4987.17037338,-16.1047847657,-21.4144929132,5.30970814752,4959.5,5024.1,80.2718952771,0.0103782257888,0.0417317464768,-0.280733340792,,,,,"2024-09-04T06:50:18.000+09:00",0,-498,0,-0.0242424242424,-0.0222222222222,0.020202020202,0,0.00200601805416,0.0140421263791,-0.00191551567698,-0.0147489102526,-0.00325349187186,-0.00432616018449,0.00107266831263,0.0162165445004,18.1610145494,"validation",5071.75,-0.0240055207769,0.998084484323,0.975994479223,13158.2,18945,0.822486144101,-5322374,0.227812087622,5062.98429833,4856.01570167,0.454099316738,3961,6842,30183,-3430,-3507,-26259,-531,-3823,-5384,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,-0.000915132566667,0.00447124710281,,,0,1,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-04T00:00:00.000+09:00",4935,4975,4820,4830,38741,-0.0242424242424,-0.0359281437126,0.00835073068894,37.231650631,4949.36319036,4975.5281235,-26.1649331338,-22.3645809573,-3.80035217647,4961.5,5017.7,85.609617043,0.010493256251,0.0367267253206,2.15754099783,,,,,"2024-09-05T06:50:18.000+09:00",0,-1875,0,0.00414078674948,0.00207039337474,0.0455486542443,1,-0.0030303030303,0.0313131313131,-0.026504081427,-0.0374075771768,-0.00541717042107,-0.00463034802429,-0.000786822396784,0.017724558394,19.0472555017,"validation",5063.08333333,-0.0460358477213,0.973495918573,0.953964152279,17039,18058.4,2.14531741461,-5361115,-0.0246311965623,5052.60982384,4870.39017616,-0.221656537456,1162,2089,18381,-2776,-3216,-20827,1614,1127,1001,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.00721785354474,0.0133971459668,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-05T00:00:00.000+09:00",4850,4925,4750,4850,38781,0.00414078674948,-0.0231621349446,-0.00205761316872,39.3281145381,4934.07654569,4966.22974398,-32.1531982868,-24.3223044232,-7.83089386355,4961,5011.7,91.9946443971,0.0100252962884,0.0376589643964,2.20078962729,,,,,"2024-09-06T06:50:18.000+09:00",0,-2452,0,-0.00309278350515,0.0020618556701,0.0432989690722,1,0.00414078674948,0.036231884058,-0.0223745212659,-0.0322645010675,-0.00662952541995,-0.0050149081285,-0.00161461729145,0.0189679679169,19.0524197042,"validation",5054.58333333,-0.0404748165856,0.977625478734,0.959525183414,23289.2,17995.4,2.15505073519,-5322334,-0.0282183224602,5054.41306119,4867.58693881,-0.0941353307107,850,1898,-1474,-1357,-2456,-17257,507,558,19407,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,0.00619441353188,0.0129826043101,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-06T00:00:00.000+09:00",4825,4890,4800,4835,14495,-0.00309278350515,-0.0222446916077,-0.0291164658635,38.2950318968,4918.8340002,4956.5090222,-37.6750220016,-26.9928479389,-10.6821740627,4953.75,5005.2,91.8521697973,0.00827195285726,0.0435186699719,-0.287813134618,,,,,"2024-09-09T06:50:18.000+09:00",0,-293,0,0.00930713547053,0.00206825232678,0.0465356773526,1,-0.00515463917526,0.0185567010309,-0.0239717385819,-0.0340046351794,-0.00779214519165,-0.00558280205561,-0.00220934313604,0.0189973463903,18.0651954635,"validation",5046.16666667,-0.0418469465271,0.976028261418,0.958153053473,23904.2,16984.5,0.853425181783,-5336829,-0.174759339398,5061.54030569,4845.95969431,-0.0508380333632,508,4304,9418,918,-2217,-19536,-1428,-2089,12374,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,0.00902913456901,0.0226765745359,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",4750,5000,4750,4880,20489,0.00930713547053,-0.0210631895687,-0.0121457489879,43.1220795451,4912.85953863,4950.84168722,-37.982148593,-29.1907080697,-8.79144052331,4950.75,4999,103.148443383,0.00844270202832,0.0454054464587,0.413617671429,,,,,"2024-09-10T06:50:18.000+09:00",0,1665,0,-0.00819672131148,0.00512295081967,0.0245901639344,1,-0.0175801447777,0.0517063081696,-0.0142907640257,-0.0238047609522,-0.0077832271707,-0.0059817024733,-0.0018015246974,0.0211369761031,18.4205439446,"validation",5038.83333333,-0.0315218469884,0.985709235974,0.968478153012,25617.6,16923.45,1.21068694622,-5316340,-0.0507136547217,5063.14550703,4838.35449297,0.185263219718,6611,6890,11732,-1658,-3630,-19793,-4955,-3262,10362,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.0125890069627,-0.00183086535032,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",4850,4900,4820,4840,18050,-0.00819672131148,-0.0222222222222,-0.0241935483871,40.1178618934,4901.65037884,4942.63119187,-40.9808130325,-31.5487290623,-9.43208397025,4944.75,4992.6,101.494983142,0.00852877524188,0.0494127687113,0.123200148928,,,,,"2024-09-11T06:50:18.000+09:00",0,-3687,0,0,0.00309917355372,0.0330578512397,1,-0.00614754098361,0.016393442623,-0.0211840841296,-0.0305652365501,-0.00846711013069,-0.00651833245088,-0.0019487776798,0.0209700378392,18.2855709749,"validation",5030.66666667,-0.0379008746356,0.97881591587,0.962099125364,26111.2,16987.55,1.06254286227,-5334390,-0.153003228835,5066.91689404,4822.58310596,0.0712831990165,5611,3548,23342,-2605,-1631,-17801,-3006,-1917,-3337,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,-0.00326756317225,0.00336445776083,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",4840,4870,4840,4840,11481,0,0.00207039337474,-0.0300601202405,40.1178618934,4892.16570517,4935.02888137,-42.8631761913,-33.8116184881,-9.05155770322,4937.25,4986.8,96.3881986314,0.00837265176636,0.0520099049147,-0.589774906998,,,,,"2024-09-12T06:50:18.000+09:00",0,614,0,0.00413223140496,0.0175619834711,0.0371900826446,1,0,0.00619834710744,-0.0196971998582,-0.0294377155691,-0.0088560281387,-0.00698587158845,-0.00187015655025,0.0199149170726,17.8331187918,"validation",5022.83333333,-0.0364004379998,0.980302800142,0.963599562,20659.2,16606.1,0.691372447474,-5334390,-0.214056882712,5065.64295152,4808.85704848,0.121279833321,1621,4763,24568,-2850,-2291,-18700,1241,-2462,-3650,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.00398663723583,-0.00455961483999,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",4850,4950,4820,4860,40660,0.00413223140496,0.0020618556701,-0.0260521042084,42.4431053083,4887.21713515,4929.47118645,-42.2540513021,-35.5001050509,-6.75394625124,4930.75,4981.4,98.7890415863,0.00845741966433,0.0528125443577,2.25583139633,,,,,"2024-09-13T06:50:18.000+09:00",0,1478,0,-0.00308641975309,0.0195473251029,0.0277777777778,1,0.00206611570248,0.0268595041322,-0.0143487299092,-0.0243706588509,-0.00869424923912,-0.00730454836438,-0.00138970087474,0.0203269632894,19.1017938091,"validation",5015.66666667,-0.0310360869276,0.985651270091,0.968963913072,21035,18169.3,2.23784075336,-5293730,-0.0837484107808,5060.95272655,4800.54727345,0.228308300921,1151,7191,22846,-4417,-6690,-18162,3278,-491,-2466,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0192308229802,-0.0263292723587,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",4855,4940,4845,4845,7618,-0.00308641975309,0.00206825232678,-0.023185483871,41.1524428097,4880.72219128,4923.21406153,-42.4918702488,-36.8984580905,-5.5934121583,4925,4976.1,98.5183957587,0.00839946444481,0.0546641824827,-0.99949421913,,,,,"2024-09-19T06:50:18.000+09:00",0,487,0,0.0123839009288,0.0288957688338,0.0443756449948,1,-0.00102880658436,0.0195473251029,-0.0162436548223,-0.0263459335624,-0.00877025185733,-0.00761578082363,-0.0011544710337,0.0203340342123,17.4239716985,"validation",5008.08333333,-0.0325640214986,0.983756345178,0.967435978501,19659.6,17820.9,0.427475604487,-5301348,-0.0658356199743,5059.61054936,4790.38945064,0.202846469396,5615,8655,23930,-7945,-10494,-18410,2340,1851,-3299,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.00437719884713,-0.00605483418204,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",4850,5140,4845,4905,59939,0.0123839009288,0.00512295081967,-0.0100908173562,47.9682687541,4884.45723877,4921.86487178,-37.4076330104,-37.0002930745,-0.407339935933,4922.5,4972.2,112.552796062,0.00890181261195,0.0545029734712,2.91362424452,,,,,"2024-09-20T06:50:18.000+09:00",0,-2147,0,-0.0101936799185,0.0112130479103,0.0234454638124,1,0.00103199174407,0.0608875128999,-0.00355510411376,-0.0135151442018,-0.0076264287483,-0.0075433828898,-8.30458584982e-05,0.0229465435396,19.4990930328,"validation",5001.83333333,-0.0193595681583,0.996444895886,0.980640431842,27549.6,19953.25,3.00397178405,-5241409,0.134729931214,5056.64544346,4788.35455654,0.434772290623,5685,3837,22414,-24691,-25324,-35109,18006,20499,14006,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0102910302791,0.00377779072694,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",4895,4950,4800,4855,29976,-0.0101936799185,0.00309917355372,-0.0191919191919,43.4517787958,4879.92535589,4916.91191832,-36.9865624332,-36.9975469462,0.0109845130105,4917.75,4967.3,115.227596343,0.00915133440313,0.0555615863966,0.694572697727,,,,,"2024-09-23T06:50:18.000+09:00",0,-4150,0,0.0144181256437,0.0164778578785,0.0339855818744,1,-0.00203873598369,0.0305810397554,-0.0127599003609,-0.0226078553741,-0.00761824148984,-0.0076205040054,2.26251555314e-06,0.0237337994527,18.7959167281,"validation",4995.75,-0.0281739478557,0.987240099639,0.971826052144,29934.8,20329,1.47454375523,-5271385,0.11375621034,5054.36899575,4781.13100425,0.270346723546,3954,5534,18063,-20272,-24357,-32082,15245,17760,12558,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.0150642626835,-0.0221204963239,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",4840,4935,4840,4925,16665,0.0144181256437,0.0175619834711,-0.015,50.4813455421,4886.85991652,4917.51103548,-30.6511189618,-35.7282613493,5.07714238753,4914,4964.6,113.782768033,0.00945478037794,0.0534799154281,-0.243990804413,,,,,"2024-09-24T06:50:18.000+09:00",0,-1748,0,0.00609137055838,0.00507614213198,0.0192893401015,1,-0.00308959835221,0.0195674562307,0.0022385022385,-0.0079764734319,-0.00622357745417,-0.00725446930951,0.00103089185534,0.0231031001082,18.2231455565,"validation",4992,-0.013421474359,1.00223850224,0.986578525641,30971.6,20057.7,0.830852989126,-5254720,0.101768896733,5045.40015221,4782.59984779,0.541856876934,2655,9689,20931,-19005,-26649,-34273,15269,15879,11873,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.0110865532109,0.00534458856778,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",4900,4960,4900,4955,11516,0.00609137055838,0.0195473251029,-0.00800800800801,53.1682831859,4897.34300629,4920.28799582,-22.9449895302,-33.1716069855,10.2266174553,4912,4963.1,109.941141745,0.0095695497302,0.0519420150051,-0.635056839293,,,,,"2024-09-25T06:50:18.000+09:00",0,-2359,0,0.00605449041372,-0.0110998990918,0.00605449041372,0,-0.00507614213198,0.0121827411168,0.00875407166124,-0.00163204448832,-0.00463067397179,-0.00669457255005,0.00206389857826,0.0221879196256,17.859645116,"validation",4988.75,-0.00676522174894,1.00875407166,0.993234778251,25142.8,20252.05,0.568633792628,-5243204,0.148059085377,5039.56958885,4784.43041115,0.668535465179,7656,10342,24213,-7656,-28563,-39852,-499,16722,13752,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.00531135272094,-0.0101047307235,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",4935,5010,4925,4985,24595,0.00605449041372,0.0288957688338,-0.00894632206759,55.7538115166,4910.82869763,4925.08147761,-14.2527799809,-29.3878415846,15.1350616037,4909.75,4962,108.15963162,0.00953509516255,0.0491105050001,0.258927647572,,,,,"2024-09-26T06:50:18.000+09:00",0,-7632,0,-0.00501504513541,-0.0140421263791,0.00300902708124,0,-0.00403632694248,0.0171543895055,0.0153266459596,0.00463522773075,-0.00285913339637,-0.00589525407915,0.00303612068278,0.0216970173761,18.6244871398,"validation",4985.83333333,-0.000167140230653,1.01532664596,0.999832859769,28538.2,21109,1.16514283007,-5218609,0.182644843432,5030.31015096,4789.18984904,0.812084877961,8048,7967,24365,-11705,-28117,-41865,3231,18651,15523,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0194907744604,0.0165451400521,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",4975,4990,4940,4960,20133,-0.00501504513541,0.0112130479103,-0.00501504513541,53.1218135326,4918.39351338,4927.66803482,-9.27452144536,-25.3651775567,16.0906561114,4908.5,4959.6,104.005372219,0.00939647689897,0.0480401353138,-0.113131930909,,,,,"2024-09-27T06:50:18.000+09:00",0,883,0,-0.00504032258065,0.00604838709677,0.00100806451613,1,-0.00200601805416,0.0100300902708,0.0104920036671,8.06516654568e-05,-0.00186986319463,-0.00511394708805,0.00324408389342,0.0209688250441,18.4192765686,"validation",4982,-0.00441589723003,1.01049200367,0.99558410277,20577,21627.85,0.930883097488,-5238742,0.154273309645,5026.40250209,4790.59749791,0.71840079339,6200,10204,25041,-11786,-13744,-43858,5168,3041,16840,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0339983753875,-0.0311970548812,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",4960,4990,4925,4935,18035,-0.00504032258065,0.0164778578785,-0.0030303030303,50.5518175299,4920.94835747,4928.21114335,-7.26278588109,-21.7446992216,14.4819133405,4907.75,4956.9,101.219274203,0.00933436977946,0.0476897030491,-0.290767416889,,,,,"2024-09-30T06:50:18.000+09:00",0,2565,0,0.00303951367781,0.0233029381966,0.0172239108409,1,0,0.0131048387097,0.00555244256533,-0.00441808388307,-0.00147168913497,-0.0044062207136,0.00293453157863,0.0205104912266,18.3041775564,"validation",4978.25,-0.00868779189474,1.00555244257,0.991312208105,18188.8,21848.25,0.825466570549,-5256777,0.142629272367,5024.77457007,4790.72542993,0.61642854139,10239,16627,32551,-15669,-23960,-53455,5430,6907,18927,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.00311593010972,0.000978825754784,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",4970,5000,4950,4950,9186,0.00303951367781,0.00507614213198,-0.0119760479042,52.0507340681,4925.41784094,4929.82513273,-4.40729179648,-18.2772177366,13.8699259401,4904.75,4954.3,98.6321831885,0.00894102375554,0.0445284687953,-0.907390455087,,,,,"2024-10-02T06:50:18.000+09:00",0,534,0,-0.010101010101,0.020202020202,0.0141414141414,1,0.00709219858156,0.0101317122594,0.00922575054794,-0.000867932906768,-0.000890361979086,-0.00369236721951,0.00280200524043,0.0199256935734,17.6325787424,"validation",4975.25,-0.00507512185317,1.00922575055,0.994924878147,16693,21340.7,0.430445111922,-5247591,0.122238258351,5013.95050366,4795.54949634,0.707187689079,7685,12997,29538,-13807,-22919,-55075,6120,9502,24046,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0243658124649,0.0167388513064,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",4905,4970,4890,4900,7750,-0.010101010101,-0.0110998990918,-0.0130916414904,46.9426487979,4921.50740387,4927.61586364,-6.10845977239,-15.8434661437,9.73500637136,4901.5,4950.9,97.3013129608,0.00899686328071,0.0431074708066,-1.0162682978,,,,,"2024-10-04T06:50:18.000+09:00",0,1509,0,0.0030612244898,0.0326530612245,0.019387755102,1,-0.00909090909091,0.0161616161616,-0.000306028766704,-0.0102809590176,-0.00124662444334,-0.0032333604375,0.00198673599415,0.0198574108083,17.4524386328,"validation",4971.41666667,-0.014365455856,0.999693971233,0.985634544144,15939.8,21351.7,0.362968756586,-5255341,0.121660102006,5007.14563408,4795.85436592,0.49290079513,8028,10576,30007,-9110,-15198,-52907,1080,4620,21409,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.00207666518926,-0.00781007435194,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",4900,4925,4860,4915,9636,0.0030612244898,-0.0140421263791,-0.00606673407482,48.5731719002,4920.50626481,4926.68135522,-6.17509041138,-13.9097909973,7.73470058589,4900,4948.2,94.9940763207,0.00899518213536,0.0424372040182,-0.864063181204,,,,,"2024-10-07T06:50:18.000+09:00",0,-92,0,0.0152594099695,0.029501525941,0.0233977619532,1,0,0.0132653061224,0.0030612244898,-0.00670951052908,-0.00125637648248,-0.0028300693789,0.00157369289642,0.0193273807367,17.6733084174,"validation",4968.16666667,-0.0107014660002,1.00306122449,0.989298534,12948,21262.5,0.453192239859,-5245705,0.17168489124,5003.97114984,4796.02885016,0.572135395359,-788,7791,28717,342,-11913,-52741,404,4080,22493,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-6.95212288508e-05,-0.00592674344218,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",4930,5010,4890,4990,19851,0.0152594099695,0.00604838709677,0.00100300902708,55.8748441057,4931.19760869,4931.37162521,-0.174016519863,-11.1626361018,10.9886195819,4900.25,4946.8,96.7802137264,0.00945223079087,0.0427766575499,-0.136034668119,,,,,"2024-10-08T06:50:18.000+09:00",0,-866,0,0.0120240480962,0.00200400801603,0.0060120240481,1,0.0030518819939,0.0244150559512,0.0183153920718,0.00873291825018,-3.48730500728e-05,-0.0022370012228,0.00220212817273,0.0193948324101,18.4112008615,"validation",4966.33333333,0.00476542049802,1.01831539207,1.0047654205,12891.6,21658.95,0.916526424411,-5225854,0.186846546116,5005.05815808,4795.44184192,0.928163234831,-851,5946,26877,853,-10280,-52978,-1112,3222,23500,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.000567278645187,-0.000384690007111,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",5000,5100,4960,5050,35187,0.0120240480962,0.0233029381966,0.020202020202,60.6840763166,4949.47489966,4940.15891223,9.31598742956,-7.06691139552,16.3828988251,4905.25,4947.2,99.8673413174,0.00964474934106,0.0497271634563,0.927618929053,,,,,"2024-10-10T06:50:18.000+09:00",0,1660,0,0,-0.00990099009901,-0.00990099009901,0,0.00200400801603,0.0280561122244,0.0295091993273,0.0207794307891,0.00184474998605,-0.00139938839515,0.0032441383812,0.019775711152,18.9955755031,"validation",4965.5,0.0170174201994,1.02950919933,1.0170174202,16322,22639.2,1.55425103361,-5190667,0.290882628361,5027.21208427,4783.28791573,1.09342213141,-3991,-3654,22055,-2176,-1705,-51653,-24,-834,21916,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.0181610856156,0.0155707376392,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",5020,5070,5000,5050,8206,0,0.020202020202,0.0455486542443,60.6840763166,4964.94029971,4948.2952891,16.6450106101,-2.32452699439,18.9695376045,4916.25,4947.6,97.7339597947,0.00772195242133,0.0537375913478,-0.967112388005,,,,,"2024-10-11T06:50:18.000+09:00",0,457,0,0.0019801980198,-0.00594059405941,-0.00990099009901,0,-0.00594059405941,0.0138613861386,0.0272056953979,0.0206969035492,0.00329604170497,-0.000460302375128,0.0037563440801,0.0193532593653,17.5397644194,"validation",4965.33333333,0.0170515574651,1.0272056954,1.01705155747,16126,21112.45,0.388680612624,-5190667,0.403667030591,5048.34371673,4784.15628327,1.00626934918,-9188,-9082,18367,-4676,-2782,-54641,-1399,-3439,19480,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.00185016728596,0.00354646381579,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",5050,5080,5040,5060,11001,0.0019801980198,0.0326530612245,0.0432989690722,61.4952647554,4979.56486899,4956.56971213,22.9951568557,2.73940977563,20.2557470801,4926.75,4947.6,93.6101055236,0.00770997904474,0.0577854717985,-0.677662953633,,,,,"2024-10-14T06:50:18.000+09:00",0,2253,0,0,-0.0128458498024,-0.0138339920949,0,0,0.00792079207921,0.0270462272289,0.0227180855364,0.00454449740232,0.000541385331152,0.00400311207116,0.0185000208545,17.834863237,"validation",4965.83333333,0.0189629132405,1.02704622723,1.01896291324,16776.2,19723.45,0.557762460421,-5179666,0.361671005833,5069.09728659,4784.40271341,0.968045451341,-28911,-30993,-2884,-7283,-8453,-58904,-1039,1103,21954,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.00284586231134,0.00778305560478,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",5060,5090,5030,5060,8732,0,0.029501525941,0.0465356773526,61.4952647554,4991.93950453,4964.23121494,27.7082895911,7.73318573872,19.9751038524,4938,4947.8,91.2093837005,0.00763388844228,0.0595589354221,-0.820271675881,,,,,"2024-10-15T06:50:18.000+09:00",0,-2238,0,-0.0118577075099,0,-0.0355731225296,0,0,0.0118577075099,0.0247063588497,0.0226767452201,0.00547594655951,0.00152829757682,0.00394764898268,0.0180255699013,17.6038715026,"validation",4966.16666667,0.0188945195825,1.02470635885,1.01889451958,16595.4,19435.3,0.449285578303,-5179666,0.404323576173,5085.05101156,4790.94898844,0.914822035932,-27234,-30100,-5687,-6995,-9042,-59566,1500,262,24844,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.0101582265077,0.000933876365146,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",5040,5080,5000,5000,10781,-0.0118577075099,0.00200400801603,0.0245901639344,53.7746562797,4993.17958075,4966.88075457,26.2988261833,11.4463138276,14.8525123557,4944,4946.6,90.4087134362,0.00804586526668,0.0594205955566,-0.619787661809,,,,,"2024-10-16T06:50:18.000+09:00",0,-183,0,0,0.004,-0.037,1,-0.00395256916996,0.0158102766798,0.0113268608414,0.0107952937371,0.00525976523666,0.00228926276553,0.00297050247114,0.0180817426872,17.8027338145,"validation",4964.83333333,0.00708315149888,1.01132686084,1.0070831515,14781.4,18949.9,0.568921208027,-5190447,0.332173256851,5090.88771222,4797.11228778,0.690621799316,-23111,-31342,-11355,-5288,-8923,-58271,3258,931,27693,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.0157307066827,-0.0164665408908,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",5030,5040,4995,5000,15691,0,-0.00990099009901,0.0330578512397,53.7746562797,4994.22887602,4969.33403201,24.8948440127,14.1360198647,10.7588241481,4952,4945.2,87.165233905,0.00775796245602,0.056807596034,-0.23798271164,,,,,"2024-10-17T06:50:18.000+09:00",0,-616,0,0.004,0.004,-0.052,1,0.006,0.009,0.00969305331179,0.0110814527218,0.00497896880255,0.00282720397293,0.00215176482962,0.017433046781,18.1780357827,"validation",4963.66666667,0.00731985763213,1.00969305331,1.00731985763,10882.2,18831.95,0.833211642979,-5190447,0.382177628976,5092.65560778,4811.34439222,0.670629528241,-942,-27944,-9437,-2913,-9190,-59212,734,1861,25694,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.00876796597619,0.0103643013143,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",5020,5020,4995,5020,13191,0.004,-0.00594059405941,0.0371900826446,55.914366925,4998.19366433,4973.08706668,25.106597651,16.3301354219,8.77646222909,4961,4945,82.7248600547,0.00776421115793,0.05390089067,-0.435279469828,,,,,"2024-10-18T06:50:18.000+09:00",0,-1334,0,-0.00498007968127,0,-0.0517928286853,0,0.004,0.005,0.0118927635557,0.0151668351871,0.00500131427311,0.00325301502429,0.00174829924882,0.0164790557878,18.0084752856,"validation",4962.66666667,0.011552928533,1.01189276356,1.01155292853,11879.2,18917.45,0.697292711227,-5177256,0.415314960526,5094.70115931,4827.29884069,0.720641317943,-15,-20927,-7323,-3329,-7695,-60045,799,2460,24402,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.00440607425796,0.00495326394965,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",5020,5040,4995,4995,7750,-0.00498007968127,-0.0128458498024,0.0277777777778,52.6346146479,4997.70233135,4974.71024692,22.9920844314,17.6625252238,5.3295592076,4967.75,4944.3,80.0302271936,0.00788380041425,0.0507411675061,-0.769889334163,,,,,"2024-10-21T06:50:18.000+09:00",0,998,0,0.013013013013,-0.002002002002,-0.0640640640641,0,0,0.00896414342629,0.00548538070555,0.0102542321461,0.00460301990619,0.00353604108585,0.00106697882034,0.0160220675062,17.4716408393,"validation",4961.41666667,0.00676890001176,1.00548538071,1.00676890001,11229,17271.95,0.448704402224,-5185006,0.31474153179,5093.78471744,4841.71528256,0.608105133862,-2191,-4622,-14697,-3693,-5333,-57547,-677,1293,23738,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.000952545927126,0.0104958307048,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",4965,5080,4965,5060,13421,0.013013013013,0,0.0443756449948,59.3164332637,5007.28658807,4981.02800641,26.258581659,19.3817365109,6.87684514816,4978.5,4944.3,82.5280681084,0.00819999846433,0.0477210927773,-0.339293732174,,,,,"2024-10-22T06:50:18.000+09:00",0,1030,0,-0.00790513833992,-0.0118577075099,-0.0750988142292,0,-0.00600600600601,0.023023023023,0.0163703926886,0.0234006836155,0.00518944301562,0.00383038270966,0.00135906030596,0.0163098948831,18.0336977004,"validation",4961.58333333,0.0198357379197,1.01637039269,1.01983573792,12166.8,17562.1,0.764202458704,-5171585,0.369440442772,5097.2897302,4859.7102698,0.843043122775,-2315,-3025,-17367,-3643,-5838,-54910,409,770,23763,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.00873361043303,0.00407804049502,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",5080,5080,5010,5020,12317,-0.00790513833992,0.004,0.0234454638124,54.2450648864,5009.2424976,4983.91482075,25.3276768469,20.5709245781,4.75675226885,4984.25,4944.5,81.6332061006,0.00813295178865,0.0461763146052,-0.386606135025,,,,,"2024-10-23T06:50:18.000+09:00",0,498,0,0,-0.0109561752988,-0.0527888446215,0,0.00395256916996,0.0138339920949,0.00717259367006,0.015269491354,0.00504535395357,0.00409779374065,0.000947560212919,0.0162615948408,17.9399209298,"validation",4960.91666667,0.0119097613008,1.00717259367,1.0119097613,12474,15181,0.811343126276,-5183902,0.189404518806,5099.32714804,4869.17285196,0.655330578704,-3991,-1807,-16999,-3017,-5424,-38371,1459,661,7855,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.00523154148134,0.0205309429812,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",5010,5040,5000,5020,6450,0,0.004,0.0339855818744,54.2450648864,5010.89749797,4986.58779699,24.309700976,21.3186798577,2.9910211183,4992.5,4951.6,78.6594056649,0.00771194243916,0.0398290785381,-1.10951619723,,,,,"2024-10-24T06:50:18.000+09:00",0,-824,0,0,0,-0.0498007968127,0,-0.00199203187251,0.00796812749004,0.00550826239359,0.0138137167784,0.00484256991553,0.00424674897563,0.0005958209399,0.0156692043157,17.2930206534,"validation",4960.75,0.0119437585043,1.00550826239,1.0119437585,10625.8,14004.7,0.460559669254,-5183902,0.312334430584,5091.9233373,4893.0766627,0.638297510155,-1720,-5400,-20371,-3050,-5470,-40325,4821,5380,13314,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.0112498541253,-0.00927756859983,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",5020,5060,5010,5020,18263,0,0,0.0192893401015,54.2450648864,5012.29788289,4989.06277499,23.2351079035,21.7019654668,1.53314243669,4997.25,4956.2,76.6123052602,0.00714243296474,0.0380414435689,0.610073528069,,,,,"2024-10-25T06:50:18.000+09:00",0,-702,0,-0.00697211155378,0,-0.0498007968127,0,0,0.00996015936255,0.00455250387713,0.0128727654251,0.0046285075505,0.0043231006906,0.000305406859899,0.0152614153905,18.3338176578,"validation",4960.58333333,0.0119777579922,1.00455250388,1.01197775799,11640.2,14084.6,1.29666444201,-5183902,0.251402240745,5092.30130194,4902.19869806,0.619672216668,-4045,-7055,-24067,-2720,-5229,-38625,6788,6759,15282,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.00715104515275,0.0142245601793,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",5050,5060,4965,4985,14689,-0.00697211155378,-0.002002002002,0.00605449041372,49.6097497153,5008.0982086,4988.7618287,19.3363799077,21.228848355,-1.8924684473,4998.75,4958.7,77.9257120274,0.00724187655426,0.037316164876,0.065317294294,,,,,"2024-10-28T06:50:18.000+09:00",0,-1365,0,0.00300902708124,0.00200601805416,-0.0351053159478,1,0.00597609561753,0.0189243027888,-0.00275068767192,0.00530380946619,0.0038789127197,0.00425854530692,-0.000379632587222,0.015632038521,18.1090428894,"validation",4959.33333333,0.00517542680468,0.997249312328,1.0051754268,13028,14243.25,1.03129552595,-5198591,0.156611026276,5092.01708959,4905.48291041,0.426286967563,-2439,-2055,-27094,-2764,-4495,-33479,5207,6545,13561,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.00783998213258,0.00280204818158,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",4945,5050,4945,5000,10661,0.00300902708124,-0.0118577075099,0.00300902708124,51.5216903444,5006.85233036,4989.59428583,17.2580445274,20.4346875895,-3.17664306207,4999.5,4959.1,79.8595897397,0.00715131854617,0.037225221686,-0.448624993531,,,,,"2024-10-29T06:50:18.000+09:00",0,-451,0,-0.007,0.006,-0.039,1,-0.00802407221665,0.0210631895687,0.000100010001,0.00824746425763,0.00345160890548,0.0040869375179,-0.000635328612415,0.0159719179479,17.7915407121,"validation",4958.5,0.00836946657255,1.00010001,1.00836946657,12476,13546.55,0.786990045436,-5187930,0.113235473239,5092.55374791,4906.44625209,0.502686619353,-10898,-13983,-39317,-2945,-4772,-31565,13807,18778,23890,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.00827899159276,-0.0149588314855,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",5040,5040,4915,4965,18347,-0.007,-0.0109561752988,0.00100806451613,47.0370329152,5000.4135103,4987.77248688,12.6410234229,18.8759547562,-6.23493133328,4999.75,4959.6,83.0839047583,0.00723594214485,0.0370634235642,0.769818622506,,,,,"2024-10-30T06:50:18.000+09:00",0,-888,0,0.0110775427996,0.0110775427996,-0.0231621349446,1,0.008,0.025,-0.00695034751738,0.00108879748367,0.00254602687269,0.00380180357627,-0.00125577670358,0.0167339183803,18.3273899398,"validation",4956.91666667,0.00163071802027,0.993049652483,1.00163071802,13682,13457.25,1.36335432574,-5206277,0.120622712664,5092.40392598,4907.09607402,0.312474217193,-8503,-11567,-38770,-3415,-5627,-30254,11918,17218,22032,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.00905555746948,-0.0119967588591,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",4970,5040,4935,5020,11210,0.0110775427996,0,0.0172239108409,53.837077975,5003.42681641,4990.15971007,13.2671063362,17.7541850722,-4.487078736,5004,4960.8,84.6493401327,0.00751341753304,0.0351991028878,-0.303520525215,,,,,"2024-10-31T06:50:18.000+09:00",0,-1148,0,0,-0.00398406374502,-0.0328685258964,0,0.00100704934542,0.0211480362538,0.00319744204636,0.0119335591034,0.00264284986776,0.00353669025342,-0.000893840385657,0.0168624183531,17.8457467465,"validation",4956.08333333,0.0128966085451,1.00319744205,1.01289660855,14634,13116,0.854681305276,-5195067,0.235247026532,5092.06815543,4915.93184457,0.590838736901,-10152,-10487,-47485,-3636,-5081,-21446,13828,15552,21959,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.0202493664683,0.0191266706988,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",4995,5060,4995,5020,9670,0,0,0.0141414141414,53.837077975,5005.97653696,4992.37010192,13.6064350422,16.9246350662,-3.31820002399,5007.5,4961.4,83.2458158375,0.0074989745879,0.0338314015898,-0.553870291888,,,,,"2024-11-01T06:50:18.000+09:00",0,3205,0,-0.00498007968127,-0.00398406374502,-0.0268924302789,0,-0.00498007968127,0.0129482071713,0.00249625561658,0.0118111823276,0.00271044522753,0.00337144124824,-0.000660996020715,0.0165828318401,17.6979688217,"validation",4955.91666667,0.0129306720923,1.00249625562,1.01293067209,12915.4,13140.2,0.735909651299,-5195067,0.19985997169,5092.20537173,4922.79462827,0.573785167013,-158,-10096,-47160,-3425,-5477,-21183,2598,14588,20368,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0145115834358,-0.00659721751852,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",5040,5040,4995,4995,8702,-0.00498007968127,0.00200601805416,0.019387755102,50.424167428,5004.28783897,4992.56490918,11.7229297829,15.8842940095,-4.16136422664,5012.25,4961.5,80.5139718491,0.00720649402005,0.0276587576431,-0.72029371405,,,,,"2024-11-04T06:50:18.000+09:00",0,455,0,0.00700700700701,-0.001001001001,-0.034034034034,0,0.00398406374502,0.00896414342629,-0.00344156815801,0.00675199032551,0.00234693288946,0.00318003884074,-0.000833105951279,0.0161189132831,17.5875008774,"validation",4955.33333333,0.00800484326651,0.996558431842,1.00800484327,11718,13187.8,0.65985228772,-5203769,0.195529201231,5081.566304,4942.933696,0.375570399711,17,-9111,-46781,-3320,-6183,-24464,2318,14329,23270,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,0.000414752390395,0.0138743869836,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",5000,5070,5000,5030,7478,0.00700700700701,0.006,0.0233977619532,54.7491365822,5008.24355605,4995.33787887,12.9056771748,15.2885706426,-2.38289346778,5018,4962.9,80.120116717,0.00731380524052,0.0212551480685,-0.888268940566,,,,,"2024-11-05T06:50:18.000+09:00",0,1345,0,-0.00198807157058,-0.0298210735586,-0.0427435387674,0,0.001001001001,0.014014014014,0.00239139099243,0.0135203207802,0.00256574098902,0.00303947726492,-0.000473736275901,0.0159284526276,17.4428959452,"validation",4954.83333333,0.0151703723637,1.00239139099,1.01517037236,11081.4,13079.9,0.571716909151,-5196291,0.188892881444,5071.3291665,4964.6708335,0.612508790093,-1209,-798,-47906,-1714,-3850,-23502,1766,3511,23321,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0113263525487,-0.0273253433119,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",4960,5020,4960,5020,17474,-0.00198807157058,0.0110775427996,0.0060120240481,53.3179280994,5010.05223973,4997.16470266,12.8875370724,14.8083639285,-1.92082685611,5019.5,4964.2,79.3972512372,0.00658368298266,0.0206231924209,0.727977676598,,,,,"2024-11-06T06:50:18.000+09:00",0,165,0,-0.00398406374502,-0.0408366533865,-0.00697211155378,0,-0.013916500994,0.0119284294235,9.96115150911e-05,0.01124048185,0.00256723846064,0.00294987329254,-0.000382634831894,0.0158161855054,18.2896545649,"validation",4955,0.0131180625631,1.00009961152,1.01311806256,10906.8,12961.05,1.34819324052,-5213765,0.0466358821237,5071.25905718,4967.74094282,0.504830072525,-1074,-2667,-47383,-178,-2240,-22214,1100,3770,22580,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.00268173920359,0.00102221911476,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",5020,5180,4970,5000,37330,-0.00398406374502,-0.00398406374502,-0.00990099009901,50.4759247193,5008.50574131,4997.37472469,11.1310166267,14.0728944682,-2.94187784143,5017,4965.2,88.726019006,0.0060649366513,0.0201068689861,3.68227209671,,,,,"2024-11-07T06:50:18.000+09:00",0,-627,0,0,-0.052,-0.02,0,0,0.0418326693227,-0.00338847917082,0.00700878111657,0.00222620332535,0.00281457889364,-0.000588375568287,0.0177452038012,19.0447457687,"validation",4960.58333333,0.00794597409579,0.996611520829,1.0079459741,16130.8,13068.2,2.85655254741,-5251095,-0.231202460936,5067.43808085,4966.56191915,0.331476538035,-3983,-2942,-46773,1517,-1030,-20771,2314,2815,25608,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.00120438119615,0.00732198432564,,,0,1,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",5010,5030,4960,5000,12792,0,-0.00398406374502,-0.00990099009901,50.4759247193,5007.19716573,4997.56918952,9.62797620205,13.183910815,-3.55593461291,5014.5,4965.2,87.3884462199,0.0060649366513,0.019371637363,-0.0778322266332,,,,,"2024-11-08T06:50:18.000+09:00",0,-378,0,-0.002,-0.048,-0.038,0,0.002,0.014,-0.00289161431848,0.00700878111657,0.00192559524041,0.00263678216299,-0.000711186922582,0.017477689244,17.9737684616,"validation",4964.08333333,0.00723530695496,0.997108385682,1.00723530695,16755.2,13297.5,0.961985335589,-5251095,-0.227215642038,5063.06953778,4965.93046222,0.350729483301,-2868,-3508,-41586,-483,-908,-19309,3331,4244,28051,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.000436900967814,0.0131708170212,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",5000,5030,4990,4990,4769,-0.002,-0.001001001001,-0.0138339920949,48.9625221142,5004.55144792,4997.00850882,7.54293910347,12.0557164727,-4.51277736919,5011,4965.1,84.0035572042,0.00604624939209,0.0179205302899,-1.21872213797,,,,,"2024-11-11T06:50:18.000+09:00",0,34,0,-0.0220440881764,-0.063126252505,-0.0460921843687,0,0,0.008,-0.00419078028338,0.00501500473304,0.00151161104278,0.00241597524502,-0.000904364202243,0.0168343802012,16.9850831491,"validation",4966.25,0.00478228039265,0.995809219717,1.00478228039,15968.6,12985.9,0.367244472851,-5255864,-0.293387443304,5055.89988864,4966.10011136,0.266146413327,-4561,-7245,-23033,-2846,-1766,-17777,5367,6819,28986,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.000643079118625,-0.0154420329371,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",4980,5040,4875,4880,39327,-0.0220440881764,-0.0298210735586,-0.0355731225296,36.1299236428,4985.3896867,4988.34121187,-2.95152516583,9.05426814496,-12.0057933108,5002,4962.1,89.7890174039,0.00762526761265,0.0272478609155,2.82925481203,,,,,"2024-11-12T06:50:18.000+09:00",0,-168,0,-0.0133196721311,-0.0409836065574,-0.0420081967213,0,-0.00200400801603,0.0330661322645,-0.0243902439024,-0.0165454142399,-0.000604820730703,0.00185538281659,-0.00246020354729,0.0183993888123,19.0725670889,"validation",4964.58333333,-0.0170373478808,0.975609756098,0.982962652119,22338.4,14515.65,2.70928273966,-5295191,-0.397932576219,5070.14690015,4933.85309985,-0.395125088098,-2477,-4210,-22016,-3828,-3144,-17604,4265,5314,28373,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0105297293922,-0.00248477799852,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",4865,4950,4805,4815,26855,-0.0133196721311,-0.0408366533865,-0.037,30.9653734584,4959.17588875,4975.5011221,-16.3252333521,3.97836784554,-20.3036011977,4992.75,4958.7,93.7326590179,0.00772784059754,0.0425724345644,1.26486908788,,,,,"2024-11-13T06:50:18.000+09:00",0,-422,0,-0.0155763239875,-0.01246105919,-0.0166147455867,0,-0.0030737704918,0.0297131147541,-0.0356016223524,-0.0289793695928,-0.00339049498487,0.00082624462005,-0.00421673960492,0.0194668035343,18.6776986343,"validation",4962.5,-0.0297229219144,0.964398377648,0.970277078086,24214.6,15319.35,1.75301171394,-5322046,-0.429518876454,5099.02676134,4886.47323866,-0.336259958273,-538,-2972,-19013,-2416,-3146,-16437,854,3998,25647,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.00607076734335,0.0118161601503,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",4820,4845,4700,4740,42396,-0.0155763239875,-0.052,-0.052,26.2948208843,4925.45652125,4958.05659454,-32.600073289,-3.33732038136,-29.2627529076,4979.75,4954.5,97.3946119452,0.00826784393107,0.061417031417,2.3692614847,,,,,"2024-11-14T06:50:18.000+09:00",0,-225,0,0.0042194092827,0.00632911392405,0.0200421940928,1,0.00103842159917,0.0301142263759,-0.0481449871982,-0.0432939751741,-0.00687765259261,-0.000704076029823,-0.00617357656279,0.0205473864863,19.1186017168,"validation",4958.83333333,-0.0441300036971,0.951855012802,0.955869996303,25227.8,16654.6,2.54560301658,-5364442,-0.52236319095,5132.6707311,4826.8292689,-0.283902870056,1882,-1380,-20209,-675,-3958,-15539,-2279,2226,25973,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0108035968203,0.0137965296971,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",4715,4770,4700,4760,13929,0.0042194092827,-0.048,-0.0517928286853,29.3548645293,4900.00167183,4943.38573568,-43.3840638573,-11.3466690765,-32.0373947807,4966.75,4949.5,95.4378539491,0.00827677748337,0.0720812958983,-0.254510765931,,,,,"2024-11-15T06:50:18.000+09:00",0,1431,0,-0.0178571428571,0.00210084033613,0.0126050420168,1,-0.00527426160338,0.0147679324895,-0.041626818342,-0.0382866956258,-0.00911429912968,-0.00238375400768,-0.006730545122,0.020049969317,18.009731239,"validation",4955,-0.0393541876892,0.958373181658,0.960645812311,25455.2,16691.5,0.834496600066,-5350513,-0.518997693437,5145.7548882,4787.7451118,-0.0774981959358,2996,1654,-19005,-400,-3061,-14675,-2927,-944,24647,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.00348298351276,0.0159499972621,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",4695,4745,4600,4675,59582,-0.0178571428571,-0.063126252505,-0.0640640640641,24.6675033022,4865.38603001,4923.50531082,-58.1192808113,-20.7011914235,-37.4180893878,4950.75,4943.7,100.04943581,0.0089117340923,0.0883992421766,2.8561494385,,,,,"2024-11-18T06:50:18.000+09:00",0,3948,0,0.00106951871658,0.0288770053476,0.0331550802139,1,-0.0136554621849,0.0304621848739,-0.0556986315205,-0.0543520035601,-0.0124319317243,-0.00442806233657,-0.00800386938776,0.0214009488363,19.4450932393,"validation",4949.75,-0.055507853932,0.94430136848,0.944492146068,36417.8,19283.1,3.08985588417,-5410095,-0.583643190151,5169.5712741,4731.9287259,-0.130080418667,1819,3408,-15003,-942,-1242,-13686,-1129,-2498,25195,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.017030307075,-0.0235206207608,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",4670,4725,4665,4680,27454,0.00106951871658,-0.0409836065574,-0.0750988142292,25.4218925039,4836.86510231,4905.46788039,-68.6027780737,-30.2815087535,-38.3212693201,4931.75,4938.4,97.1887618234,0.00817025475482,0.0982641617292,0.527883632611,,,,,"2024-11-19T06:50:18.000+09:00",0,-10276,0,0.0160256410256,0.0267094017094,0.0480769230769,1,-0.00106951871658,0.0128342245989,-0.0510467886653,-0.0523246395594,-0.0146587132636,-0.00647040785332,-0.00818830541029,0.0207668294495,18.6713205525,"validation",4945.08333333,-0.0536054330058,0.948953211335,0.946394566994,34043.2,19984.75,1.37374748246,-5382641,-0.528042632507,5174.0571398,4689.4428602,-0.019485311501,121,1218,-17773,-809,-939,-12705,1427,-612,26991,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0205328910217,-0.00495598389496,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",4695,4770,4670,4755,12993,0.0160256410256,-0.01246105919,-0.0527888446215,35.8062944587,4824.27047119,4894.32211147,-70.0516402812,-38.2355350591,-31.8161052222,4918.5,4933.8,97.3895645503,0.00918043698099,0.101820342507,-0.497142459517,,,,,"2024-11-20T06:50:18.000+09:00",0,575,0,0.00315457413249,0.0199789695058,0.0410094637224,1,0.00320512820513,0.0213675213675,-0.033241842025,-0.0362398151526,-0.014732206158,-0.00804112198929,-0.0066910841687,0.0204815067403,17.939118021,"validation",4941.75,-0.0377902564881,0.966758157975,0.962209743512,31270.8,20018.55,0.649048007973,-5369648,-0.463934700565,5168.90167731,4668.09832269,0.173524551121,-5573,-3381,-20587,2137,1492,-9521,3310,1512,26498,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.0148592099403,0.0209998996001,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",4735,4790,4735,4770,5871,0.00315457413249,0.00632911392405,-0.0498007968127,37.6754438145,4815.92116793,4885.11306618,-69.191898247,-44.4268076966,-24.7650905503,4906,4930.2,94.361738511,0.00925170347561,0.10347442838,-0.997062485997,,,,,"2024-11-21T06:50:18.000+09:00",0,-322,0,0,0.017819706499,0.0398322851153,1,-0.00420609884332,0.0115667718191,-0.027721157766,-0.0324936108069,-0.0145056390455,-0.00931379616282,-0.00519184288267,0.0197823351176,17.1478818757,"validation",4938.75,-0.0341685649203,0.972278842234,0.96583143508,23965.8,19989.6,0.293702725417,-5363777,-0.449921459159,5159.82277282,4652.17722718,0.232096536313,5021,6547,-8262,2955,2388,-7681,-8101,-8320,12273,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.00102835837019,0.0078330560307,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",4735,4800,4735,4770,12547,0,0.00210084033613,-0.0498007968127,37.6754438145,4808.85637286,4876.58617238,-67.7297995221,-49.0874060617,-18.6423934604,4893.5,4929,92.2644714745,0.00925170347561,0.104120464584,-0.502247012887,,,,,"2024-11-22T06:50:18.000+09:00",0,1172,0,0.0083857442348,0.0241090146751,0.038784067086,1,-0.00733752620545,0.0136268343816,-0.0252375600286,-0.0322580645161,-0.0141991193967,-0.0102908608096,-0.00390825858708,0.0193426564936,17.9073384728,"validation",4934.91666667,-0.033418328577,0.974762439971,0.966581671423,23689.4,19703.8,0.6367807225,-5363777,-0.456447487287,5148.25674672,4638.74325328,0.257611914916,5962,4184,-7766,3773,3234,-6212,-9874,-7559,10329,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.000668737335283,0.00328008083056,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",4790,4820,4780,4810,9629,0.0083857442348,0.0288770053476,-0.0351053159478,42.8241954525,4809.0323155,4871.65386332,-62.6215478201,-51.7942344134,-10.8273134067,4884.75,4928.2,89.2455806549,0.00948375120279,0.103834803892,-0.682986241776,,,,,"2024-11-25T06:50:18.000+09:00",0,1442,0,-0.0010395010395,0.0031185031185,0.0301455301455,1,0.0041928721174,0.0083857442348,-0.0153027278776,-0.0239844162169,-0.0130190328108,-0.0107680321026,-0.00225100070825,0.0185541747723,17.6509870419,"validation",4931.83333333,-0.0247034571322,0.984697272122,0.975296542868,13698.8,19450.8,0.495043905649,-5354148,-0.399873012935,5138.35352916,4631.14647084,0.352624290662,10546,5346,-7602,1691,4125,-5066,-12252,-9611,9039,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,7.73709586572e-05,0.0137627991954,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",4810,4840,4780,4805,10787,-0.0010395010395,0.0267094017094,-0.039,42.3531925347,4808.41195927,4866.71654011,-58.3045808419,-53.0963036991,-5.20827714279,4875,4927.6,87.1566106081,0.00942323790746,0.102605120003,-0.603059974787,,,,,"2024-11-26T06:50:18.000+09:00",0,-1829,0,0.00936524453694,0.00208116545265,0.0353798126951,1,0,0.012474012474,-0.014358974359,-0.0248802662554,-0.012134147938,-0.0110502192922,-0.00108392864574,0.0181387326968,17.7635093251,"validation",4928.08333333,-0.0249759034107,0.985641025641,0.975024096589,10365.4,19457.1,0.554399165343,-5364935,-0.454859665623,5125.09998001,4624.90001999,0.360055966422,-1274,5152,1362,2217,5414,-2519,-969,-10716,-2503,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.0142729372551,-0.030315287217,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",4775,4865,4755,4850,14442,0.00936524453694,0.0199789695058,-0.0231621349446,47.9064236867,4814.81011938,4865.47827788,-50.668158499,-52.6106746591,1.94251616012,4869.25,4927,88.788281279,0.00965619791527,0.101381257116,-0.334315825809,,,,,"2024-11-27T06:50:18.000+09:00",0,2018,0,0.00103092783505,0.0278350515464,0.0298969072165,1,-0.00624349635796,0.0228928199792,-0.00395338091082,-0.015628171301,-0.0104470429895,-0.0108475617854,0.0004005187959,0.0183068621194,18.0646299052,"validation",4925.83333333,-0.0153950262223,0.996046619089,0.984604973778,10655.2,19261.85,0.749772218141,-5350493,-0.37435656492,5116.07534311,4622.42465689,0.461004814664,-3327,6430,-2590,2688,3785,-109,628,-10241,-961,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.0148814736143,0.0146463030448,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",4860,4880,4800,4855,17549,0.00103092783505,0.017819706499,-0.0328685258964,48.5000585518,4820.99317794,4864.70210915,-43.7089312103,-50.8303259693,7.12139475898,4861,4927.3,88.1605469019,0.00926163653447,0.0974908339127,-0.141886433866,,,,,"2024-11-28T06:50:18.000+09:00",0,947,0,0.00617919670443,0.00926879505664,0.0422245108136,1,0.0020618556701,0.0164948453608,-0.00123431392718,-0.0146733505165,-0.0090028694563,-0.0104696860905,0.00146681663419,0.0181587120292,18.2605166397,"validation",4924.25,-0.0140630552876,0.998765686073,0.985936944712,12990.8,19578.8,0.896326639018,-5332944,-0.35210789221,5097.95147182,4624.04852818,0.487339179719,-1084,-759,1466,2379,3549,949,-1316,-2826,-6105,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.00789502661459,0.00269002038356,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",4850,4885,4850,4885,7000,0.00617919670443,0.0241090146751,-0.0268924302789,52.0320702641,4830.84038133,4866.20565662,-35.3652752867,-47.7373158328,12.3720405461,4854.25,4928.2,84.3633649804,0.0094125794623,0.0930657298423,-0.863673198902,,,,,"2024-11-29T06:50:18.000+09:00",0,3196,0,-0.0122824974411,-0.0153531218014,-0.0225179119754,0,-0.0010298661174,0.00720906282183,0.00633465519905,-0.0087658780082,-0.00723956505357,-0.00977222432606,0.00253265927249,0.0172698802416,17.3475900218,"validation",4922.16666667,-0.00755087529205,1.0063346552,0.992449124708,11881.4,19445.3,0.359984160697,-5325944,-0.336526049997,5080.13215954,4628.36784046,0.568066464528,-1915,-2725,-395,2884,4525,3790,-979,-1821,-6080,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.00553598399678,0.002725439479,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",4880,4880,4810,4825,12447,-0.0122824974411,0.0031185031185,-0.034034034034,45.3352842504,4829.94186113,4863.15338576,-33.211524631,-44.8321575924,11.6206329615,4845.75,4927.5,83.694553196,0.00968525226773,0.0894238276324,-0.502740261618,,,,,"2024-12-02T06:50:18.000+09:00",0,31,0,-0.0020725388601,-0.0134715025907,-0.020725388601,0,-0.00102354145343,0.014329580348,-0.00428210287365,-0.0208016235413,-0.00688321754009,-0.00929163887926,0.00240842133917,0.0173460213878,17.9108009394,"validation",4919.83333333,-0.0192757207222,0.995717897126,0.980724279278,12445,19632.55,0.633998130655,-5338391,-0.342854086708,5062.41275637,4629.08724363,0.452114520402,-1190,-5306,-3797,3237,5331,6448,-1814,197,-5093,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.00718513701768,0.0110473316175,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",4825,4880,4815,4815,6855,-0.0020725388601,0.00208116545265,-0.0427435387674,44.3116457106,4827.64311326,4859.58646829,-31.9433550331,-42.2543970806,10.3110420475,4835,4926.9,82.3592279678,0.00947787212433,0.0826059047205,-0.890119358442,,,,,"2024-12-03T06:50:18.000+09:00",0,-1033,0,0.0353063343718,-0.0290758047767,-0.0342679127726,0,0,0.0134715025907,-0.00413650465357,-0.0227120501735,-0.00663413396326,-0.00877557571767,0.0021414417544,0.0171047202425,17.3122249465,"validation",4917.66666667,-0.0208771097404,0.995863495346,0.97912289026,11658.6,19601.4,0.349719917965,-5345246,-0.37996010489,5034.69977466,4635.30022534,0.449924830827,-7366,-6851,-4691,3371,4703,6034,4238,2381,-3633,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.00149026996589,0.00139256678876,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",4815,4990,4815,4985,37628,0.0353063343718,0.0278350515464,-0.00697211155378,60.5990156883,4851.85186507,4868.87635953,-17.0244944646,-37.2084165574,20.1839220928,4833.25,4928.5,88.9764259701,0.012508027356,0.0801563745519,1.14724440527,,,,,"2024-12-04T06:50:18.000+09:00",0,9512,0,-0.0170511534604,-0.0501504513541,-0.0802407221665,0,0,0.0363447559709,0.0313970930533,0.0114639342599,-0.0034151443259,-0.00746407553809,0.00404893121219,0.0178488316891,19.0496924208,"validation",4917.66666667,0.0136921304142,1.03139709305,1.01369213041,16295.8,20609.1,1.82579540106,-5307618,-0.227697958669,5026.95789865,4639.54210135,0.891698018141,-5867,-5265,-5188,2280,4117,6248,3830,1381,-3350,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.0167199128079,0.0131709177051,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",4935,4960,4830,4900,29779,-0.0170511534604,0.00926879505664,-0.02,52.3540057728,4859.25927044,4871.18181438,-11.9225439398,-32.1512420339,20.228698094,4828.25,4929.4,93.6923955436,0.01301583477,0.0749659642768,0.658605488896,,,,,"2024-12-05T06:50:18.000+09:00",0,2563,0,-0.0183673469388,-0.0132653061224,-0.0591836734694,0,-0.0100300902708,0.0260782347041,0.0148604566872,-0.00596421471173,-0.00243317223262,-0.0065614779661,0.00412830573347,0.0191208970497,18.798549217,"validation",4916.83333333,-0.00342361275889,1.01486045669,0.996576387241,18741.8,20231.55,1.47190897386,-5337397,-0.213285684982,5009.22720851,4647.27279149,0.698229380901,-2563,-6785,-2377,920,3872,5851,1624,3137,-5783,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.00261173103728,0.00270854543945,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",4900,4900,4805,4810,18115,-0.0183673469388,-0.0153531218014,-0.038,45.3225084182,4851.68092114,4866.64982813,-14.9689069881,-28.7147750247,13.7458680366,4818.75,4927.1,93.7857958619,0.0135549609812,0.0676393484821,-0.165396200361,,,,,"2024-12-06T06:50:18.000+09:00",0,410,0,-0.010395010395,0.002079002079,-0.04158004158,1,0,0.019387755102,-0.00181582360571,-0.0237665158004,-0.00311203887486,-0.00596980769744,0.00285776882259,0.0194980864578,18.2829479779,"validation",4916.5,-0.0216617512458,0.998184176394,0.978338248754,20964.8,20497.7,0.883757689887,-5355512,-0.254704186323,4981.71855525,4655.78144475,0.473154330335,-7112,-12048,-8935,1403,3222,7920,5690,9050,-1274,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.00937789888683,-0.00919655760111,,,0,1,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",4815,4840,4740,4760,21914,-0.010395010395,-0.0134715025907,-0.0460921843687,41.9515162643,4837.57616404,4858.74984086,-21.173676818,-27.2065553834,6.03287856535,4807.25,4923.2,94.2296675861,0.0136826830108,0.0600808103386,0.0400828327772,,,,,"2024-12-09T06:50:18.000+09:00",0,1312,0,-0.0178571428571,0.0147058823529,-0.0241596638655,1,0.0010395010395,0.02079002079,-0.00982890425919,-0.0331491712707,-0.00444825143236,-0.00571566289567,0.00126741146331,0.0197961486525,18.4628839378,"validation",4915,-0.0315361139369,0.990171095741,0.968463886063,22858.2,21354.95,1.02617894212,-5377426,-0.284622534822,4951.66173775,4662.83826225,0.336405264779,-11256,-15331,-11883,62,942,9156,11194,14389,2477,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.00478860541518,0.00392817796759,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",4760,4760,4600,4675,34985,-0.0178571428571,-0.0290758047767,-0.0420081967213,36.9236671557,4812.5644465,4845.13874154,-32.5742950401,-28.2801033147,-4.29419172541,4797,4917,98.9275484728,0.0134077015928,0.0630567140665,1.01092641232,,,,,"2024-12-10T06:50:18.000+09:00",0,-1447,0,0.0128342245989,0.0491978609626,-0.0096256684492,1,0,0.0336134453782,-0.0254325620179,-0.0492170022371,-0.00696776364495,-0.00604921996037,-0.00091854368458,0.0211609729354,18.912659125,"validation",4912.33333333,-0.0483137680668,0.974567437982,0.951686231933,28484.2,21137.85,1.65508791102,-5412411,-0.277275124954,4948.24152869,4645.75847131,0.0966716249894,-11395,-10814,-11295,-1019,-518,8660,12433,11332,2385,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.00997463099631,0.0340382800029,,,0,1,1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",4620,4770,4620,4735,27652,0.0128342245989,-0.0501504513541,-0.0166147455867,42.1905139964,4800.63145473,4836.98031624,-36.34886151,-29.8938549538,-6.45500655622,4793,4912.5,102.575580725,0.0135201263603,0.063986126991,0.472052615374,,,,,"2024-12-11T06:50:18.000+09:00",0,-596,0,0.0211193241816,0.0454065469905,-0.0454065469905,1,-0.0117647058824,0.0320855614973,-0.0121009805967,-0.0361323155216,-0.00767663389863,-0.00631338013807,-0.00136325376055,0.0216632694244,18.6901903503,"validation",4909.91666667,-0.0356251803323,0.987899019403,0.964374819668,26489,21177.7,1.30571308499,-5384759,-0.148063765187,4946.34275333,4639.65724667,0.310881183691,-4449,-10630,-12846,-2025,-1083,8311,6493,11713,4365,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0114225258607,-0.0423164109571,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",4760,4835,4745,4835,13426,0.0211193241816,-0.0132653061224,0.0200421940928,49.7252434415,4805.91892323,4836.83362615,-30.914702915,-30.098024546,-0.816678369014,4797.75,4910.5,102.391610673,0.0138685444017,0.0635147198878,-0.488484528691,,,,,"2024-12-12T06:50:18.000+09:00",0,990,0,-0.00310237849018,0.0258531540848,-0.0703205791107,1,0.00527983104541,0.0190073917635,0.00776405606795,-0.0153752163731,-0.00639394062359,-0.00622503092989,-0.000168909693695,0.0211771687018,17.9885848278,"validation",4909.83333333,-0.0152415221155,1.00776405607,0.984758477885,23218.4,19729.2,0.68051416175,-5371333,-0.0174639620461,4950.11387367,4645.38612633,0.622240263071,8759,-4009,-5006,-2046,-2024,7785,-6913,5852,-2157,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.0109160022083,-0.000540616264874,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",4825,4930,4765,4820,30012,-0.00310237849018,0.002079002079,0.0126050420168,48.6998925812,4808.08524274,4835.58669088,-27.5014481422,-29.5787092653,2.07726112307,4800.75,4907.9,106.863638482,0.013877696694,0.0631707980857,0.728135685406,,,,,"2024-12-13T06:50:18.000+09:00",0,3472,0,0.00207468879668,0.0280082987552,-0.0715767634855,1,-0.00206825232678,0.0341261633919,0.00400979013696,-0.0179099003647,-0.00570569463531,-0.00613666167329,0.000430967037982,0.0221708793531,18.7898817946,"validation",4909.5,-0.018229962318,1.00400979014,0.981770037682,25597.8,20533.35,1.46162219024,-5401345,-0.123779120309,4952.38360445,4649.11639555,0.563475375624,6344,2642,-7947,-1265,-3186,7795,-5279,363,33,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0193193028835,-0.0140948036292,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",4835,4890,4810,4830,14136,0.00207468879668,0.0147058823529,0.0331550802139,49.4482773941,4811.45674385,4835.17286192,-23.7161180707,-28.4061910263,4.69007295567,4808.5,4906.5,104.944807162,0.0132071545718,0.0584688880197,-0.434568526251,,,,,"2024-12-16T06:50:18.000+09:00",0,-893,0,0.0155279503106,0.0258799171843,-0.0817805383023,1,0.00311203319502,0.0165975103734,0.0044712488302,-0.0155915622134,-0.00491016937281,-0.00588119897026,0.000971029597448,0.0217277033461,18.0390817753,"validation",4909,-0.0160928906091,1.00447124883,0.983907109391,24042.2,18261.05,0.774106636803,-5387209,0.0626634284447,4949.07382402,4667.92617598,0.576472274087,7563,8189,-7102,-472,-1617,8781,-7291,-6772,-1797,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,-0.00289686777593,-0.013115184621,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",4880,4915,4860,4905,11891,0.0155279503106,0.0491978609626,0.0480769230769,54.7768780978,4825.84801403,4840.34524252,-14.4972284925,-25.6243985196,11.1271700271,4819.75,4906.3,103.520178079,0.0135432542568,0.0553854067769,-0.59847885809,,,,,"2024-12-17T06:50:18.000+09:00",0,-1131,0,0.00917431192661,0.0142711518858,-0.0968399592253,1,0.0103519668737,0.0113871635611,0.0176876394004,-0.000264965452581,-0.00295560213914,-0.00522413833223,0.00226853619309,0.0211050312087,17.8815474796,"validation",4910,-0.0010183299389,1.0176876394,0.998981670061,19423.4,17482.9,0.680150318311,-5375318,0.0209433217601,4953.22190716,4686.27809284,0.819355592559,3480,10866,-1647,601,-404,9195,-4103,-10684,-7687,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0177288274543,0.00860883192156,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",4910,4950,4870,4950,16784,0.00917431192661,0.0454065469905,0.0410094637224,57.6606278232,4844.94831956,4848.46781715,-3.51949758655,-21.203418333,17.6839207464,4829.5,4905.5,101.840165359,0.0132794085981,0.0585495227313,-0.0956473799256,,,,,"2024-12-18T06:50:18.000+09:00",0,596,0,0.0020202020202,0.00909090909091,-0.111111111111,1,0.00101936799185,0.0163098878695,0.0249508230666,0.0090714504128,-0.000711009613443,-0.00428351885514,0.0035725092417,0.0205737707796,18.2353241982,"validation",4910.75,0.00799266914422,1.02495082307,1.00799266914,17249.8,17672.45,0.949726834706,-5358534,0.0314444233822,4970.88246002,4688.11753998,0.92614904277,6428,13519,4054,2347,1186,8005,-8797,-14927,-12074,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.0220953194116,0.0149865175584,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",4910,4970,4900,4960,24004,0.0020202020202,0.0258531540848,0.0398322851153,58.2970365313,4862.64857809,4856.72946032,5.91911776808,-15.7789111128,21.6980288808,4839,4903.7,99.5658678333,0.0132772023567,0.0617560960156,0.604633363061,,,,,"2024-12-19T06:50:18.000+09:00",0,-138,0,-0.00100806451613,0.0201612903226,-0.11189516129,1,-0.00808080808081,0.0141414141414,0.0250051663567,0.0114811264963,0.00119337051776,-0.00318123207918,0.00437460259694,0.0200737636761,18.5951367902,"validation",4912.5,0.00966921119593,1.02500516636,1.0096692112,19365.4,18579.1,1.29198938592,-5334530,0.078709410036,4988.41887431,4689.58112569,0.904901993001,6256,5686,-5867,2074,2503,7900,-8357,-8216,-2053,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.00922201858294,-0.00244363371064,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",4925,4960,4890,4955,18164,-0.00100806451613,0.0280082987552,0.038784067086,57.8289868316,4876.85648915,4864.00875956,12.8477295956,-10.0535829711,22.9013125667,4848.25,4901.8,97.454020131,0.0132867705534,0.0635371171145,-0.0784939584454,,,,,"2024-12-20T06:50:18.000+09:00",0,480,0,0,-0.0363269424823,-0.109989909183,0,-0.0070564516129,0.0141129032258,0.0220182540092,0.0108531559835,0.00259288185582,-0.00202897739073,0.00462185924655,0.0196678143554,18.3153493501,"validation",4913,0.00854874821901,1.02201825401,1.00854874822,16995.8,18859.95,0.963099053815,-5352694,0.029382368458,5002.27191403,4694.22808597,0.846541596615,-3979,543,-11588,2032,2893,7454,-3665,-9070,-1478,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.0185135158866,0.01792910308,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",4935,4955,4910,4955,14686,0,0.0258799171843,0.0301455301455,57.8289868316,4888.87856775,4870.74885144,18.1297163026,-4.41692311635,22.546639419,4855.5,4899.7,93.7073044073,0.0132104875148,0.0657745085262,-0.510626307155,,,,,"2024-12-23T06:50:18.000+09:00",0,1575,0,0.00403632694248,-0.0464177598385,-0.106962663976,0,-0.00403632694248,0.00908173562059,0.0204922253115,0.0112864052901,0.00365887311859,-0.000891407288869,0.00455028040746,0.0189116658743,18.1028023985,"validation",4913,0.00854874821901,1.02049222531,1.00854874822,17105.8,19112.8,0.76838558453,-5352694,0.00380373362354,5015.18406307,4695.81593693,0.811552693751,-17871,-11915,-24363,434,2092,6748,171,-7465,349,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,0.0130463519067,0.0234525688234,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",4985,4995,4945,4975,40677,0.00403632694248,0.0142711518858,0.0353798126951,59.343270676,4902.12801886,4878.47115874,23.6568601181,1.19783353054,22.4590265876,4864,4898,90.5853540925,0.0132066192928,0.0682565789474,2.08439512978,,,,,"2024-12-24T06:50:18.000+09:00",0,2257,0,0.00402010050251,-0.0653266331658,-0.115577889447,0,0.00605449041372,0.0100908173562,0.0228207236842,0.0157207023275,0.00475514776243,0.000240770558903,0.00451437720353,0.0182081113754,19.1255987557,"validation",4912.83333333,0.0126539335753,1.02282072368,1.01265393358,22863,20607.3,1.97391215734,-5312017,0.128396247932,5030,4698,0.834337349398,-18420,-16214,-23013,507,2409,6190,652,-3461,-432,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.0117114425395,-0.0123183587573,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",4985,5020,4975,4995,31065,0.00402010050251,0.00909090909091,0.0298969072165,60.8569457081,4916.41601596,4887.10292476,29.3130911973,6.82088506389,22.4922061334,4871.25,4897.9,87.3292573716,0.0131050523424,0.0719834534353,0.984632245473,,,,,"2024-12-26T06:50:18.000+09:00",0,546,0,0.013013013013,-0.0820820820821,-0.115115115115,0,0.00201005025126,0.00904522613065,0.0254041570439,0.0198248228833,0.00586848672618,0.00136554255533,0.00450294417084,0.0174833348091,18.86002976,"validation",4913.41666667,0.016604195994,1.02540415704,1.01660419599,25719.2,21438.45,1.44903199625,-5280952,0.162187564866,5046.57469877,4695.92530123,0.852916619466,-14483,-20368,-22744,-213,333,4553,3050,2777,944,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.00463025361409,0.00273925720706,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",5000,5120,5000,5060,106455,0.013013013013,0.0201612903226,0.0422245108136,65.3695420587,4938.50585966,4899.91011552,38.5957441374,13.1758568786,25.4198872588,4881.5,4899.1,90.0200247022,0.0133389955407,0.0792246341133,3.85663189859,,,,,"2024-12-27T06:50:18.000+09:00",0,-3267,0,-0.0563241106719,-0.0889328063241,-0.138339920949,0,0.001001001001,0.024024024024,0.0365666291099,0.0328427670388,0.00762761741845,0.0026039242843,0.00502369313415,0.0177905187159,20.1045994038,"validation",4915.5,0.0293968060218,1.03656662911,1.02939680602,42209.4,25883.75,4.11281209253,-5174497,0.3060742744,5074.86752571,4688.13247429,0.961556301511,1111,-17060,-22168,2070,2088,6439,-174,718,1491,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,0.0174587868645,0.0195854792317,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",4830,4900,4735,4775,61118,-0.0563241106719,-0.0363269424823,-0.0225179119754,42.3278566753,4913.35111202,4890.65751437,22.6935976473,15.0794050323,7.61419261496,4876,4894.2,106.804308652,0.0183946863869,0.081557266754,1.49505422827,,,,,"2024-12-30T06:50:18.000+09:00",0,-9649,0,-0.0104712041885,-0.034554973822,-0.0900523560209,0,-0.0454545454545,0.0326086956522,-0.0207136997539,-0.024355359405,0.00475258589472,0.00315799058268,0.00159459531203,0.0223673944821,19.4917109571,"validation",4912.58333333,-0.0280063103255,0.979286300246,0.971993689674,50800.2,28589.65,2.13776663933,-5235615,0.157975001443,5074.83661635,4677.16338365,0.246022634422,1664,-10571,-19434,2141,2518,5447,-798,-594,-251,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.0460758053465,-0.0420117549796,,,0,1,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",4710,4755,4705,4725,28846,-0.0104712041885,-0.0464177598385,-0.020725388601,39.6849920089,4884.37401786,4878.38658738,5.987430481,13.2610101221,-7.27357964105,4871,4888.8,104.175429463,0.0183431376708,0.0856123968843,-0.0262870730555,,,,,"2025-01-02T06:50:18.000+09:00",0,-6862,0,-0.015873015873,-0.0169312169312,-0.0783068783069,0,-0.013612565445,0.0104712041885,-0.029973311435,-0.0335051546392,0.00126718105418,0.0028065629888,-0.00153938193461,0.0220477099392,18.7303494614,"validation",4909.66666667,-0.0376128725643,0.970026688565,0.962387127436,53632.2,29409.6,0.980836189544,-5264461,0.125690250802,5079.50899261,4662.49100739,0.149895195955,-10837,-13334,-32391,2516,2415,3832,-6489,-3883,-3731,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.00827556801538,-0.0288203790762,,,0,1,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",4725,4725,4620,4650,36803,-0.015873015873,-0.0653266331658,-0.0342679127726,36.0490388546,4848.31647665,4861.46906239,-13.1525857374,7.97829095017,-21.1308766875,4862.75,4880.6,104.234327358,0.0186324538104,0.094098915488,0.282776922325,,,,,"2025-01-03T06:50:18.000+09:00",0,-2874,0,-0.0139784946237,-0.00430107526882,-0.0591397849462,0,0,0.0222222222222,-0.0437509639607,-0.0472482891448,-0.0028285130618,0.00171576149466,-0.00454427455646,0.0224159843781,18.957957147,"validation",4905.25,-0.0520360837878,0.956249036039,0.947963916212,52857.4,30907,1.19076584592,-5301264,0.0711521661759,5091.53975064,4633.96024936,0.0350534728924,-1995,-635,-16797,-9304,-7723,-6236,-6522,-6456,-9269,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,-0.0156438004981,-0.0283179059481,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",4635,4700,4505,4585,67378,-0.0139784946237,-0.0820820820821,-0.0802407221665,33.2092393032,4807.80624948,4840.98987258,-33.183623108,-0.254091861471,-32.9295312466,4842.75,4871.9,110.71758969,0.0167576899059,0.103811169004,1.56958314135,,,,,"2025-01-06T06:50:18.000+09:00",0,-14489,0,0.00545256270447,-0.0141766630316,-0.0381679389313,0,-0.00322580645161,0.041935483871,-0.053223891384,-0.0588887292432,-0.00723743143032,-5.54180722946e-05,-0.00718201335803,0.0241477840108,19.548619222,"validation",4898.5,-0.0639991834235,0.946776108616,0.936000816577,60120,32394.5,2.07992097424,-5368642,-0.0941888283505,5094.11576935,4591.38423065,-0.0126990852183,4618,8530,-8949,-16813,-14082,-13646,-5626,-9270,-9707,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.0318947409658,-0.0418392056325,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",4575,4620,4570,4610,53174,0.00545256270447,-0.0889328063241,-0.0591836734694,35.3197004168,4777.37451879,4823.87951165,-46.5049928645,-9.50427206207,-37.0007208024,4828.25,4863.7,106.380618998,0.0166004045476,0.111552004446,0.86272631881,,,,,"2025-01-07T06:50:18.000+09:00",0,-4186,0,0,-0.0249457700651,-0.0466377440347,0,-0.00218102508179,0.0109051254089,-0.0452027131984,-0.0521619343298,-0.0100878509467,-0.00206166422171,-0.00802618672503,0.0230760561817,19.3173079741,"validation",4891.16666667,-0.0574845810475,0.954797286802,0.942515418953,49463.8,33564.25,1.58424514178,-5315468,0.032667197986,5097.55048273,4558.94951727,0.094783496514,22695,8250,-7133,-19577,-19232,-16665,-3185,-6894,-8540,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0136799232083,-0.011833766926,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",4630,4640,4610,4610,22425,0,-0.034554973822,-0.04158004158,35.3197004168,4751.62459282,4808.03658486,-56.4119920427,-18.8858160582,-37.5261759845,4818.25,4855.5,100.924860498,0.0162233827653,0.118560449128,-0.502365707288,,,,,"2025-01-08T06:50:18.000+09:00",0,-2419,0,0.00759219088937,-0.029284164859,-0.0444685466377,0,0.00433839479393,0.00650759219089,-0.0432210864941,-0.0505612192359,-0.0122368746296,-0.00409670630329,-0.00814016832635,0.0218925944681,18.4539148326,"validation",4883.83333333,-0.0560693444357,0.956778913506,0.943930655564,41725.2,33779.75,0.663859264796,-5315468,0.0592721971003,5103.87694201,4532.62305799,0.135451056303,53093,50794,43408,-5775,-15639,-13414,-47373,-53031,-62332,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.00139031760319,-0.000459635634297,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",4600,4645,4600,4645,5360,0.00759219088937,-0.0169312169312,-0.0241596638655,38.4761708426,4735.22080931,4795.9598008,-60.7389914895,-27.2564511445,-33.4825403451,4812.5,4848.7,96.9302276051,0.0162309062438,0.122421180855,-1.18350547789,,,,,"2025-01-09T06:50:18.000+09:00",0,-455,0,-0.0032292787944,-0.0452099031216,-0.0419806243272,0,-0.00216919739696,0.00976138828633,-0.0348051948052,-0.0420112607503,-0.0130762091474,-0.00586791197943,-0.00720829716793,0.0208676485694,17.0302659455,"validation",4876.91666667,-0.0475539531466,0.965194805195,0.952446046853,37028,32952.05,0.162660593195,-5310108,0.102145390044,5107.07596643,4517.92403357,0.215693031532,50439,69806,52746,-2986,-19584,-16694,-47519,-50300,-68420,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.00402451791044,0.00572664911655,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",4645,4645,4590,4630,22553,-0.0032292787944,-0.00430107526882,-0.0096256684492,37.6286388352,4719.03299249,4783.66648222,-64.6334897286,-34.7318588613,-29.9016308673,4810.25,4841.3,93.9352113476,0.0157821310593,0.124480279036,-0.417539093766,,,,,"2025-01-10T06:50:18.000+09:00",0,1129,0,-0.0237580993521,-0.0431965442765,-0.0107991360691,0,0,0.0118406889128,-0.0374720648615,-0.0436453018817,-0.013959717004,-0.00750148139553,-0.00645823560849,0.0202883825805,18.4639355304,"validation",4869.75,-0.0492325068022,0.962527935139,0.950767493198,34178,32330.45,0.697577670586,-5332661,0.123335740765,5109.64063112,4510.85936888,0.198971876094,49304,59549,53566,-3508,-13436,-19154,-46019,-46391,-66992,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.00356643989791,-0.00863483442716,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",4630,4630,4515,4520,89813,-0.0237580993521,-0.0141766630316,-0.0454065469905,32.0527329066,4688.41253211,4764.13563169,-75.7230995771,-42.9301070045,-32.7929925727,4799.5,4832.4,95.4398391084,0.0162607402869,0.134958105183,2.05105520564,,,,,"2025-01-13T06:50:18.000+09:00",0,-26819,0,-0.00553097345133,-0.0265486725664,0.0199115044248,0,0,0.024838012959,-0.0582352328368,-0.0646469663107,-0.0167528981365,-0.00949781128417,-0.00725508685236,0.0211150086523,19.8217522852,"validation",4861.75,-0.070293618553,0.941764767163,0.929706381447,38665,35438.5,2.53433412814,-5422474,-0.0532119023096,5123.36571291,4475.63428709,0.0684939947997,6973,53149,54830,-8160,-6986,-19549,964,-46441,-67861,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.0213313576097,-0.0159766973176,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",4520,4540,4485,4495,20599,-0.00553097345133,-0.0249457700651,-0.0703205791107,30.9309166553,4658.65675794,4744.19965897,-85.5429010302,-51.4526658096,-34.0902352206,4782.5,4821.9,92.5512791721,0.0153635743623,0.146082914582,-0.578809782833,,,,,"2025-01-14T06:50:18.000+09:00",0,-1130,0,-0.00444938820912,-0.020022246941,0.0144605116796,0,0,0.0121681415929,-0.0601150026137,-0.0677948526514,-0.0190306787609,-0.0114466442291,-0.00758403453184,0.0205898285144,18.3437187676,"validation",4853.33333333,-0.0738324175824,0.939884997386,0.926167582418,32150,35797.15,0.575436871371,-5443073,-0.100203507821,5131.82076949,4433.17923051,0.0884871082582,1171,48282,45158,-460,-467,-15108,-925,-48040,-62432,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,0.00489124152772,0.00795298648682,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",4480,4515,4450,4475,37267,-0.00444938820912,-0.029284164859,-0.0715767634855,30.0255544338,4630.4018721,4724.25894349,-93.8570713877,-59.9335469252,-33.9235244625,4765.25,4811,90.5833306598,0.0153645562728,0.156738805235,0.0422150305507,,,,,"2025-01-15T06:50:18.000+09:00",0,2836,0,-0.00893854748603,-0.0145251396648,0.0145251396648,0,-0.00333704115684,0.0144605116796,-0.0609097109281,-0.0698399501143,-0.0209736472375,-0.0133929713799,-0.00758067585754,0.0202420850637,18.9321251322,"validation",4844.25,-0.0762243897404,0.939090289072,0.92377561026,35118.4,36159.9,1.03061678821,-5480340,-0.109230114021,5138.69979582,4391.80020418,0.111393548414,46167,52623,93389,-1395,-9056,-19284,-44891,-43909,-106604,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.00759853906309,-0.018329452032,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",4500,4500,4430,4435,40418,-0.00893854748603,-0.0452099031216,-0.0817805383023,28.2448820541,4600.34004562,4702.83235508,-102.492309458,-68.4452994318,-34.0470100264,4745.5,4799.8,89.1130927556,0.0153491745514,0.167989163202,0.114362123699,,,,,"2025-01-16T06:50:18.000+09:00",0,-4763,0,-0.0011273957159,-0.00225479143179,0.0191657271702,0,0.00558659217877,0.0156424581006,-0.0654304077547,-0.0760031667986,-0.0231098781191,-0.0154329874705,-0.00767689064858,0.0200931438006,19.0043134096,"validation",4834.91666667,-0.082714283252,0.934569592245,0.917285716748,42130,37474,1.07856113572,-5520758,-0.178188877622,5144.09628699,4346.90371301,0.1105081631,46437,49147,93704,-1621,-5621,-20698,-44948,-43870,-105518,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.00870230179051,1.63853867868e-05,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",4450,4450,4415,4430,25970,-0.0011273957159,-0.0431965442765,-0.0968399592253,28.0211778889,4574.13388476,4682.622551,-108.488666243,-76.4539727942,-32.0346934492,4721.75,4787.8,85.2478718445,0.0146976977656,0.175382626146,-0.484043128916,,,,,"2025-01-17T06:50:18.000+09:00",0,-7493,0,-0.00677200902935,-0.00677200902935,0.0259593679458,0,0.00338218714769,0.00789177001127,-0.0617885317944,-0.0747316095075,-0.0244895409127,-0.0172582331364,-0.00723130777635,0.0192433119288,18.5608521764,"validation",4824.41666667,-0.0817542708099,0.938211468206,0.91824572919,42813.4,38177.95,0.680235581009,-5546728,-0.224488218985,5135.8064575,4307.6935425,0.147692971921,44396,43374,86074,-2890,151,-18599,-42279,-44300,-100608,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.0134150747944,-0.0188758815438,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",4445,4445,4380,4400,43905,-0.00677200902935,-0.0265486725664,-0.111111111111,26.65696861,4547.34405633,4661.68754722,-114.34349089,-84.0318764133,-30.3116144766,4694.25,4775.4,83.8015952841,0.0143369277033,0.180106504944,0.176542412928,,,,,"2025-01-20T06:50:18.000+09:00",0,-357,0,0.00113636363636,0.00454545454545,0.0340909090909,1,0.00338600451467,0.0146726862302,-0.0626830697129,-0.0786112158144,-0.0259871570204,-0.0190981537303,-0.00688900329013,0.01904581711,19.0791433129,"validation",4814.08333333,-0.086014990739,0.937316930287,0.913985009261,33631.8,39534,1.11056305964,-5590633,-0.29354353215,5116.98248042,4271.51751958,0.151966653107,-9700,35950,77261,-853,-1749,-22484,-740,-45613,-98547,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,-0.00521315024059,-0.00739335002128,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",4405,4425,4390,4405,17467,0.00113636363636,-0.020022246941,-0.11189516129,27.2923118026,4525.44497074,4642.67365484,-117.228684093,-90.6712379492,-26.5574461436,4666.5,4763.5,80.3157670496,0.0143142027302,0.180938234089,-0.869476621469,,,,,"2025-01-21T06:50:18.000+09:00",0,-1851,0,0.0011350737798,-0.0102156640182,0.0374574347333,0,0.00113636363636,0.00795454545455,-0.0560377156327,-0.075259787971,-0.0266126411107,-0.0205837089556,-0.00602893215519,0.0182328642564,18.1585642168,"validation",4803.83333333,-0.0830239739097,0.943962284367,0.91697602609,33005.4,39207.15,0.445505475404,-5573166,-0.304327144411,5088.67413469,4244.32586531,0.190293674442,-14700,33276,72748,512,-4649,-22260,-867,-43812,-98028,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.00252329870799,-0.00296194046608,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",4420,4420,4400,4410,14901,0.0011350737798,-0.0145251396648,-0.109989909183,27.9643311879,4507.68420601,4625.43856929,-117.754363279,-96.0878630152,-21.666500264,4639.25,4751.7,76.0074979746,0.0143577086571,0.178673174461,-0.959933198783,,,,,"2025-01-22T06:50:18.000+09:00",0,1294,0,0.00340136054422,-0.0147392290249,0.031746031746,0,0.00340522133939,0.00454029511918,-0.0494153149755,-0.0719111054991,-0.0267016696778,-0.0217886310692,-0.00491303860863,0.0172352603117,18.0008135874,"validation",4793.66666667,-0.0800361588207,0.950584685025,0.919963841179,28532.2,39044,0.38164634771,-5558265,-0.263255557832,5053.70476231,4224.79523769,0.223431818321,-7899,-10692,82154,-637,909,-21268,-5608,-5017,-102551,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.00193664517719,0.00332016022127,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",4420,4425,4405,4425,22821,0.00340136054422,-0.00225479143179,-0.106962663976,30.0530322859,4494.96355894,4610.59126786,-115.627708929,-99.995832198,-15.6318767312,4612.75,4740.4,72.006962405,0.014444142427,0.172456607085,-0.670093530179,,,,,"2025-01-23T06:50:18.000+09:00",0,-2808,0,-0.00564971751412,-0.0158192090395,0.0282485875706,0,0.00226757369615,0.00453514739229,-0.0407024009539,-0.066534469665,-0.0261305556902,-0.0225979281803,-0.00353262750988,0.0162727598655,18.430462011,"validation",4784.33333333,-0.0751062495646,0.959297599046,0.924893750435,25012.8,39450.75,0.57846808996,-5535444,-0.231617903335,5010.49960717,4215.00039283,0.263984682049,976,-9511,96108,121,-7,-22797,-4604,-5269,-103322,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.00812749336141,-0.005192852135,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",4425,4440,4340,4400,11829,-0.00564971751412,-0.00677200902935,-0.115577889447,28.56635416,4480.35378064,4594.99191469,-114.638134052,-102.924292569,-11.7138414831,4584,4730.8,74.0064650903,0.0142765722236,0.161905580601,-1.02535784292,,,,,"2025-01-24T06:50:18.000+09:00",0,-5288,0,0.00454545454545,-0.00568181818182,0.0386363636364,0,0,0.0225988700565,-0.0401396160558,-0.0699247484569,-0.0260541213754,-0.0233918846747,-0.0026622367007,0.0168196511569,17.7676692617,"validation",4774.33333333,-0.0784053620052,0.959860383944,0.921594637995,22184.6,38008.35,0.311221086945,-5547273,-0.309479364403,4955.08759074,4212.91240926,0.252080095654,3680,-7440,94848,-521,-2280,-23288,-2809,-4342,-101489,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.00674496498256,0.00568428038294,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",4395,4435,4390,4420,6058,0.00454545454545,0.00454545454545,-0.115115115115,31.4863383665,4471.06858362,4582.02955064,-110.960967022,-104.531627459,-6.42933956255,4555.25,4722.9,71.9345747267,0.014295487324,0.142942033565,-1.1612254306,,,,,"2025-01-31T06:50:18.000+09:00",0,-418,0,-0.0135746606335,-0.00226244343891,0.0316742081448,0,-0.00113636363636,0.0102272727273,-0.0296910158608,-0.0641343242499,-0.0251042911814,-0.0236496894705,-0.00145460171098,0.0162747906622,17.103030004,"validation",4765.25,-0.0724516027491,0.970308984139,0.927548397251,14615.2,36758,0.164807660917,-5541215,-0.354022253659,4880.8183492,4229.6816508,0.292286319704,6156,5164,102793,-3295,-1533,-24350,433,-3844,-105168,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.00392605597536,-0.0019876043902,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",4435,4435,4345,4360,19444,-0.0135746606335,-0.0102156640182,-0.138339920949,27.8132202124,4453.98110921,4565.58291726,-111.601808044,-105.945663576,-5.65614446757,4520.25,4715.3,73.2249622463,0.0136898079037,0.106340571467,-0.609665819464,,,,,"2025-02-03T06:50:18.000+09:00",0,-6968,0,-0.00344036697248,0.00802752293578,0.0229357798165,1,0.00339366515837,0.0203619909502,-0.0354515790056,-0.0753504549021,-0.0255967449642,-0.024299464123,-0.00129728084119,0.0167947161115,18.2555211663,"validation",4754.25,-0.0829258032287,0.964548420994,0.917074196771,15010.6,32407.45,0.599985497162,-5560659,-0.595792016959,4760.59298409,4279.90701591,0.166622263578,9479,14668,104476,-6305,-6824,-31172,120,-4282,-103028,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.0059154048782,-0.0129571564482,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",4360,4380,4315,4345,11841,-0.00344036697248,-0.0147392290249,-0.0900523560209,26.9662691875,4437.21478472,4549.24344191,-112.028657186,-107.162262298,-4.86639488768,4498.75,4707,72.6374649429,0.00781698290153,0.0984883547291,-0.877086664833,,,,,"2025-02-04T06:50:18.000+09:00",0,-210,0,0.00230149597238,0.0138089758343,0.0333716915995,1,0,0.0149082568807,-0.0341761600445,-0.0769067346505,-0.0257833503305,-0.0246633515071,-0.0011199988234,0.016717483301,17.7561044215,"validation",4743,-0.0839131351465,0.965823839956,0.916086864853,14398.6,29943.6,0.395443433655,-5572500,-0.562532561215,4720.28724292,4277.21275708,0.15299288288,11437,11896,104621,-6208,-7851,-31637,-2017,-751,-102708,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,0.0217525923462,0.0301863476604,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",4350,4375,4320,4355,12540,0.00230149597238,-0.0158192090395,-0.0783068783069,28.5288103219,4424.5663563,4534.8550388,-110.2886825,-107.787546339,-2.50113616157,4480.25,4700.6,71.3776460185,0.00783920071659,0.0910540369876,-0.790450807063,,,,,"2025-02-05T06:50:18.000+09:00",0,-6785,0,0.00459242250287,0.0218140068886,0.0298507462687,1,0.00115074798619,0.0126582278481,-0.0279560292394,-0.0735225290388,-0.0253246113663,-0.0247502976667,-0.000574313699556,0.0163898153889,17.8157587218,"validation",4732.33333333,-0.0797351553145,0.972043970761,0.920264844685,12342.4,29128.3,0.430509161194,-5559960,-0.50723694826,4684.22242461,4276.27757539,0.192973203997,12490,16678,126120,-10675,-12329,-37541,-1828,-1068,-100507,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,-0.00900272783006,-0.020602738185,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",4310,4375,4310,4375,21653,0.00459242250287,-0.00568181818182,-0.0591397849462,31.6771988083,4416.94076302,4523.01392482,-106.073161792,-107.444669429,1.37150763729,4466.5,4694.5,70.9220998743,0.0075582108109,0.0864814364907,-0.32037434146,,,,,"2025-02-06T06:50:18.000+09:00",0,-950,0,0.008,0.0468571428571,0.0171428571429,1,-0.0103329506315,0.0149253731343,-0.0204858390238,-0.0680583661732,-0.0242452941239,-0.0245587815838,0.000313487459953,0.0162107656855,18.3665611013,"validation",4721.41666667,-0.0733713398168,0.979514160976,0.926628660183,14307.2,28370.8,0.76321429075,-5538307,-0.417758751956,4659.63466804,4273.36533196,0.263118654648,4801,15789,111272,-3696,-9999,-25564,-1135,-2608,-97641,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.00652097199846,-0.010770395588,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",4385,4415,4380,4410,18508,0.008,-0.00226244343891,-0.0381679389313,36.9145226643,4415.87295333,4514.64252298,-98.7695696498,-105.709649473,6.94007982361,4457.75,4687.6,68.7133784547,0.00748161996371,0.0837256042776,-0.389682357194,,,,,"2025-02-07T06:50:18.000+09:00",0,-780,0,-0.00340136054422,0.0453514739229,0.00453514739229,1,0.00228571428571,0.008,-0.0107116819023,-0.0592200699718,-0.0223967278117,-0.0239704420575,0.00157371424572,0.0155812649557,18.2175883307,"validation",4711.25,-0.0639426903688,0.989288318098,0.936057309631,16797.2,25927.3,0.713842166365,-5519799,-0.291501621843,4644.36390623,4271.13609377,0.372062053243,11380,17120,111383,-3793,-8349,-18617,-7630,-8814,-104712,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.00295139223758,-0.00477736736983,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",4360,4620,4360,4395,47689,-0.00340136054422,0.00802752293578,-0.0466377440347,35.6531327329,4412.66172974,4505.78011387,-93.1183841293,-103.191396405,10.0730122753,4447,4680.1,82.3767085651,0.00729208293736,0.0785619830225,1.17958913139,,,,,"2025-02-10T06:50:18.000+09:00",0,-8143,0,0.00227531285552,0.037542662116,0.0193401592719,1,-0.0113378684807,0.0589569160998,-0.0116932763661,-0.0609175017628,-0.0211873456494,-0.0234792710818,0.00229192543238,0.0187432783993,19.1606788572,"validation",4701.16666667,-0.0651256780232,0.988306723634,0.934874321977,22446.2,25653.05,1.85899922231,-5567488,-0.491208647705,4621.68256925,4272.31743075,0.351158589483,12428,19627,115853,1723,-4301,-16241,-7604,-8792,-104926,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,0.00244470233151,-0.00688634001256,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",4395,4430,4355,4405,15657,0.00227531285552,0.0138089758343,-0.0444685466377,37.1939357027,4411.48300209,4498.31492025,-86.8319181616,-99.919500756,13.0875825944,4436.75,4672.8,81.8498008104,0.0073455419636,0.0714636252068,-0.51377622356,,,,,"2025-02-11T06:50:18.000+09:00",0,-1426,0,0.0102156640182,0.0306469920545,0.00567536889898,1,0,0.0170648464164,-0.00715613906576,-0.0573103920562,-0.0197121267109,-0.0226832010797,0.00297107436877,0.0185811125563,18.0491689332,"validation",4691.25,-0.0610178523848,0.992843860934,0.938982147615,23209.4,25314.65,0.6184956142,-5551831,-0.466850223092,4595.28311957,4278.21688043,0.399863195506,17733,22085,75912,-618,-4409,-20407,-8021,-8612,-58289,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.00253305299002,-0.00683762293665,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",4400,4470,4400,4450,24060,0.0102156640182,0.0218140068886,-0.0419806243272,43.7243052892,4417.40869407,4494.73603727,-77.3273431936,-95.4010692435,18.0737260499,4427,4665.6,81.0033864668,0.00754085990083,0.0573485119246,-0.120057571456,,,,,"2025-02-12T06:50:18.000+09:00",0,8398,0,0.0292134831461,0.0157303370787,-0.00674157303371,1,-0.0011350737798,0.0158910329171,0.00519539191326,-0.0462105624143,-0.0173769310547,-0.0214384425266,0.0040615114719,0.0182030081948,18.488965374,"validation",4682.25,-0.0496022211544,1.00519539191,0.950397778846,25513.4,26249.65,0.916583649687,-5527771,-0.414601718499,4553.94093115,4300.05906885,0.590593316878,17576,22206,78520,-1797,529,-17428,-7267,-14253,-64460,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.00316366244752,0.0103223776388,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",4470,4660,4440,4580,62887,0.0292134831461,0.0468571428571,-0.0107991360691,57.479100924,4442.42274114,4501.05188636,-58.6291452193,-88.0466844387,29.4175392194,4424.5,4661.1,90.9317160049,0.0101606969525,0.0505969106943,1.74195123396,,,,,"2025-02-13T06:50:18.000+09:00",0,6038,0,0.00655021834061,-0.00764192139738,-0.0382096069869,0,0.00449438202247,0.0494382022472,0.0351452141485,-0.0173993263393,-0.0128011234103,-0.019224166908,0.00642304349768,0.019854086464,19.4785490246,"validation",4677.25,-0.0207921321289,1.03514521415,0.979207867871,33760.2,28266.35,2.22480086746,-5464884,-0.233887643788,4536.43301568,4312.56698432,1.19461185804,11424,26250,77973,-1181,-1786,-13914,-8309,-15966,-67216,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,0.0255349419594,0.0350966993042,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",4600,4640,4595,4610,34640,0.00655021834061,0.0453514739229,0.0199115044248,59.914040277,4468.20385789,4509.122117,-40.9182591116,-78.6209993732,37.7027402617,4429,4656.3,88.7223077188,0.00873814692559,0.0597472302904,0.645714408422,,,,,"2025-02-14T06:50:18.000+09:00",0,-1114,0,-0.0108459869848,-0.0130151843818,-0.0466377440347,0,0.00436681222707,0.00982532751092,0.0408670128697,-0.00994351738505,-0.00887597811531,-0.0170544467187,0.0081784686034,0.0192456198956,18.8887475049,"validation",4673.83333333,-0.0136575972613,1.04086701287,0.986342402739,36986.6,25507.7,1.35802130337,-5430244,-0.015230695045,4561.31024148,4296.68975852,1.18399844932,-527,10178,68412,-1101,-1717,-13348,1178,196,-58075,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.00709761421249,0.00104819198456,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",4595,4630,4550,4560,10562,-0.0108459869848,0.037542662116,0.0144605116796,54.3298798398,4482.32634129,4512.89084907,-30.5645077838,-69.0097010553,38.4451932716,4432.25,4650.4,88.0992857389,0.00901005541306,0.0638541750337,-0.997350242364,,,,,"2025-02-17T06:50:18.000+09:00",0,-4166,0,-0.00438596491228,0.00219298245614,-0.0175438596491,1,-0.00325379609544,0.0173535791757,0.0288228326471,-0.0194391880268,-0.00670274293503,-0.0151337063718,0.00843096343675,0.0193200188024,17.6900958565,"validation",4670.83333333,-0.0237288135593,1.02882283265,0.976271186441,29561.2,25005.85,0.422381162808,-5440806,0.00453293929221,4573.75883365,4290.74116635,0.951385248214,-13679,-3901,63670,505,-689,-16463,13229,6580,-50306,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.0138965024368,-0.0202416735105,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",4585,4585,4510,4540,12267,-0.00438596491228,0.0306469920545,0.0145251396648,52.2327893356,4491.19921186,4514.89893433,-23.6997224667,-59.9477053376,36.2479828709,4435.5,4643.5,87.1636224719,0.00900823291723,0.0667875982623,-0.795139059338,,,,,"2025-02-18T06:50:18.000+09:00",0,-675,0,-0.00440528634361,0.00220264317181,-0.0121145374449,1,0.00548245614035,0.0164473684211,0.0235599143276,-0.0222892214924,-0.0052202031865,-0.0132043403827,0.00798413719624,0.0191990357868,17.835350318,"validation",4667.16666667,-0.0272470806699,1.02355991433,0.97275291933,28883.2,23755.85,0.516378071086,-5453073,0.0573900744448,4583.61819605,4287.38180395,0.85275881961,-12882,-4365,18924,1213,45,-11306,12022,4077,-10303,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,-0.0118616986882,-0.0204638155575,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",4515,4540,4495,4520,31548,-0.00440528634361,0.0157303370787,0.0191657271702,50.1482094464,4495.63010234,4515.27679104,-19.6466887002,-51.8875020101,32.24081331,4439.75,4637.4,84.1519351524,0.00881629758542,0.0687544016258,0.585685662033,,,,,"2025-02-19T06:50:18.000+09:00",0,1476,0,0.00553097345133,0.00663716814159,0.00553097345133,1,-0.00550660792952,0.00991189427313,0.0180753420801,-0.025315909777,-0.00434661254428,-0.0114795358429,0.00713292329866,0.0186176847682,18.7755327544,"validation",4664.58333333,-0.0309959803484,1.01807534208,0.969004019652,30380.8,23312.35,1.35327412294,-5484621,0.0775061287258,4592.37617731,4287.12382269,0.762897234979,247,-7151,22222,-290,-210,-12017,250,7713,-12877,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.0106839694674,-0.0111328524481,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",4530,4545,4500,4545,12886,0.00553097345133,-0.00764192139738,0.0259593679458,52.6899067345,4503.22547121,4517.47851023,-14.2530390118,-44.3606094105,30.1075703986,4445.5,4632,81.3553683558,0.00885575052338,0.0716432770739,-0.686917584185,,,,,"2025-02-20T06:50:18.000+09:00",0,-3720,0,0.001100110011,0.00550055005501,0,1,0.00221238938053,0.00995575221239,0.0223821842312,-0.0187823834197,-0.00313598218082,-0.00976031010131,0.00662432792049,0.0178999710354,17.8856797534,"validation",4662.33333333,-0.0251662257811,1.02238218423,0.974833774219,20380.6,22658.15,0.568713685804,-5471735,0.165487914945,4604.74509412,4286.25490588,0.812411508035,6630,-8695,25904,-750,-258,-14323,-5558,9331,-13585,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.0114896713612,-0.000440719174537,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",4545,4600,4530,4550,21581,0.001100110011,-0.0130151843818,0.0340909090909,53.2037946219,4510.42155257,4519.88750947,-9.46595690262,-37.3816789089,27.9157220063,4453,4623.3,80.5442706161,0.00866007473026,0.0736691616575,0.00292181860721,,,,,"2025-02-21T06:50:18.000+09:00",0,-2212,0,0.0043956043956,0.0021978021978,0.0021978021978,1,0,0.015401540154,0.0217830675949,-0.0158544762399,-0.00208043008849,-0.00821575360635,0.00613532351786,0.0177020374981,18.4024510991,"validation",4658.91666667,-0.0233781100757,1.02178306759,0.976621889924,17768.8,21541.95,1.00181274211,-5450154,0.326059154348,4617.02438843,4288.97561157,0.795687735611,5415,1577,34039,-1766,-620,-12219,-3624,-725,-13187,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.00763571520954,0.0139491212796,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",4555,4575,4525,4570,8861,0.0043956043956,0.00219298245614,0.0374574347333,55.2955459213,4519.58746756,4523.5995458,-4.01207824836,-30.7077587768,26.6956805284,4461.25,4616.7,78.3625370007,0.00867830437831,0.0762233604243,-0.899114440596,,,,,"2025-02-24T06:50:18.000+09:00",0,-890,0,-0.00437636761488,-0.0240700218818,-0.0175054704595,0,0.0010989010989,0.010989010989,0.0243765760717,-0.01011545043,-0.000877916465725,-0.00671942205181,0.00584150558609,0.0171471634575,17.5166834126,"validation",4655.58333333,-0.0183829452092,1.02437657607,0.981617054791,17428.6,21111.65,0.41972086502,-5441293,0.312322817023,4631.27573335,4291.22426665,0.819804531525,2036,8564,38958,-270,-985,-12799,-1771,-7287,-13781,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,0.0041996781543,-0.00390876776522,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",4575,4585,4540,4550,10776,-0.00437636761488,0.00220264317181,0.031746031746,52.7560006599,4524.2663187,4525.555135,-1.28881630274,-24.823970282,23.5351539792,4468.25,4611.5,75.9794986435,0.00878436768494,0.0772198688753,-0.736771714925,,,,,"2025-02-25T06:50:18.000+09:00",0,19,0,0,-0.0131868131868,-0.010989010989,0,0.00109409190372,0.00984682713348,0.018295753371,-0.0133362246558,-0.000283256330272,-0.00545581764439,0.00517256131412,0.0166987909107,17.7079592504,"validation",4651.91666667,-0.0219085323254,1.01829575337,0.978091467675,17130.4,20905.4,0.515464903805,-5452069,0.253991791595,4640.76883955,4295.73116045,0.736930645409,3146,7333,36949,-2760,-4231,-16446,-308,-2999,-8285,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.000869221475001,-0.00267237226214,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",4525,4565,4525,4550,15405,0,0.00663716814159,0.0282485875706,52.7560006599,4528.22534659,4527.36586574,0.859480848995,-19.6872800558,20.5467609048,4474.5,4607.3,73.4095344547,0.00878081251301,0.078149481189,-0.371935739579,,,,,"2025-02-26T06:50:18.000+09:00",0,-3328,0,0.0043956043956,-0.0142857142857,0.0043956043956,0,-0.00549450549451,0.00879120879121,0.0168733936753,-0.0124367851019,0.000188896889889,-0.00432687473753,0.00451577162742,0.0161339636164,18.0653299372,"validation",4647.58333333,-0.0209965752811,1.01687339368,0.979003424719,13901.8,20534.6,0.750197228093,-5452069,0.203011015554,4649.33992679,4299.66007321,0.715911781096,2063,3393,35126,-3167,-3497,-15507,1182,207,-7401,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.00566293799877,0.00504312518588,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",4550,4570,4540,4570,8915,0.0043956043956,0.00550055005501,0.0386363636364,55.1451567141,4534.65221635,4530.52394976,4.12826658498,-14.9241707276,19.0524373126,4483,4605.2,70.3088534222,0.0086476561531,0.0785416591287,-0.825590334248,,,,,"2025-02-27T06:50:18.000+09:00",0,-344,0,-0.00218818380744,-0.0262582056893,-0.0109409190372,0,0,0.00659340659341,0.0194066473344,-0.00764353339703,0.000903340609405,-0.00326568287257,0.00416902348197,0.0153848694578,17.5227590387,"validation",4643.66666667,-0.0158639006532,1.01940664733,0.984136099347,13107.6,20388.9,0.437247718121,-5443154,0.255332558402,4659.05112894,4306.94887106,0.74708731073,1615,3549,36893,-3276,-3511,-15554,1769,40,-9203,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,0.000289593271356,0.00182227088898,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",4570,4585,4520,4560,15337,-0.00218818380744,0.0021978021978,0.0316742081448,53.6833427659,4538.55187537,4532.70736089,5.84451447973,-10.7704336862,16.6149481659,4490,4601.7,69.9296496063,0.00867049313673,0.0786667742237,-0.406698730741,,,,,"2025-02-28T06:50:18.000+09:00",0,-1473,0,-0.0219298245614,-0.0285087719298,-0.00109649122807,0,0,0.0142231947484,0.0155902004454,-0.00906186843992,0.00128169177187,-0.00236193721188,0.00364362898375,0.0153354494751,18.0631014055,"validation",4638.83333333,-0.0169942154996,1.01559020045,0.9830057845,11858.8,20852.85,0.735486995782,-5458491,0.198351784049,4666.60690813,4313.39309187,0.698180243175,4064,5982,34857,-3489,-5954,-16640,-575,50,-9293,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.00513455036671,-0.0014622404051,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",4550,4550,4460,4460,16532,-0.0219298245614,-0.0240700218818,0.0229357798165,41.7614549577,4526.46697147,4527.32163045,-0.854658987123,-8.78727874635,7.93261975923,4495,4594.2,72.0775317773,0.00954830192892,0.0743061152325,-0.307174492799,,,,,"2025-03-04T06:50:18.000+09:00",0,-5614,0,0.0067264573991,0.00448430493274,0.0112107623318,1,-0.00219298245614,0.0197368421053,-0.00778642936596,-0.0292107439815,-0.000191627575588,-0.00197024187138,0.00177861429579,0.0161608815644,18.1159572342,"validation",4632.25,-0.0371849533164,0.992213570634,0.962815046684,13393,20707.25,0.79836772145,-5475023,0.206777819363,4662.00299399,4327.99700601,0.395211459493,4199,5556,29846,-2463,-5690,-11665,-1744,234,-9265,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0120055239653,0.0129537455236,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",4460,4515,4450,4490,20354,0.0067264573991,-0.0131868131868,0.0333716915995,45.6602386818,4520.85666817,4524.55706524,-3.70039707098,-7.76990241128,4.0695053403,4502.25,4587.6,71.5719937932,0.00955942223911,0.0676396882939,-0.0579514162969,,,,,"2025-03-05T06:50:18.000+09:00",0,-950,0,-0.0011135857461,-0.0133630289532,-0.0022271714922,0,0,0.0145739910314,-0.00272086179133,-0.0212747406051,-0.000824141886633,-0.00173049051476,0.000906348628128,0.0159403104217,18.3306407234,"validation",4625.66666667,-0.0293291057145,0.997279138209,0.970670894286,15308.6,21132.9,0.963142777376,-5454669,0.27878568488,4654.51539331,4349.98460669,0.459774181993,5122,5525,30578,-2219,-2970,-11565,-3111,-2763,-10297,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,0.00825047448705,0.0148720566249,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",4455,4550,4420,4485,30018,-0.0011135857461,-0.0142857142857,0.0298507462687,45.1181092909,4515.34025768,4521.62691226,-6.28665457747,-7.47325284452,1.18659826705,4508.75,4580.7,75.745422808,0.00957742640305,0.060721731753,0.596886615204,,,,,"2025-03-06T06:50:18.000+09:00",0,-4681,0,-0.00780379041249,-0.0144927536232,-0.0144927536232,0,-0.00779510022272,0.0289532293987,-0.00526753534793,-0.0208920034056,-0.00140170670624,-0.00166627711138,0.000264570405138,0.0168886115514,18.7180462626,"validation",4620,-0.0292207792208,0.994732464652,0.970779220779,18231.2,22006.8,1.36403293527,-5484687,0.171022138612,4645.63955402,4371.86044598,0.413251233193,6950,10869,29317,-4823,-7610,-10788,-2435,-3567,-9900,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,-0.0126639708907,-0.0133781202359,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",4485,4495,4450,4450,17029,-0.00780379041249,-0.0262582056893,0.0171428571429,41.4115654066,4505.28791034,4516.32121505,-11.0333047085,-8.1852632173,-2.84804149115,4512.5,4571.6,73.5493211788,0.00975778932907,0.0557022317535,-0.352500772004,,,,,"2025-03-07T06:50:18.000+09:00",0,-262,0,-0.00449438202247,-0.0101123595506,-0.00786516853933,0,0,0.0100334448161,-0.0138504155125,-0.0265990025374,-0.00247939431651,-0.00183938499265,-0.000640009323854,0.0165279373436,18.1433324404,"validation",4613.91666667,-0.035526577203,0.986149584488,0.964473422797,19854,21775.6,0.782022079759,-5501716,0.0840183508147,4638.17816039,4386.82183961,0.25134900207,7376,11317,32421,-5768,-8182,-13737,-2058,-3593,-10188,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0148519075918,0.00830170526996,,,0,1,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",4455,4460,4430,4430,5814,-0.00449438202247,-0.0285087719298,0.00453514739229,39.4187470937,4493.70515491,4509.92705097,-16.221896068,-9.79258978744,-6.42930628052,4513.5,4561.2,70.4386553804,0.00968275348965,0.0543624757248,-1.10290677161,,,,,"2025-03-10T06:50:18.000+09:00",0,-935,0,0.0112866817156,-0.0079006772009,-0.00451467268623,0,0.00112359550562,0.00674157303371,-0.0185000553894,-0.0287643602561,-0.00366182755484,-0.00221051688204,-0.0014513106728,0.015900373675,17.064178983,"validation",4604.66666667,-0.0379325322137,0.981499944611,0.962067467786,17949.4,21140.9,0.275011943673,-5507530,0.0290172130799,4636.18251709,4390.81748291,0.159690712339,9529,10990,28727,-9240,-8721,-17012,-2,-2190,-2669,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.000427672508303,0.00532981652975,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",4440,4490,4440,4480,11909,0.0112866817156,0.00448430493274,0.0193401592719,46.3673855857,4491.59666954,4507.71023238,-16.1135628474,-11.0567843994,-5.05677844799,4517.75,4551.6,69.6930371389,0.00993007943014,0.0492863534127,-0.590367156793,,,,,"2025-03-11T06:50:18.000+09:00",0,-2045,0,-0.0111607142857,0,-0.0390625,0,0.00225733634312,0.0112866817156,-0.00835592938963,-0.0157307320503,-0.0035967774213,-0.00246803223202,-0.00112874518928,0.0155564815042,17.7924280399,"validation",4597.66666667,-0.0255926919452,0.99164407061,0.974407308055,17024.8,19351.9,0.615391770317,-5495621,0.18568460978,4629.08171157,4406.41828843,0.330461602228,9519,16189,26408,-3488,-8635,-15999,-1847,-3670,-4143,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,0.00859112723495,0.0138701639198,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",4440,4480,4340,4430,22311,-0.0111607142857,-0.0133630289532,0.00567536889898,41.2696538588,4482.12025884,4501.95391887,-19.8336600353,-12.8121595266,-7.02150050873,4519,4541.1,74.7149630576,0.0102702407816,0.0472251389125,0.208558113095,,,,,"2025-03-12T06:50:18.000+09:00",0,-8167,0,-0.00225733634312,0.0124153498871,-0.0316027088036,1,-0.00892857142857,0.03125,-0.0196946227041,-0.0244654378895,-0.00447712416148,-0.00289213533332,-0.00158498882816,0.0168656801484,18.4089899825,"validation",4591.33333333,-0.0351386670539,0.980305377296,0.964861332946,17416.2,19684.6,1.13342409803,-5517932,0.0861053818721,4625.70520137,4412.29479863,0.0829631599256,10064,16259,24752,-3688,-9651,-16807,-2044,-2526,-4211,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.00159610471841,-0.00520882538764,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",4430,4430,4390,4420,15675,-0.00225733634312,-0.0144927536232,-0.00674157303371,40.3150004758,4472.56329594,4495.88325822,-23.3199622762,-14.9137200765,-8.40624219967,4517.5,4530.4,72.2353228392,0.0100271735111,0.0492696911511,-0.285400114607,,,,,"2025-03-13T06:50:18.000+09:00",0,-4835,0,-0.00339366515837,0.0282805429864,-0.0328054298643,1,0,0.00902934537246,-0.0215827338129,-0.0243687091648,-0.00527600956475,-0.0033741448137,-0.00190186475106,0.0163428332215,18.053717355,"validation",4585.66666667,-0.0361270625863,0.978417266187,0.963872937414,14547.6,19265.35,0.813636918094,-5533607,-0.0151463638086,4628.78791489,4406.21208511,0.0619470447506,3944,7984,15095,1706,-2192,-13509,-1855,-1610,2743,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.016924738613,-0.0133314874173,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",4430,4435,4405,4405,14064,-0.00339366515837,-0.0101123595506,-0.0382096069869,38.8628053352,4462.16894272,4489.15116501,-26.9822222965,-17.3274205205,-9.65480177598,4508.75,4519,69.2185140649,0.00740615638178,0.0521633293946,-0.36085229328,,,,,"2025-03-14T06:50:18.000+09:00",0,-3858,0,-0.00227014755959,0.0317820658343,-0.00567536889898,1,0.00226244343891,0.00678733031674,-0.0230108123094,-0.0252268200929,-0.00612536260988,-0.00393358014087,-0.00219178246901,0.0157136240783,17.9418691744,"validation",4581.16666667,-0.0384545421472,0.976989187691,0.961545457853,13954.6,16824.2,0.835938707338,-5547671,-0.246035472712,4626.3457057,4391.1542943,0.0588699460624,7634,16447,22618,435,-2432,-14383,-8381,-9993,-4215,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.00293538069577,0.00577712539393,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",4400,4432,4390,4395,5950,-0.00227014755959,-0.0079006772009,-0.0466377440347,37.8830961045,4451.83525922,4482.17700464,-30.3417454202,-19.9302855005,-10.4114599197,4498,4507,67.2743344889,0.00714681070565,0.0524300683788,-1.38440279071,,,,,"2025-03-17T06:50:18.000+09:00",0,-1325,0,0.0193401592719,0.037542662116,-0.00227531285552,1,-0.0011350737798,0.00953461975028,-0.0228990662517,-0.0248502329709,-0.00690369634133,-0.00453476348133,-0.00236893286,0.0153070158109,17.0793693469,"validation",4575.5,-0.0394492405202,0.977100933748,0.96055075948,13981.8,15389.7,0.386622221356,-5553621,-0.400842771464,4615.91522378,4380.08477622,0.0632455390629,10911,17641,36190,-862,-1273,-16568,-10386,-12910,-15775,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.000558530888055,-0.0181251558606,,,0,0,1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",4405,4480,4400,4480,18443,0.0193401592719,0,-0.0175438596491,49.5297706589,4456.16829627,4482.01574504,-25.8474487744,-21.1137181552,-4.73373061912,4494,4495.4,68.5404534539,0.00829105558612,0.0510068492457,0.39363291238,,,,,"2025-03-18T06:50:18.000+09:00",0,-117,0,0.00111607142857,0.00223214285714,-0.0256696428571,1,0.00227531285552,0.0182025028441,-0.00311526479751,-0.0034257240735,-0.0057695198157,-0.00471288351679,-0.00105663629891,0.0152992083603,18.2298185112,"validation",4569.58333333,-0.0196042673475,0.996884735202,0.980395732653,15288.6,15783.75,1.16848024075,-5535178,-0.298953037143,4608.61239026,4379.38760974,0.438924578884,17678,16143,46452,-6297,-5001,-20311,-11747,-11510,-22233,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,0.00206666685462,0.00674244184211,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",4480,4525,4445,4485,19850,0.00111607142857,0.0124153498871,-0.0121145374449,50.1221981544,4460.60394299,4482.23680096,-21.632857969,-21.217546118,-0.415311850978,4491.25,4489.6,69.3589924929,0.00826039598374,0.0501814553103,0.545393631756,,,,,"2025-03-19T06:50:18.000+09:00",0,-3912,0,0.0133779264214,0.00334448160535,-0.0222965440357,1,0,0.0178571428571,-0.0013915947676,-0.00102459016393,-0.00482337970322,-0.00473077951348,-9.26001897386e-05,0.0154646583039,18.3044530718,"validation",4564,-0.0173093777388,0.998608405232,0.982690622261,14796.4,16162.9,1.22812119112,-5515328,-0.192586107691,4603.93873058,4378.56126942,0.47226874432,10184,16567,45684,-5331,-4075,-20927,-4959,-12908,-21196,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,0.000484054605433,-0.00161422137179,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",4470,4545,4470,4545,21108,0.0133779264214,0.0282805429864,0.00553097345133,56.6917598321,4473.58795176,4486.88592682,-13.2979750534,-19.6336319051,6.33565685166,4492.5,4486,69.7619216006,0.00874324496299,0.0509636380368,0.92651164206,,,,,"2025-03-20T06:50:18.000+09:00",0,-3295,0,0,0.00550055005501,-0.035203520352,1,-0.00334448160535,0.0167224080268,0.0116861435726,0.0131520285332,-0.00292584709646,-0.00431983100221,0.00139398390576,0.0153491576679,18.3791904116,"validation",4559.25,-0.00312551406481,1.01168614357,0.996874485935,15883,15640.9,1.34953870941,-5494220,-0.0306855743595,4606.97707194,4378.02292806,0.729303558827,8492,22189,44435,-3226,-6205,-19504,-5348,-16403,-21373,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.00714596580372,0.023021942839,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",4550,4635,4505,4545,26422,0,0.0317820658343,0,56.6917598321,4484.57442072,4491.19067298,-6.61625225571,-17.0301559752,10.4139037195,4492.5,4483.9,74.0646414863,0.00866094605186,0.0509636380368,1.60178508929,,,,,"2025-03-21T06:50:18.000+09:00",0,-1433,0,0.003300330033,-0.00550055005501,-0.029702970297,0,0.001100110011,0.028602860286,0.0116861435726,0.0136265304757,-0.00145572106836,-0.00374700901544,0.00229128794708,0.016295850712,18.6037352904,"validation",4553.25,-0.00181189260418,1.01168614357,0.998188107396,18354.6,16317.7,1.6192232974,-5494220,-0.0688975774772,4606.97707194,4378.02292806,0.729303558827,8541,17050,48363,-3355,-8791,-22916,-5207,-8336,-21882,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.00322602734515,0.0178777002776,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",4565,4585,4535,4560,14275,0.003300330033,0.037542662116,0.0021978021978,58.2848214388,4496.178356,4496.28766017,-0.109304169127,-13.645985614,13.5366814449,4493,4483.4,72.345738523,0.00868767651842,0.0514397990115,-0.270397816802,,,,,"2025-03-24T06:50:18.000+09:00",0,-1365,0,-0.015350877193,-0.00109649122807,-0.0350877192982,0,0.004400440044,0.01100110011,0.0149120854663,0.017085247803,-2.39702125279e-05,-0.00299254070482,0.00296857049229,0.0158652935357,17.9913429524,"validation",4546.75,0.0029141694617,1.01491208547,1.00291416946,20019.6,15952.4,0.894849677791,-5479945,-0.0933746646273,4608.55950848,4377.44049152,0.789893929464,10518,16174,50787,-6524,-9737,-25685,-3865,-6387,-21437,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.00101372732548,0.0112159337012,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",4505,4600,4470,4490,40829,-0.015350877193,0.00223214285714,-0.0175054704595,49.1911285131,4495.22783969,4495.82190756,-0.594067871447,-11.0356020655,10.441534194,4489,4481,76.463900057,0.00925249492716,0.0490208373122,2.90172022559,,,,,"2025-03-25T06:50:18.000+09:00",0,-4065,0,0.0022271714922,0.00445434298441,-0.0233853006682,1,-0.0120614035088,0.0285087719298,0.000222766763199,0.00200848024994,-0.000132309102772,-0.00245781783195,0.00232550872918,0.017029821839,19.0267558784,"validation",4538.91666667,-0.0107771678264,1.00022276676,0.989222832174,24496.8,17550.8,2.32633270278,-5520774,-0.226431273788,4599.02726935,4378.97273065,0.504544327992,9104,13615,51503,-6905,-6813,-26139,-2062,-6718,-21664,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.0111664443425,-0.016476799824,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",4500,4530,4440,4500,39422,0.0022271714922,0.00334448160535,-0.010989010989,50.382122692,4495.9620182,4496.13139589,-0.169377690969,-8.86235719057,8.6929794996,4486.5,4478.8,77.4307643387,0.00923821324631,0.0475149857657,2.23103787792,,,,,"2025-03-26T06:50:19.000+09:00",0,-6211,0,0.0155555555556,-0.00444444444444,-0.0288888888889,0,0.0022271714922,0.0200445434298,0.00300902708124,0.00473341073502,-3.76394868819e-05,-0.00196941270902,0.00193177322213,0.0172068365197,18.9939119965,"validation",4531.33333333,-0.00691481535972,1.00300902708,0.99308518464,28411.2,18983.1,2.07668926572,-5481352,-0.0771291306478,4593.08799182,4379.91200818,0.563327959227,6148,13014,51365,-4187,-7647,-24343,-1856,-5233,-23430,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,0.00840481874323,0.014667814629,,,0,0,0
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",4500,4580,4500,4570,25715,0.0155555555556,0.00550055005501,0.0043956043956,57.8332639782,4507.35247694,4501.60314434,5.74933259506,-5.94001923345,11.6893518285,4487.5,4477.3,77.6142811716,0.00988084664476,0.04871005401,0.673128054989,,,,,"2025-03-27T06:50:18.000+09:00",0,-926,0,-0.0109409190372,-0.0328227571116,-0.0404814004376,0,0,0.0177777777778,0.0183844011142,0.0207044424095,0.00125805964881,-0.00129978539025,0.00255784503906,0.0169834313286,18.5820982506,"validation",4524.91666667,0.00996335107461,1.01838440111,1.00996335107,29332.6,19498.6,1.3188126327,-5455637,-0.00914937482691,4596.79318368,4378.20681632,0.877425184345,12164,19846,60888,-4762,-11273,-27280,-7397,-8436,-30016,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.00480171640057,0.00821646717718,,,0,0,-1
+"053210","스카이라이프","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",4510,4565,4510,4520,6954,-0.0109409190372,-0.00550055005501,-0.0109409190372,51.8444164578,4509.29824972,4502.96587439,6.33237532519,-3.48554032172,9.81791564691,4485,4475.1,76.3561182308,0.0101229200352,0.0462780871853,-1.33024981148,,,,,"2025-03-28T06:50:18.000+09:00",0,-376,0,0.00774336283186,-0.0232300884956,-0.0298672566372,0,-0.0131291028446,0.0120350109409,0.00780379041249,0.0100332953454,0.0014009679923,-0.000771137239318,0.00217210523162,0.0168929465112,17.2633396172,"validation",4517.33333333,0.000590318772137,1.00780379041,1.00059031877,25439,19400.55,0.358443446191,-5462591,-0.0500939406357,4588.77861051,4381.22138949,0.668628197212,16912,21986,66800,-3998,-7456,-26861,-12914,-14425,-36347,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.00297392018003,0.00160653518344,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-04T00:00:00.000+09:00",4680,4680,4610,4625,15279,-0.0117521367521,0.00108225108225,-0.0273396424816,43.5912953091,4665.82542071,4720.98793646,-55.1625157484,-73.5343041398,18.3717883914,4685.25,4856.8,133.281219671,0.0135576568858,0.0807958046599,-1.15103424853,,,,,"2023-10-05T19:32:20.000+09:00",0,-1797,0,0.0875675675676,0.0421621621622,0,1,0,0.0149572649573,-0.0128595058962,-0.0477268983693,-0.0119270304321,-0.0158993090032,0.00397227857112,0.0288175610099,18.0734662797,"validation",4985.5,-0.0723096981246,0.987140494104,0.927690301875,22584.8,33836.6,0.451552460945,172391533,0.00283716449052,4874.52427189,4495.97572811,0.340839435286,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.0198809812782,-0.0111215237528,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-05T00:00:00.000+09:00",4600,5740,4600,5030,4083416,0.0875675675676,0.0852211434736,0.0545073375262,62.7063583636,4721.85227906,4743.87771894,-22.0254398806,-63.232531288,41.2070914073,4698.25,4846.8,205.18970398,0.0236604305982,0.102061663271,4.35819290505,,,,,"2023-10-05T19:32:21.000+09:00",0,-2783,0,-0.0159045725646,-0.0536779324056,-0.0934393638171,0,-0.00540540540541,0.246486486486,0.0706113978609,0.0377981348519,-0.00437881508561,-0.0125710797789,0.00819226469331,0.0407931817058,23.7456197141,"validation",4975.16666667,0.011021406318,1.07061139786,1.01102140632,835766.6,236916.75,17.235657673,176474949,0.857584573484,4938.00560473,4458.49439527,1.19185035397,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,0.0884845550509,0.0850435238755,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-06T00:00:00.000+09:00",5020,5090,4905,4950,256537,-0.0159045725646,0.0487288135593,0.0543130990415,58.4900601272,4756.95192844,4759.14603606,-2.19410762093,-51.0248465546,48.8307389336,4711,4834.8,203.747582267,0.0236676083522,0.111925241321,0.0101620675632,,,,,"2023-10-05T19:32:23.000+09:00",0,24747,0,-0.00909090909091,-0.0444444444444,-0.0707070707071,0,-0.00198807157058,0.0367793240557,0.0507323285927,0.02382725242,-0.000443254064834,-0.010308049809,0.00986479574417,0.0411611277307,20.9621710391,"validation",4964.5,-0.00292073723436,1.05073232859,0.997079262766,880173.8,247579.4,1.03618071617,176218412,0.777582868365,4974.63990593,4447.36009407,0.953269771803,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.00860841195613,-0.0120737786244,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-07T00:00:00.000+09:00",4980,4985,4800,4905,123660,-0.00909090909091,0.0326315789474,0.0348101265823,56.2009301323,4779.72855483,4769.95003339,9.77852144432,-38.8641729548,48.6426943991,4719.25,4825.9,202.408469248,0.0237544431406,0.117287260516,-0.146805530691,,,,,"2023-10-05T19:32:24.000+09:00",0,18501,0,-0.00815494393476,-0.0275229357798,-0.0560652395515,0,0.00606060606061,0.0373737373737,0.0393600678074,0.0163907250461,0.00199358235358,-0.00792337878793,0.00991696114151,0.041265742966,20.2233015168,"validation",4953.58333333,-0.00980771495382,1.03936006781,0.990192285046,901215.4,252905.65,0.488957047816,176094752,0.733371318513,4996.00395209,4442.49604791,0.835586896942,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.0032079595017,0.0035350509287,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-08T00:00:00.000+09:00",4830,4910,4830,4865,47651,-0.00815494393476,0.0395299145299,0.0103842159917,54.1714220484,4792.8472387,4776.99077165,15.8564670488,-27.9200449541,43.7765120028,4721.75,4820.2,193.665007159,0.0236305484101,0.119040058624,-0.232845850718,,,,,"2023-10-05T19:32:25.000+09:00",0,-4434,0,-0.00924974306269,0.00513874614594,-0.0483042137718,1,-0.0152905198777,0.0163098878695,0.0303383279504,0.00929422015684,0.00325929435741,-0.00573896093609,0.00899825529349,0.0398078123657,19.2614808942,"validation",4941.5,-0.0154811292118,1.03033832795,0.984518870788,905308.6,252658.65,0.188598332177,176047101,0.714250828143,5002.7886984,4440.7113016,0.754858140203,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,-0.00792733764655,-0.0167828622012,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-11T00:00:00.000+09:00",4840,4905,4820,4820,42292,-0.00924974306269,0.0421621621622,-0.0173292558614,51.9007314259,4797.0245866,4780.17664042,16.8479461742,-18.9664467284,35.8143929026,4717.5,4813.4,185.903220933,0.0233550099432,0.115425147981,-0.237729090506,,,,,"2023-10-05T19:32:26.000+09:00",0,-6489,0,-0.0124481327801,0.0560165975104,-0.054979253112,1,-0.00513874614594,0.0174717368962,0.0217276099629,0.00137117214443,0.00349542451747,-0.00393494745403,0.0074303719715,0.0385691329737,19.1328824338,"validation",4928.5,-0.0220148118089,1.02172760996,0.977985188191,910711.2,251653.3,0.16805660804,176004809,0.696303604999,4989.7590678,4445.2409322,0.688239827653,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.0128608716189,-0.00746672440116,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-12T00:00:00.000+09:00",4850,4855,4755,4760,56817,-0.0124481327801,-0.0536779324056,-0.0185567010309,48.954263799,4791.32849635,4778.68207446,12.6464218859,-12.6438730056,25.2902948915,4713,4804.6,179.767276581,0.02338457589,0.112989294351,-0.222320588796,,,,,"2023-10-05T19:32:27.000+09:00",0,-26881,0,-0.0063025210084,0.0504201680672,-0.0420168067227,1,0.00622406639004,0.0207468879668,0.00997241671971,-0.0092827706781,0.00265681132057,-0.0026562758415,0.00531308716207,0.0377662345758,19.4155938066,"validation",4913.66666667,-0.0312733193135,1.00997241672,0.968726680687,105391.4,252561.6,0.224962939734,175947992,0.690203102926,4979.25927214,4446.74072786,0.588259837155,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,-0.0045087691807,0.00345236582273,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-13T00:00:00.000+09:00",4760,4825,4725,4730,38274,-0.0063025210084,-0.0444444444444,0.00745473908413,47.5021646079,4781.89334307,4775.07599487,6.81734819123,-8.75162876619,15.5689769574,4714.75,4796.2,174.069613968,0.0223122566985,0.112932020026,-0.242878609159,,,,,"2023-10-05T19:32:28.000+09:00",0,-2428,0,0.00845665961945,0.0560253699789,-0.0486257928118,1,0,0.0210084033613,0.00323452993266,-0.01380259372,0.00144129982901,-0.00185023863979,0.0032915384688,0.0368011868854,19.0142065805,"validation",4896.33333333,-0.0339709987065,1.00323452993,0.966029001293,61738.8,252143.35,0.151794604141,175909718,0.693006775709,4980.97312071,4448.52687929,0.528641389146,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.00556136559442,0.0107568527389,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-14T00:00:00.000+09:00",4750,4820,4750,4770,28479,0.00845665961945,-0.0275229357798,0.02691065662,49.6468131988,4780.06359798,4774.69999525,5.36360272456,-5.92858246804,11.2921851926,4721,4790.2,168.064641542,0.0222185422673,0.112369012772,-0.252963356694,,,,,"2023-10-05T19:32:29.000+09:00",0,1771,0,0.0251572327044,0.0272536687631,-0.0744234800839,1,0.00422832980973,0.014799154334,0.0103791569583,-0.00421694292514,0.00112444501563,-0.0012428894063,0.00236733442193,0.0352336774721,18.7270238438,"validation",4880.5,-0.0226411228358,1.01037915696,0.977358877164,42702.6,251281.7,0.113334954356,175938197,0.710145625408,4986.24705465,4455.75294535,0.592366718388,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.0066102121997,-0.010518779931,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-15T00:00:00.000+09:00",4770,4890,4770,4890,54918,0.0251572327044,0.00513874614594,0.060737527115,55.5177502868,4796.9768906,4783.24073635,13.736154251,-1.99563512424,15.7317893752,4735,4788.5,164.63145286,0.0226865524663,0.113981757628,-0.225077074297,,,,,"2023-10-05T19:32:30.000+09:00",0,3370,0,0.040899795501,-0.00613496932515,-0.120654396728,0,0,0.0251572327044,0.0327349524815,0.0211966168946,0.00280902949917,-0.000408105342381,0.00321713484156,0.0336669637751,19.4085440288,"validation",4867.66666667,0.00458809833596,1.03273495248,1.00458809834,44156,253061.45,0.217014484031,175993115,0.719819830322,5004.85181119,4465.14818881,0.787194663099,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,0.0141229483005,0.0256464096642,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-18T00:00:00.000+09:00",4880,5620,4855,5090,1913019,0.040899795501,0.0560165975104,0.0981661272923,63.2157194055,4842.05736897,4805.96364476,36.0937242018,5.62223674097,30.4714874609,4757.75,4791.5,207.514920513,0.0241319266794,0.128850986638,1.64922869298,,,,,"2023-10-05T19:32:31.000+09:00",0,2404,0,-0.0176817288802,-0.0402750491159,-0.139489194499,0,-0.00204498977505,0.156441717791,0.0698334296674,0.0622978190546,0.00709110495125,0.00110456517504,0.0059865397762,0.04076913959,22.9992262901,"validation",4860.83333333,0.0471455511744,1.06983342967,1.04714555117,418301.4,347176.5,5.51022030581,177906134,0.795773043394,5064.27039084,4451.22960916,1.04197046906,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.0511101534786,0.0495090743905,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-19T00:00:00.000+09:00",5090,5100,4985,5000,124948,-0.0176817288802,0.0504201680672,0.0928961748634,58.3242870018,4866.35623528,4820.33670812,46.0195271639,13.7016948256,32.3178323383,4779,4791.5,200.906711905,0.0243290630626,0.130478664038,-0.237099620549,,,,,"2023-10-05T19:32:32.000+09:00",0,4690,0,-0.001,-0.014,-0.109,0,0,0.0225933202358,0.0462439840971,0.0435145570281,0.00920390543278,0.00274033896511,0.00646356646767,0.040181342381,20.2528461227,"validation",4852,0.0305028854081,1.0462439841,1.03050288541,431927.6,349889.75,0.357106774348,177781186,0.781847567698,5090.77876772,4467.22123228,0.854417976595,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.0116577728772,-0.0093791562046,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-20T00:00:00.000+09:00",5000,5100,4990,4995,98114,-0.001,0.0560253699789,0.105088495575,58.0555257148,4886.1475837,4833.27472974,52.8728539614,21.5359266527,31.3369273086,4802.75,4790.4,194.41337534,0.024066622583,0.125527168614,-0.269229420573,,,,,"2023-10-05T19:32:33.000+09:00",0,8376,0,-0.019019019019,-0.039039039039,-0.0980980980981,0,0,0.022,0.0400291499662,0.0427104208417,0.0105851559482,0.00431149682737,0.00627365912085,0.0389215966647,20.01007804,"validation",4842.75,0.0314387486449,1.04002914997,1.03143874864,443895.6,353262.95,0.277736456654,177683072,0.764833249567,5104.18780453,4501.31219547,0.818888336351,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.00120709515827,0.000323694124834,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-21T00:00:00.000+09:00",4945,5070,4895,4900,89396,-0.019019019019,0.0272536687631,0.0640608034745,53.053250778,4888.27872467,4838.21734235,50.0613823188,27.2410177859,22.8203645329,4817.5,4787.8,193.026705673,0.0244137577558,0.120369340485,-0.280805604309,,,,,"2023-10-05T19:32:34.000+09:00",0,-13315,0,-0.00816326530612,-0.05,-0.111224489796,0,-0.01001001001,0.035035035035,0.0171250648677,0.0234345628472,0.0102166086365,0.00555939138489,0.0046572172516,0.0393932052394,19.8978217038,"validation",4835.25,0.0133912414043,1.01712506487,1.0133912414,456079,355339.85,0.251578875828,177593676,0.74104987099,5107.43964889,4527.56035111,0.642270986937,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,-0.00152896143505,0.00594926084323,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-22T00:00:00.000+09:00",4830,4990,4815,4860,75935,-0.00816326530612,-0.00613496932515,0.0530877573131,51.0583918126,4883.92815164,4839.83087255,44.0972790966,30.6122700481,13.4850090486,4829.75,4783.8,191.739083839,0.024543253597,0.113877341665,-0.298169205637,,,,,"2023-09-25T06:52:10.000+09:00",0,-5547,0,0.00514403292181,-0.059670781893,-0.104938271605,0,-0.0142857142857,0.0357142857143,0.00626326414411,0.0159287595635,0.00907351421741,0.00629882099755,0.00277469321987,0.0394524863867,19.7264267098,"validation",4830.41666667,0.00612438540499,1.00626326414,1.0061243854,460282.4,358059.65,0.21207360282,177517741,0.721809480627,5104.74954545,4554.75045455,0.555000090909,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,-0.00544355095565,-0.00429423151888,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-25T00:00:00.000+09:00",4920,4950,4840,4885,32184,0.00514403292181,-0.0402750491159,0.0573593073593,52.2664521139,4884.09305139,4843.17673384,40.9163175511,32.6730795487,8.24323800241,4843,4780.7,185.900577851,0.0245443463439,0.106681497947,-0.345438573694,,,,,"2023-09-26T06:52:10.000+09:00",0,-6102,0,0.00921187308086,-0.0532241555783,-0.101330603889,0,0.0123456790123,0.022633744856,0.00867231055131,0.0218168887401,0.00837590942704,0.00668845026585,0.00168745916119,0.0380553895293,18.8731492845,"validation",4825.83333333,0.0122604040753,1.00867231055,1.01226040408,84115.4,358928.2,0.0896669584613,177549925,0.722482658092,5101.32924728,4584.67075272,0.581291608369,-7997,-4433,33331,8212,5112,-30120,35,-489,-166,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.0100759941838,0.0263489084102,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-26T00:00:00.000+09:00",4900,4975,4850,4930,73613,0.00921187308086,-0.014,0.0636461704423,54.4461325174,4891.15565887,4849.60808689,41.5475719806,34.4479780351,7.09959394557,4857.75,4779.3,181.550536576,0.0245807385615,0.0997712523288,-0.304906132568,,,,,"2023-09-27T06:52:10.000+09:00",0,-14715,0,-0.026369168357,-0.0750507099391,-0.121703853955,0,0.00307062436029,0.0255885363357,0.0148731408574,0.0315318142824,0.00842749938756,0.00698741947973,0.00144007990782,0.0368256666482,19.7096711893,"validation",4821.33333333,0.0225387168142,1.01487314086,1.02253871681,73848.4,361733.5,0.203500643429,177623538,0.724634848583,5100.0819005,4615.4180995,0.649072408236,-2981,-4091,34008,3994,5046,-29305,-54,-16,-922,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,0.022350155608,0.0227371420967,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-09-27T00:00:00.000+09:00",4880,5020,4745,4800,123977,-0.026369168357,-0.039039039039,0.0169491525424,47.6734433043,4877.13171135,4845.93341378,31.1982975653,33.7980419411,-2.59974437584,4861.75,4775.8,188.225498249,0.0251452670306,0.09694199724,-0.256708889351,,,,,"2023-10-04T06:52:10.000+09:00",0,-8623,0,-0.0302083333333,-0.0416666666667,-0.096875,0,-0.0101419878296,0.0557809330629,-0.0127011878439,0.00506721386993,0.0064996453261,0.00704125873773,-0.000541613411633,0.0392136454685,20.2042225421,"validation",4815.5,-0.00321877271311,0.987298812156,0.996781227287,79021,366207.3,0.338543224015,177499561,0.694144545999,5097.40387754,4626.09612246,0.368981574493,2950,3598,36654,-1602,-2482,-30598,-290,-59,-2177,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,-0.0272217974999,-0.0423146637545,,,0,1,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-04T00:00:00.000+09:00",4740,4850,4625,4655,88671,-0.0302083333333,-0.05,-0.02,41.4761521093,4842.95760191,4831.79019795,11.1674039627,29.2719143454,-18.1045103827,4857,4770.2,190.852248374,0.0260142201836,0.102112348318,-0.298215948497,,,,,"2023-10-05T06:52:10.000+09:00",0,-5421,0,-0.0182599355532,-0.00537056928034,-0.0590762620838,0,-0.0125,0.046875,-0.0415894585135,-0.0241499308205,0.00239901266654,0.00628827375842,-0.00388926109188,0.0409994088881,19.8383853622,"validation",4808.58333333,-0.0319394138953,0.958410541487,0.968060586105,78876,369718.25,0.239833981687,177410890,0.673065638496,5104.97983789,4609.02016211,0.0927088231876,26728,18270,57825,-25846,-17157,-54480,-75,-56,18,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,-0.00611976789706,0.00976693479347,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-05T00:00:00.000+09:00",4620,4695,4570,4570,64348,-0.0182599355532,-0.059670781893,-0.0235042735043,38.3305349215,4800.96412469,4812.39833143,-11.4342067397,21.1306901284,-32.5648968681,4851.5,4760,186.148516347,0.0261205055404,0.110294242062,-0.326218261593,,,,,"2023-10-06T06:52:10.000+09:00",0,-7208,0,0.0120350109409,0.0131291028446,-0.0284463894967,1,-0.00751879699248,0.0268528464017,-0.0580232917654,-0.0399159663866,-0.00250201460387,0.0046237833979,-0.00712579800177,0.040732716925,19.4993296198,"validation",4801.83333333,-0.0482801707681,0.941976708235,0.951719829232,76558.6,371576.4,0.173175691459,177346542,0.664699103603,5119.04625768,4583.95374232,-0.0260772519081,29144,25976,66097,-29212,-24815,-63014,-39,-308,75,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.0173911619373,-0.0103580281962,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-06T00:00:00.000+09:00",4510,4720,4510,4625,41252,0.0120350109409,-0.0532241555783,0,41.4261004098,4773.8927209,4798.51697355,-24.6242526548,11.9797015718,-36.6039542266,4851.5,4753,187.852193751,0.0261389455899,0.110294242062,-0.352298216329,,,,,"2023-10-10T06:52:10.000+09:00",0,4029,0,-0.0140540540541,-0.0151351351351,-0.027027027027,0,-0.0131291028446,0.0459518599562,-0.0466865917757,-0.0269303597728,-0.00532416273617,0.00259020574525,-0.00791436848142,0.0406166905408,19.0666865306,"validation",4796.58333333,-0.0357719904793,0.953313408224,0.964228009521,78372.2,372875.05,0.110632234578,177387794,0.669964509559,5119.04625768,4583.95374232,0.0767087120526,28090,39685,30382,-28400,-39094,-29133,83,-11,-546,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.00990071238875,-0.00715302431413,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-10T00:00:00.000+09:00",4630,4660,4500,4560,80746,-0.0140540540541,-0.0750507099391,-0.0934393638171,38.9384797394,4740.98614845,4780.84904958,-39.8629011335,1.61118103072,-41.4740821642,4828,4748.5,185.86275134,0.0169488227752,0.117163258357,-0.22865028856,,,,,"2023-10-11T06:52:10.000+09:00",0,7368,0,0.00877192982456,0,-0.0142543859649,0,0.00108108108108,0.0345945945946,-0.0555095277548,-0.0396967463409,-0.00874186428367,0.000353329173403,-0.00909519345707,0.0407593752939,19.7241416095,"validation",4789.25,-0.0478676201911,0.944490472245,0.952132379809,79798.8,172741.55,0.467438204647,177307048,0.240850854933,5110.83210567,4545.16789433,0.0262206895477,20302,41553,36074,-20456,-41607,-32282,-73,-75,-3089,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.0115008413652,0.0121466588405,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-11T00:00:00.000+09:00",4540,4680,4540,4600,28054,0.00877192982456,-0.0416666666667,-0.0707070707071,41.2754910554,4719.29597177,4767.45282369,-48.156851923,-8.34242556003,-39.814426363,4810.5,4746.3,182.58684053,0.0169900378569,0.1220578449,-0.33064279881,,,,,"2023-10-12T06:52:10.000+09:00",0,-2089,0,0.00652173913043,-0.0217391304348,-0.0217391304348,0,-0.00438596491228,0.030701754386,-0.0437584450681,-0.0308240102817,-0.0104688808528,-0.00181357077392,-0.00865531007891,0.0396927914196,18.6756980935,"validation",4781.75,-0.0380090970879,0.956241554932,0.961990902912,60614.2,161317.4,0.173905604727,177335102,0.34611579408,5104.07963145,4516.92036855,0.141494202164,8200,31226,29588,-8366,-31579,-26456,-59,-77,-2632,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.0109984836476,-0.0190519695465,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-12T00:00:00.000+09:00",4600,4670,4600,4630,38315,0.00652173913043,-0.00537056928034,-0.0560652395515,43.0363987332,4705.55812996,4757.27113304,-51.7130030895,-17.0165410659,-34.6964620236,4796.75,4748.7,174.54492335,0.0170744322502,0.125197739087,-0.293993148418,,,,,"2023-10-13T06:52:01.000+09:00",0,8921,0,0,-0.0464362850972,-0.0194384449244,0,0,0.0152173913043,-0.0347631208631,-0.0249963147809,-0.0111691151381,-0.00367527884793,-0.00749383629019,0.0376986875485,18.9939088961,"validation",4775.08333333,-0.030383413902,0.965236879137,0.969616586098,50543,157050.15,0.243966656511,177373417,0.407088118031,5097.02112748,4496.47887252,0.22233427603,-5072,7885,16642,5048,-8200,-16063,-179,-115,-637,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.00561664002453,-0.0159596589506,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-13T00:00:00.000+09:00",4655,4655,4565,4630,28008,0,0.0131291028446,-0.0483042137718,43.0363987332,4693.93380227,4747.84364171,-53.9098394382,-24.3952007404,-29.5146386979,4785,4749.9,168.506000253,0.0170374796589,0.128311532568,-0.316855420371,,,,,"2023-10-16T06:52:00.000+09:00",0,-4149,0,-0.0161987041037,-0.0712742980562,-0.036717062635,0,0.00539956803456,0.0194384449244,-0.0323928944619,-0.0252426366871,-0.0116435938312,-0.00526894184458,-0.00637465198658,0.0363943845039,18.6805576174,"validation",4767.91666667,-0.0289259809491,0.967607105538,0.971074019051,43275,156068,0.179460235282,177373417,0.424916062229,5091.98534167,4478.01465833,0.247544949285,-11093,1316,42660,10636,-1759,-42607,21,-15,-488,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,0.00954504762442,0.0152126297143,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-16T00:00:00.000+09:00",4630,4630,4550,4555,48781,-0.0161987041037,-0.0151351351351,-0.054979253112,39.5940381094,4672.55937115,4733.55892751,-60.9995563561,-31.7160718635,-29.2834844925,4771.75,4747.9,162.184143092,0.0172446910866,0.135083756188,-0.266318683964,,,,,"2023-10-17T06:52:00.000+09:00",0,-16485,0,0.00109769484083,-0.0384193194292,-0.0230515916575,0,0,0.0172786177106,-0.0454235867344,-0.0406284883843,-0.013391779661,-0.00696291369122,-0.00642886596982,0.0356057394275,19.219076986,"validation",4759.83333333,-0.0430337196681,0.954576413266,0.956966280332,44780.8,156392.45,0.311914034213,177324636,0.421959947555,5094.0429568,4449.4570432,0.16373760979,-19401,-16265,49167,17220,14041,-51055,1948,1788,1453,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.00809252166367,-0.00132230944167,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-17T00:00:00.000+09:00",4555,4610,4555,4560,23015,0.00109769484083,0,-0.0420168067227,39.9389489109,4655.24254482,4720.70271065,-65.4601658346,-38.4648906577,-26.9952751769,4761.75,4746.2,154.528132871,0.0171130665985,0.140822221568,-0.325512750875,,,,,"2023-10-18T06:52:16.000+09:00",0,1764,0,-0.0131578947368,-0.0230263157895,-0.0230263157895,0,0,0.0120746432492,-0.0423688769885,-0.0392313851081,-0.0143552995251,-0.00843528303898,-0.00592001648616,0.0338877484367,18.4689793683,"validation",4752.5,-0.0405049973698,0.957631123011,0.95949500263,33234.6,154702.35,0.148769556506,177347651,0.452371602629,5097.03010678,4426.46989322,0.199132164536,-7509,-19926,48414,4844,17100,-50772,2432,2390,1943,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.00872481854044,-0.0110423599375,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-18T00:00:00.000+09:00",4460,4585,4440,4500,73029,-0.0131578947368,-0.0217391304348,-0.0486257928118,37.1944029258,4631.35907639,4704.35436172,-72.9952853311,-45.3709695924,-27.6243157387,4750.25,4738.7,153.847551952,0.0172638422553,0.149085665472,-0.206399690072,,,,,"2023-10-19T06:52:16.000+09:00",0,-2712,0,-0.0188888888889,0.00111111111111,-0.00666666666667,1,-0.0219298245614,0.031798245614,-0.0526814378191,-0.0503724650221,-0.016221174518,-0.0100824376872,-0.00613873683082,0.0341883448782,19.6104445803,"validation",4744.58333333,-0.0515500131729,0.947318562181,0.948449986827,42229.6,156440.1,0.466817650973,177274622,0.436238534749,5104.34709121,4396.15290879,0.146636464665,6903,19,57952,-10021,-3414,-61073,3548,3592,3152,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.0141456313567,0.000847809936602,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-19T00:00:00.000+09:00",4430,4495,4400,4415,30637,-0.0188888888889,-0.0464362850972,-0.0744234800839,33.6649733964,4598.07306463,4682.92070529,-84.8476406594,-53.2663038058,-31.5813368536,4732.5,4732,150.001298241,0.017436556111,0.161768976612,-0.311591276389,,,,,"2023-10-20T06:52:16.000+09:00",0,-7728,0,-0.0260475651189,-0.0135900339751,0.0181200453001,0,-0.0155555555556,0.0211111111111,-0.067089276281,-0.0669907016061,-0.0192180386544,-0.0120648479741,-0.00715319068031,0.0339753789901,18.7227268283,"validation",4735.91666667,-0.0677623128222,0.932910723719,0.932237687178,40694,156548,0.195703554181,177243985,0.417056749368,5115.28584091,4349.71415909,0.0852772411246,18045,6852,29994,-18866,-9873,-32421,1031,2998,2559,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,0.000115415504841,0.0118322227579,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-20T00:00:00.000+09:00",4410,4415,4270,4300,53824,-0.0260475651189,-0.0712742980562,-0.120654396728,29.5758703479,4552.21567008,4654.55620861,-102.34053853,-63.0811507507,-39.2593877794,4703,4724.8,149.644062652,0.0167562213903,0.178150134001,-0.254066472299,,,,,"2023-10-23T06:52:16.000+09:00",0,-3447,0,0.0186046511628,0.0116279069767,0.043023255814,1,-0.00113250283126,0.0328425821065,-0.0856899851159,-0.0899085675584,-0.0238001252396,-0.0146700350583,-0.00913009018126,0.0348009448029,19.2598450493,"validation",4722.91666667,-0.0895456550507,0.914310014884,0.910454344949,45857.2,156493.3,0.343938047188,177190161,0.382459185154,5121.9200401,4284.0799599,0.019001287333,17648,8815,30843,-17430,-10966,-32706,-38,2331,1980,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,-0.00915874981963,-0.00718373164103,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-23T00:00:00.000+09:00",4270,4430,4270,4380,52091,0.0186046511628,-0.0384193194292,-0.139489194499,35.4497437282,4525.7209516,4634.21871167,-108.49776007,-72.1644726144,-36.3332874551,4667.5,4717.3,150.383772463,0.01411452944,0.172127531368,-0.374729854162,,,,,"2023-10-24T06:52:16.000+09:00",0,9109,0,0.0171232876712,0.00228310502283,0.027397260274,1,-0.00697674418605,0.0372093023256,-0.0615961435458,-0.071502766413,-0.0247711780981,-0.0164759069896,-0.00829527110846,0.0343341946262,19.2455514759,"validation",4713,-0.0706556333546,0.938403856454,0.929344366645,46519.2,63446.9,0.821017260103,177242252,-0.523179225463,5069.20262633,4265.79737367,0.142148219658,9386,28806,40091,-8686,-29320,-42218,-1049,595,2165,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.0261751774786,0.0258324704673,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-24T00:00:00.000+09:00",4355,4455,4310,4455,17934,0.0171232876712,-0.0230263157895,-0.109,40.4632778206,4514.8408052,4620.94325155,-106.102446346,-78.9520673608,-27.1503789853,4640.25,4711,149.999217287,0.0148632589691,0.164302232963,-1.41626331277,,,,,"2023-10-25T06:52:16.000+09:00",0,3110,0,0.0112233445567,-0.0280583613917,0.0190796857464,0,-0.00570776255708,0.0331050228311,-0.0399224179732,-0.0543409042666,-0.023816486273,-0.017722125109,-0.00609436116392,0.0336698579769,18.1962359839,"validation",4707.5,-0.0536378120021,0.960077582027,0.946362187998,45503,58096.2,0.308694888822,177260186,-0.448394215112,5021.45171825,4259.04828175,0.257018408983,14302,28663,46934,-13859,-28576,-48993,-571,-5,2075,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,0.00588452007486,-0.0105973843292,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-25T00:00:00.000+09:00",4480,4510,4450,4505,17213,0.0112233445567,0.00111111111111,-0.0980980980981,43.6078260716,4513.32683517,4612.35486254,-99.0280273735,-82.9672593633,-16.0607680102,4615.75,4707.2,143.570701767,0.0152868747962,0.150973936678,-1.30956012407,,,,,"2023-10-26T06:52:16.000+09:00",0,2040,0,-0.0332963374029,-0.0377358490566,0.00665926748058,0,0.00561167227834,0.013468013468,-0.0239939338136,-0.0429554724677,-0.0219818040785,-0.018416705741,-0.00356509833745,0.0318691901813,18.1663633742,"validation",4704.08333333,-0.0423213874471,0.976006066186,0.957678612553,34339.8,54051.15,0.318457609135,177277399,-0.375267686256,4964.17897411,4267.32102589,0.341072344396,1349,3261,45200,-2038,-2983,-46709,301,-916,2293,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.0197569777279,0.0290864029365,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-26T00:00:00.000+09:00",4460,4500,4355,4355,40770,-0.0332963374029,-0.0135900339751,-0.111224489796,37.2512889815,4488.96886053,4593.29153939,-104.322678864,-87.2383432634,-17.0843356004,4588.5,4699.5,144.029937355,0.0162277916153,0.148370184643,-0.401089995351,,,,,"2023-10-27T06:52:16.000+09:00",0,-10397,0,-0.00114810562572,0.00574052812859,0.036739380023,1,-0.00998890122087,0.0321864594895,-0.0508880897897,-0.073305670816,-0.0239546908987,-0.0200317665358,-0.00392292436289,0.0330723162697,18.9947816907,"validation",4701.5,-0.0736998830161,0.94911191021,0.926300116984,36366.4,51619.85,0.789812446181,177236629,-0.34584273298,4928.89829612,4248.10170388,0.157019434787,-8360,2401,46849,8812,-1642,-47897,-741,-1177,1504,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,-0.006175986349,0.00171741382954,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-27T00:00:00.000+09:00",4355,4365,4255,4350,34026,-0.00114810562572,0.0116279069767,-0.104938271605,37.0573816155,4467.58903583,4575.26994388,-107.68090805,-91.3268562207,-16.3540518293,4563,4690.2,141.599227544,0.0162475454234,0.145306912996,-0.580307026143,,,,,"2023-10-30T06:52:19.000+09:00",0,3436,0,0.00919540229885,0.0206896551724,0.0344827586207,1,0,0.0252583237658,-0.0466798159106,-0.0725342202891,-0.0247542317356,-0.020994679591,-0.00375955214466,0.0325515465617,18.8128113481,"validation",4697.83333333,-0.074041224678,0.953320184089,0.925958775322,32406.8,49524.4,0.687055269726,177202603,-0.318164379579,4894.517722,4231.482278,0.178750205698,-13907,-2892,55118,14257,3111,-56198,-640,-607,1510,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,-0.00277049371139,-0.00738592238985,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-30T00:00:00.000+09:00",4350,4415,4350,4390,11171,0.00919540229885,0.00228310502283,-0.101330603889,39.7589752448,4455.65226109,4561.54624434,-105.893983247,-94.2402816259,-11.6537016207,4538.25,4679.9,136.127854148,0.0164021960969,0.134180031074,-1.34369799279,,,,,"2023-10-31T06:52:19.000+09:00",0,-356,0,-0.0136674259681,0.0250569476082,0.00911161731207,1,0,0.0149425287356,-0.0326667768413,-0.061945768072,-0.0241216362748,-0.0214670345389,-0.00265460173592,0.0310086228127,17.70816094,"validation",4693.41666667,-0.0646472896433,0.967333223159,0.935352710357,24222.8,48473.75,0.230454627505,177213774,-0.346735088579,4842.72126301,4233.77873699,0.256545168609,5938,-187,52039,-5319,384,-53989,-619,-486,1886,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.00583429130836,-0.00233447785987,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-10-31T00:00:00.000+09:00",4350,4385,4330,4330,28349,-0.0136674259681,-0.0280583613917,-0.121703853955,37.181036171,4436.321144,4544.39467068,-108.073526683,-97.0069306373,-11.0665960455,4508.25,4669.5,130.69015028,0.0161536677428,0.114901959011,-0.650385833965,,,,,"2023-11-01T06:52:19.000+09:00",0,-1176,0,0.00115473441109,0.0381062355658,0.0288683602771,1,-0.00911161731207,0.0125284738041,-0.0395386236344,-0.0727058571582,-0.0249592440376,-0.0224034481841,-0.00255579585345,0.0301824827436,18.6256698643,"validation",4688.16666667,-0.0763980233922,0.960461376366,0.923601976608,26305.8,46210.55,0.613474628629,177185425,-0.474040019,4767.25337836,4249.24662164,0.155892519373,4827,-7074,43216,-5055,7162,-45921,-79,-685,1625,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,0.000424456916918,0.0140956763142,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-01T00:00:00.000+09:00",4300,4400,4300,4335,10444,0.00115473441109,-0.0377358490566,-0.096875,37.5444587288,4420.73327569,4528.88395433,-108.150678643,-99.2356802385,-8.91499840492,4485,4662.3,128.497996689,0.0155494917365,0.103528978963,-1.36832559352,,,,,"2023-11-02T06:52:19.000+09:00",0,413,0,0.0103806228374,0.038062283737,0.0253748558247,1,-0.00692840646651,0.0230946882217,-0.0334448160535,-0.0702014027411,-0.0249482534356,-0.0228917370792,-0.00205651635638,0.0296419830885,17.6282598411,"validation",4679.16666667,-0.073552983081,0.966555183946,0.926447016919,24952,40533.9,0.257660871517,177195869,-0.374614828576,4717.16373532,4252.83626468,0.17695213081,6695,2454,36960,-7456,-2307,-40283,384,-524,2075,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,-0.00919210644423,-0.00309740524385,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-02T00:00:00.000+09:00",4335,4470,4335,4380,14381,0.0103806228374,0.00574052812859,-0.0590762620838,40.8605435704,4414.46661789,4517.85551327,-103.38889538,-100.066323267,-3.32257211338,4471.25,4657,128.962425496,0.0147499404023,0.0995875449317,-1.13896724022,,,,,"2023-11-03T06:52:19.000+09:00",0,2560,0,0.013698630137,0.0365296803653,0.0148401826484,1,0,0.0311418685121,-0.0204081632653,-0.059480352158,-0.0236047706348,-0.0228461925267,-0.000758578108077,0.0294434761407,17.9584671891,"validation",4673,-0.0627006205863,0.979591836735,0.937299379414,19674.2,36819.4,0.390582138764,177210250,-0.272465059181,4693.89040514,4248.60959486,0.295073136111,-15333,-7160,9978,1841,-6587,-26302,13054,13309,15015,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.00767669480805,-0.0350856055354,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-03T00:00:00.000+09:00",4385,4460,4385,4440,14883,0.013698630137,0.0206896551724,-0.0284463894967,45.0498932986,4418.39483052,4512.08843822,-93.693607691,-98.7917801517,5.09817246064,4464.75,4653.6,125.46510939,0.0147337797156,0.0977778257885,-1.01435544154,,,,,"2023-11-06T06:52:19.000+09:00",0,5108,0,0.0135135135135,0.0045045045045,-0.0045045045045,1,0.00114155251142,0.0171232876712,-0.00554342348396,-0.045899948427,-0.0211021638944,-0.0222504009351,0.00114823704068,0.0282579075202,18.0063845715,"validation",4669.33333333,-0.0491147915477,0.994456576516,0.950885208452,15845.6,34346.15,0.433323676744,177225133,-0.176743244876,4683.02677384,4246.47322616,0.443305924025,-11333,-4500,2739,-1119,-8214,-17828,12320,12275,13984,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.0029352035946,0.00178154509998,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-06T00:00:00.000+09:00",4510,4550,4440,4500,46013,0.0135135135135,0.0250569476082,-0.027027027027,48.9447741236,4430.94947198,4511.19299835,-80.2435263654,-95.0821293944,14.838603029,4458.5,4650.9,124.360458719,0.0148042055667,0.0925872364693,0.592132044517,,,,,"2023-11-07T06:52:18.000+09:00",0,5358,0,-0.00111111111111,-0.0111111111111,-0.00666666666667,0,0.0157657657658,0.0247747747748,0.00930806324997,-0.0324453331613,-0.0178318947479,-0.0211293620876,0.00329746733978,0.0276356574931,19.1485119248,"validation",4665.08333333,-0.0353870063057,1.00930806325,0.964612993694,22814,34584.2,1.33046304382,177271146,-0.168643484597,4664.9000969,4252.0999031,0.600532898539,-14614,-18098,-5744,1802,4814,-10081,12744,12839,14736,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.043078867648,-0.0598833281207,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-07T00:00:00.000+09:00",4610,4650,4420,4495,61717,-0.00111111111111,0.0381062355658,-0.0142543859649,48.6354017151,4440.80339937,4509.99351699,-69.190117619,-89.9037270393,20.7136094204,4455.25,4649.3,131.906140239,0.0145107098624,0.0906359118613,1.61635852178,,,,,"2023-11-08T06:52:19.000+09:00",0,-8906,0,0.00111234705228,-0.00889877641824,0.0456062291435,0,0.0244444444444,0.0511111111111,0.00892205824589,-0.0331877917106,-0.0153926846761,-0.0200008291522,0.00460814447616,0.0293450812545,19.4410356492,"validation",4660.5,-0.0355112112434,1.00892205825,0.964488788757,29487.6,33632.75,1.83502687113,177209429,-0.145124915447,4657.15282316,4253.34717684,0.598438445233,-6909,-18896,-17233,8081,6549,2235,-1179,12209,13909,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0222307607943,0.0168530320779,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-08T00:00:00.000+09:00",4540,4555,4485,4500,18263,0.00111234705228,0.038062283737,-0.0217391304348,48.9826799571,4449.9105687,4509.25325647,-59.3426877735,-83.7915191862,24.4488314126,4450.25,4648.9,127.484273079,0.0143582782351,0.086299867536,-0.842551357512,,,,,"2023-11-09T06:52:19.000+09:00",0,346,0,0.00888888888889,-0.00666666666667,0.0366666666667,0,0.0100111234705,0.0155728587319,0.0111791472389,-0.0320290821485,-0.0131872639497,-0.0186203375969,0.00543307364725,0.028329838462,18.2244651221,"validation",4657.25,-0.0337645606313,1.01117914724,0.966235439369,31051.4,33143.2,0.551033092761,177227692,-0.162039272008,4642.27799275,4258.22200725,0.62953840554,-13163,-24358,-18624,12989,12231,3527,170,12061,14213,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.010253249522,0.0173065317024,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-09T00:00:00.000+09:00",4500,4590,4500,4540,25759,0.00888888888889,0.0365296803653,-0.0194384449244,51.7908159121,4463.77048121,4511.53079303,-47.7603118231,-76.5852777136,28.8249658904,4445.75,4647.6,124.806825002,0.0144293285505,0.0804027882586,-0.38195437481,,,,,"2023-11-10T06:52:09.000+09:00",0,2840,0,-0.0176211453744,-0.00991189427313,0.0275330396476,0,0,0.02,0.0212000224934,-0.0231517342284,-0.0105198924721,-0.0168690039017,0.00634911142961,0.0274904900885,18.5772216592,"validation",4653.91666667,-0.0244775905599,1.02120002249,0.97552240944,33327,32515.4,0.792209230088,177253451,-0.184475663839,4624.47534795,4267.02465205,0.763672727682,-887,-3652,-1559,1572,4545,-13557,-683,-898,14232,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,0.00663419987905,0.0189379628945,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-10T00:00:00.000+09:00",4440,4535,4440,4460,15139,-0.0176211453744,0.0045045045045,-0.036717062635,46.3015903594,4463.19040717,4507.71369725,-44.5232900748,-70.1728801858,25.649590111,4437.25,4644.5,123.03490893,0.0148798733028,0.0711307177255,-0.925945144655,,,,,"2023-11-13T06:52:09.000+09:00",0,-488,0,-0.00224215246637,0.00560538116592,0.0392376681614,1,-0.0220264317181,0.0209251101322,0.00512704941123,-0.0397244052105,-0.00998280046521,-0.0157338296381,0.00575102917287,0.0275863024508,18.0279335344,"validation",4648,-0.0404475043029,1.00512704941,0.959552495697,33378.2,31871.95,0.474994470059,177238312,-0.211949692441,4595.06238861,4279.43761139,0.572079258795,3126,-4437,-3014,-3180,4488,-11581,36,-75,13924,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,-0.0104437964614,-0.000731736130113,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-13T00:00:00.000+09:00",4570,4570,4370,4450,34002,-0.00224215246637,-0.0111111111111,-0.0230515916575,45.6502674621,4461.16111376,4503.43860856,-42.2774948011,-64.5938031089,22.3163083078,4432,4641.1,128.532415435,0.0145088792584,0.0670152942866,0.162437200474,,,,,"2023-11-14T06:52:15.000+09:00",0,-6538,0,0.00112359550562,0.0112359550562,0.047191011236,1,0.02466367713,0.0448430493274,0.00406137184116,-0.0411755833746,-0.00950056062946,-0.0145154613728,0.00501490074332,0.0288836888619,18.8348340072,"validation",4640.41666667,-0.0410343898716,1.00406137184,0.958965610128,30976,31133,1.09215302091,177204310,-0.193245109691,4580.50589214,4283.49410786,0.560603655992,6476,-3268,7253,-5704,4725,-19397,-352,-1035,11913,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,0.000206325742176,0.0166224254561,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-14T00:00:00.000+09:00",4500,4500,4435,4455,18269,0.00112359550562,-0.00889877641824,-0.0230263157895,46.0588458215,4460.21325011,4499.85056348,-39.6373133781,-59.6025051627,19.9651917846,4426.75,4637.5,123.994385761,0.014509072891,0.0619026082105,-0.709324434586,,,,,"2023-11-15T06:52:15.000+09:00",0,1416,0,0.003367003367,0.0190796857464,0.0594837261504,1,0.0112359550562,0.014606741573,0.00638165697182,-0.0393530997305,-0.00889726450687,-0.0133787890376,0.00448152453078,0.0278326342899,18.2147432655,"validation",4633.83333333,-0.0385929575945,1.00638165697,0.961407042405,22286.4,30895.7,0.591312059607,177222579,-0.202410044116,4563.76368545,4289.73631455,0.603091891542,-1966,1291,3984,2710,-826,-15691,-324,-43,11476,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,-0.0111446841895,-0.0244051873254,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-15T00:00:00.000+09:00",4455,4510,4455,4470,30242,0.003367003367,-0.00666666666667,-0.00666666666667,47.3378802176,4461.71890394,4497.63941063,-35.9205066976,-54.8661054697,18.9455987721,4425.25,4632.5,119.06621535,0.0142649678771,0.0607446679991,0.0993617591692,,,,,"2023-11-16T06:52:19.000+09:00",0,11265,0,0.00559284116331,0.0145413870246,0.0771812080537,1,0,0.0123456790123,0.0101124230269,-0.0350782514841,-0.00803590753862,-0.0122742965257,0.00423838898704,0.0266367372147,18.7221306607,"validation",4630.08333333,-0.0345746116881,1.01011242303,0.965425388312,24682.2,28756.35,1.05166337174,177252821,-0.0379064102363,4559.65517103,4290.84482897,0.666474249676,4758,13484,-5159,-4182,-12683,-5742,-136,-381,10240,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.0185871731459,-0.0157342192623,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-16T00:00:00.000+09:00",4445,4510,4445,4495,23050,0.00559284116331,-0.00991189427313,0.0181200453001,49.4876549458,4466.83907256,4497.44389874,-30.6048261736,-50.0138496105,19.4090234369,4429.25,4627.4,115.204342825,0.0136485523661,0.0621635658709,-0.355237896656,,,,,"2023-11-17T06:52:19.000+09:00",0,5699,0,-0.00222469410456,0.00444938820912,0.0545050055617,1,-0.00559284116331,0.0145413870246,0.0148444996331,-0.0286121796257,-0.00680863763596,-0.0111265516375,0.00431791400152,0.0256294422302,18.456142005,"validation",4627.58333333,-0.0286506635933,1.01484449963,0.971349336407,24140.4,28377,0.812277548719,177275871,0.0561828241181,4566.91898707,4291.58101293,0.738797427804,5573,3192,-5219,-5563,-2410,-6094,-31,-383,10851,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.0049856033714,0.00343063892945,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-17T00:00:00.000+09:00",4510,4510,4440,4485,25704,-0.00222469410456,0.00560538116592,0.043023255814,48.6324592181,4469.6330614,4496.52212846,-26.8890670603,-45.3888931004,18.4998260402,4438.5,4623.5,111.975461195,0.012199344769,0.0568027530726,-0.0917080012893,,,,,"2023-11-20T06:52:19.000+09:00",0,-752,0,0.00334448160535,0.00334448160535,0.0457079152731,1,0.00333704115684,0.0155728587319,0.0104765123352,-0.0299556612956,-0.00599533267788,-0.0101201545374,0.00412482185957,0.0249666580144,18.562895684,"validation",4625.5,-0.0303750945844,1.01047651234,0.969624905416,26253.4,26971,0.95302361796,177250167,0.111241704053,4564.55950976,4312.44049024,0.684436700134,-6088,-7923,-19752,6145,8499,7884,-78,-157,11436,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,0.00514213626945,0.0126314906299,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-20T00:00:00.000+09:00",4480,4525,4470,4500,21792,0.00334448160535,0.0112359550562,0.027397260274,50.0274648865,4474.30489811,4496.77974857,-22.4748504665,-40.8060845737,18.3312341072,4444.5,4621,107.905785395,0.0116114750803,0.0565974152927,-0.291159324599,,,,,"2023-11-21T06:52:19.000+09:00",0,8582,0,0.00888888888889,-0.0155555555556,0.0433333333333,0,-0.00111482720178,0.0122630992196,0.0124873439082,-0.026184808483,-0.00499441121478,-0.00906801879415,0.00407360757937,0.0239790634211,18.4011308949,"validation",4623.25,-0.0266587357378,1.01248734391,0.973341264262,23811.4,25456.05,0.856063686236,177271959,0.0583495868369,4570.27360613,4318.72639387,0.720634526217,-18371,-11363,-32916,18380,11401,21324,-30,-59,11259,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,-0.00529976804544,-0.0142011344936,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-21T00:00:00.000+09:00",4485,4545,4485,4540,14390,0.00888888888889,0.0190796857464,0.0190796857464,53.6428714388,4484.41183686,4499.98124868,-15.5694118193,-35.7587500228,20.1893382035,4448.75,4611.2,104.483943581,0.0111855581442,0.0595545693015,-0.856492260038,,,,,"2023-11-22T06:52:19.000+09:00",0,1153,0,-0.0011013215859,-0.0187224669604,0.0429515418502,0,-0.00333333333333,0.0133333333333,0.020511379601,-0.015440666204,-0.00342938586329,-0.007876376657,0.00444699079371,0.0230140844892,17.9949711062,"validation",4622.66666667,-0.0178828958754,1.0205113796,0.982117104125,23035.6,25278.85,0.569250579041,177286349,0.0517487939523,4581.22169509,4316.27830491,0.844413196865,-16220,-11062,-35741,16214,11094,23979,6,-53,11428,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,0.001173731535,0.00405541616788,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-22T00:00:00.000+09:00",4540,4560,4485,4535,14090,-0.0011013215859,0.0145413870246,0.00665926748058,53.1254751813,4492.19463119,4502.57523026,-10.3805990693,-30.6831198321,20.3025207628,4450.25,4602.9,102.377947611,0.0109426956058,0.0609526415483,-0.859910236278,,,,,"2023-11-23T06:52:19.000+09:00",0,-441,0,-0.00441014332966,-0.0198456449835,0.0474090407938,0,0,0.0165198237885,0.0190438739397,-0.0147515696626,-0.00228899648717,-0.00676584781303,0.00447685132586,0.022575071138,17.9728009831,"validation",4622.91666667,-0.0190175754845,1.01904387394,0.980982424516,19805.2,25122.7,0.560847361151,177272259,-0.01022979218,4585.87724653,4314.62275347,0.812437221028,-14300,-26981,-35401,13788,26469,23710,512,491,11647,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.00161119642756,0.00183621895828,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-23T00:00:00.000+09:00",4535,4555,4510,4515,14963,-0.00441014332966,0.00444938820912,0.036739380023,51.0062395522,4495.70314947,4503.49558357,-7.79243410487,-26.1049826867,18.3125485818,4458.25,4595.1,98.2795227816,0.00787801571347,0.0587704499384,-0.710424889434,,,,,"2023-11-24T06:52:19.000+09:00",0,-2681,0,-0.00332225913621,-0.015503875969,0.0553709856035,0,0,0.00992282249173,0.0127292098918,-0.0174316119345,-0.00172589902655,-0.00578183448209,0.00405593545554,0.0217673361643,18.0284962468,"validation",4621.41666667,-0.0230268496312,1.01272920989,0.976973150369,18187.8,23832.35,0.627844085875,177257296,0.0433591316005,4589.25667922,4327.24332078,0.716592010187,-9254,-26190,-33810,9242,26206,21754,-18,-46,11982,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,-0.00570806903735,-0.00609192970596,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-24T00:00:00.000+09:00",4520,4540,4490,4500,16285,-0.00332225913621,0.00334448160535,0.0344827586207,49.4141279706,4496.3642034,4503.23665146,-6.8724480603,-22.2584757614,15.3860277011,4465.75,4587.8,94.83098544,0.00793325993533,0.0547458059929,-0.538928625269,,,,,"2023-11-27T06:52:22.000+09:00",0,-1377,0,-0.0155555555556,-0.0177777777778,0.0888888888889,0,0.00110741971207,0.0110741971207,0.00766948440911,-0.0191377130651,-0.00152721068007,-0.00494632794697,0.00341911726691,0.02107355232,18.1098324071,"validation",4619.5,-0.0258686004979,1.00766948441,0.974131399502,16304,22945.3,0.709731404689,177241011,0.0836947000039,4587.99054156,4343.50945844,0.640092638514,-9531,-14505,-31365,9551,14500,19273,-50,-25,12018,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.00396612716019,-0.00212124930754,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-27T00:00:00.000+09:00",4480,4525,4430,4430,42287,-0.0155555555556,-0.0155555555556,0.00911161731207,42.71361585,4486.15432595,4497.81171431,-11.6573883609,-20.1382582813,8.48086992041,4467.75,4580,94.8430579086,0.00857631240096,0.0530326675413,1.39703399656,,,,,"2023-11-28T06:52:22.000+09:00",0,-4451,0,0.00564334085779,0.00902934537246,0.0914221218962,1,-0.00444444444444,0.0211111111111,-0.00844944323205,-0.0327510917031,-0.00263146464128,-0.00454588223054,0.00191441758926,0.0214092681509,19.0483898576,"validation",4616.33333333,-0.0403639251932,0.991550556768,0.959636074807,20403,24501.1,1.7259225096,177198724,-0.0307129067675,4586.2183502,4349.2816498,0.340674745892,2447,-6163,-38892,-1969,6120,27060,-541,-20,11725,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.0151670318256,-0.00972733469666,,,0,1,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-28T00:00:00.000+09:00",4450,4455,4410,4455,14906,0.00564334085779,-0.0187224669604,0.0288683602771,45.5532070237,4481.36135273,4494.64047621,-13.2791234868,-18.7664313224,5.48730783556,4474,4573.9,91.2828394866,0.0079953824421,0.044961255112,-0.6936125489,,,,,"2023-11-29T06:52:22.000+09:00",0,-4410,0,-0.00224466891134,0.0549943883277,0.0819304152637,1,0.00451467268623,0.010158013544,-0.0042467590523,-0.0259953212794,-0.00298072356607,-0.00421244249661,0.00123171893054,0.0204899751934,18.0113014504,"validation",4613.33333333,-0.0343208092486,0.995753240948,0.965679190751,20506.2,23828.95,0.625541620592,177213630,0.0591822132322,4574.57832769,4373.42167231,0.405546252174,4186,-5784,-34451,-4499,5493,22310,280,228,12341,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.00481481449991,-0.00199627654425,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-29T00:00:00.000+09:00",4420,4465,4415,4445,16696,-0.00224466891134,-0.0198456449835,0.0253748558247,44.6008662577,4475.76729846,4490.9634039,-15.1961054404,-18.052366146,2.85626070561,4479.5,4568.2,88.3340652375,0.00803601073935,0.0354353118313,-0.590502679291,,,,,"2023-11-30T06:52:22.000+09:00",0,-2476,0,0,0.0494938132733,0.0843644544432,1,-0.00785634118967,0.0112233445567,-0.00770175242773,-0.0269690468894,-0.00341869638704,-0.00406127472351,0.000642578336471,0.0198726805934,18.1224596102,"validation",4608.75,-0.0355302413887,0.992298247572,0.964469758611,21027.4,24141.55,0.69158773981,177196934,0.00220574072502,4558.86623967,4400.13376033,0.282653177587,-1530,-1735,-39590,-8509,-7797,18220,9986,9449,21620,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.00147139944874,-0.00959364740333,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-11-30T00:00:00.000+09:00",4460,4485,4415,4445,7674,0,-0.015503875969,0.0148401826484,44.6008662577,4471.03386793,4487.55870732,-16.5248393876,-17.7468607943,1.22202140674,4482.75,4561.7,87.0244891491,0.00776242320792,0.0299779775323,-1.24586599493,,,,,"2023-12-01T06:52:22.000+09:00",0,-424,0,-0.00562429696288,0.0494938132733,0.0809898762655,1,0.00337457817773,0.0157480314961,-0.00842117004071,-0.0255825679023,-0.00371762415918,-0.00399254461064,0.00027492045146,0.0195780628007,17.3451284481,"validation",4603.66666667,-0.0344652812975,0.991578829959,0.965534718702,19569.6,23806.2,0.322353000479,177196934,-0.0279675042636,4549.94188939,4415.55811061,0.219088119549,28,3119,-23531,-10239,-13361,14980,10191,10189,8862,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,-0.00614332032971,-0.0112348621176,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-01T00:00:00.000+09:00",4405,4460,4400,4420,13291,-0.00562429696288,-0.0177777777778,-0.0045045045045,42.0518760406,4463.18250363,4482.55435863,-19.3718549942,-18.0718596343,-1.29999535991,4481.75,4552.3,85.0941684956,0.00728030923385,0.0313420155059,-0.802247821182,,,,,"2023-12-04T06:52:22.000+09:00",0,-915,0,0.0113122171946,0.0486425339367,0.0995475113122,1,-0.00899887514061,0.0134983127109,-0.0137781000725,-0.0290622322782,-0.00438277262312,-0.00408865602586,-0.000294116597264,0.0192520743203,17.8887373855,"validation",4599.33333333,-0.0389911581389,0.986221899927,0.961008841861,18970.8,23726.6,0.560172970421,177183643,-0.0874335134406,4551.983539,4411.516461,0.0603952123009,1563,5310,-21555,-11296,-15354,12133,9703,9981,9724,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.00631910990576,-0.000285705196816,,,0,1,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-04T00:00:00.000+09:00",4420,4485,4395,4470,17046,0.0113122171946,0.00902934537246,-0.00666666666667,48.4031746923,4464.23134923,4481.62440614,-17.3930569083,-17.9360990891,0.543042180801,4480.25,4539.9,85.4445850317,0.00708622015311,0.0311995922296,-0.435256179872,,,,,"2023-12-05T06:52:22.000+09:00",0,-2856,0,0.0514541387025,0.0425055928412,0.0782997762864,1,0,0.0203619909502,-0.00228781876011,-0.0153968149078,-0.0038910641853,-0.00401255013178,0.000121485946488,0.0191151196939,18.1488145518,"validation",4596.75,-0.0275738293359,0.99771218124,0.972426170664,13922.6,22278.25,0.765140888535,177200689,-0.158129565832,4550.14098654,4410.35901346,0.426671517266,6791,2609,-18185,-7274,-13102,9144,473,10463,9349,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,0.00734416916283,0.0097649032349,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-05T00:00:00.000+09:00",4470,5540,4450,4700,4573853,0.0514541387025,0.0549943883277,0.0456062291435,66.5597838566,4500.50344935,4497.80037605,2.70307329474,-13.8082646123,16.5113379071,4490.5,4533.9,157.198543244,0.0133134027832,0.0528471047632,4.3587603376,,,,,"2023-12-06T06:52:22.000+09:00",0,-91953,0,-0.00744680851064,0.00425531914894,0.0223404255319,1,0,0.24384787472,0.0466540474335,0.0366351264915,0.000575121977604,-0.00293792864092,0.00351305061852,0.0334464985625,23.7911843026,"validation",4591.25,0.0236863599238,1.04665404743,1.02368635992,925712,247885.05,18.451508068,181774542,0.920812489499,4609.15496197,4371.84503803,1.38281179532,4069,3002,-12553,-3778,-12640,3121,-205,9704,9836,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.0596729899719,0.0697276867158,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-06T00:00:00.000+09:00",4780,4835,4580,4665,451507,-0.00744680851064,0.0494938132733,0.0366666666667,62.930682499,4525.81061099,4510.18553338,15.6250776043,-7.921596169,23.5466737733,4498.75,4527.3,164.184361583,0.0134818159191,0.0626805317259,0.183435232138,,,,,"2023-12-07T06:52:22.000+09:00",0,31904,0,0,0.032154340836,0.0364415862808,1,0.0170212765957,0.0542553191489,0.0369547096416,0.0304154794248,0.00334942713918,-0.00169809135455,0.00504751849374,0.0351949328153,21.4681892694,"validation",4586.5,0.017115447509,1.03695470964,1.01711544751,1012674.2,269547.25,1.67505697053,181323035,0.759670707084,4639.74202105,4357.75797895,1.08957236999,5110,11950,-3282,-4250,-11095,-5106,-4,-9,9550,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,-0.0078878175393,-0.0150201444668,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-07T00:00:00.000+09:00",4695,4750,4610,4665,208351,0,0.0494938132733,0.0275330396476,62.930682499,4547.22436314,4521.65327165,25.5710914923,-1.22305863673,26.7941501291,4505,4522.6,162.456907185,0.013390003946,0.0700683779855,-0.0709996482662,,,,,"2023-12-08T06:52:21.000+09:00",0,-8569,0,-0.0064308681672,0.016077170418,0.0418006430868,1,0.0064308681672,0.0300107181136,0.0355160932297,0.0314863131827,0.00548147727596,-0.000262177628452,0.00574365490441,0.0348246317652,20.6948225508,"validation",4582.5,0.0180032733224,1.03551609323,1.01800327332,1052809.6,278676.85,0.74764373144,181323035,0.730161834397,4662.82902141,4347.17097859,1.00687762798,119943,122524,102645,-95332,-98195,-87760,-24765,-24493,-14733,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,0.00132645128197,0.00773604705078,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-08T00:00:00.000+09:00",4620,4715,4610,4635,141867,-0.0064308681672,0.0486425339367,0.0392376681614,59.6951284216,4560.72830727,4530.0493256,30.6789816725,5.15734942512,25.5216322474,4513.75,4518.1,158.352842386,0.012802454753,0.0735833885169,-0.14470791175,,,,,"2023-12-11T06:52:21.000+09:00",0,20836,0,0.00539374325782,0.0118662351672,0.0280474649407,1,-0.0096463022508,0.0225080385852,0.0268623649958,0.0258737079746,0.00661898202212,0.0011126967476,0.00550628527452,0.034164583039,20.3040367575,"validation",4578.66666667,0.012303436226,1.026862365,1.01230343623,1078524.8,285013.25,0.49775580609,181181168,0.691696964966,4679.81850996,4347.68149004,0.865060179169,84451,85890,68772,-62511,-63855,-56210,-24286,-24285,-14486,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.0167756819164,-0.0275449852356,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-11T00:00:00.000+09:00",4635,4960,4595,4660,883488,0.00539374325782,0.0425055928412,0.047191011236,61.4728218205,4576.00087539,4539.67530148,36.3255739029,11.3909943207,24.9345795822,4524.25,4513.6,173.113353644,0.0127839132489,0.077332780912,0.558382276853,,,,,"2023-12-12T06:52:20.000+09:00",0,-18398,0,0.0128755364807,0.00751072961373,0.0321888412017,1,0,0.0787486515642,0.0300049732,0.0324353066289,0.00779518753281,0.00244441938212,0.00535076815069,0.0371487883356,22.1384037157,"validation",4576,0.0183566433566,1.0300049732,1.01835664336,1251813.2,327487.55,2.69777583911,182064656,0.74206576708,4699.18641702,4349.31358298,0.887998114721,88318,93477,78560,-68174,-71995,-67576,-23410,-23892,-13508,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,0.00241103976079,-0.000483154992357,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-12T00:00:00.000+09:00",4665,4880,4630,4720,439932,0.0128755364807,0.00425531914894,0.0594837261504,65.4153811448,4598.15458686,4553.03268656,45.1219003067,18.1371755179,26.9847247888,4537.5,4509.4,178.605256955,0.0129808579951,0.0843302840596,0.0919659446913,,,,,"2023-12-13T06:52:20.000+09:00",0,5317,0,0.0201271186441,0.00317796610169,0.0021186440678,1,0.00107296137339,0.0536480686695,0.0402203856749,0.0467024437841,0.00955972464125,0.00384262193176,0.0057171027095,0.0378400968125,21.4539395276,"validation",4575.33333333,0.0316188255865,1.04022038567,1.03161882559,425029,348570.7,1.262102638,182504588,0.757666809058,4728.82433196,4346.17566804,0.976938814134,-47754,70701,56857,44173,-50244,-46297,1225,-23063,-13184,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.00895134349434,0.00775132217359,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-13T00:00:00.000+09:00",4700,4890,4700,4815,289003,0.0201271186441,0.032154340836,0.0771812080537,70.5534759222,4631.51541965,4572.43767274,59.0777469159,26.3252897975,32.7524571184,4554.75,4509.7,179.419167173,0.0135093125652,0.0980926332923,-0.0731733084646,,,,,"2023-12-14T06:52:20.000+09:00",0,7536,0,-0.0155763239875,-0.0134994807892,-0.0301142263759,0,-0.00423728813559,0.0402542372881,0.0571381524782,0.067698516531,0.0122695216855,0.00546734990602,0.00680217177953,0.0372625476994,21.0536836726,"validation",4576.75,0.0520565903753,1.05713815248,1.05205659038,392528.2,361508.75,0.799435698306,182793591,0.766339680575,4778.14371074,4331.35628926,1.08249177905,6309,87089,70323,-6190,-65795,-58218,-8,-24289,-14358,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.0298341715418,0.0323005966615,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-14T00:00:00.000+09:00",4820,4860,4720,4740,145254,-0.0155763239875,0.016077170418,0.0545050055617,62.6411983246,4648.20535509,4584.84969698,63.3556581121,33.7313634604,29.6242946517,4567,4511.4,176.603512374,0.0141428898038,0.103125347049,-0.224804900694,,,,,"2023-12-15T06:52:01.000+09:00",0,-14046,0,-0.0105485232068,0.00527426160338,-0.00316455696203,1,0.00103842159917,0.0290758047767,0.0378804466827,0.0506716318659,0.0133661725975,0.00711632140515,0.00624985119234,0.0372581249735,20.3500316292,"validation",4576.25,0.0357825730675,1.03788044668,1.03578257307,379908.8,367618.95,0.395121089378,182648337,0.730711243259,4802.48672999,4331.51327001,0.867324307424,-6807,-33273,66180,7702,31039,-54311,-781,92,-14258,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.0289273950207,-0.0291779928448,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-15T00:00:00.000+09:00",4785,4785,4665,4690,118113,-0.0105485232068,0.0118662351672,0.0457079152731,57.9734675105,4654.63530046,4592.63860831,61.9966921477,39.3844291979,22.6122629498,4577.25,4513.8,172.560404348,0.014403386428,0.104057496563,-0.25727720095,,,,,"2023-12-18T06:52:01.000+09:00",0,9825,0,0.00106609808102,0.044776119403,-0.0255863539446,1,0.00949367088608,0.0253164556962,0.0246326943033,0.039035845629,0.0132189109057,0.00839753287801,0.00482137802769,0.0367932631871,20.1325849356,"validation",4572.91666667,0.0256036446469,1.0246326943,1.02560364465,375158,372239.4,0.317303864126,182530224,0.709228657686,4815.39858807,4339.10141193,0.736721957735,5834,-7916,68779,-5256,7011,-57698,-1163,60,-14269,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.0181659087691,-0.00783614261693,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-18T00:00:00.000+09:00",4675,4735,4670,4695,51141,0.00106609808102,0.00751072961373,0.0433333333333,58.3080342783,4660.84525424,4600.22093362,60.6243206127,43.6324074808,16.9919131319,4587,4515.2,164.877518323,0.0144039929348,0.104928396581,-0.32673061068,,,,,"2023-12-19T06:52:06.000+09:00",0,-1686,0,0.00851970181044,0.0298189563365,-0.0159744408946,1,-0.00319829424307,0.0138592750533,0.0235448005232,0.0398210489015,0.012912528352,0.00929337752521,0.00361915082681,0.0351176822839,19.2965951986,"validation",4566.33333333,0.0281772392145,1.02354480052,1.02817723921,208688.6,373706.85,0.13684790632,182581365,0.71037044143,4827.65327756,4346.34672244,0.724389214839,-708,-1937,87986,-397,1982,-76995,-6,-885,-14334,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.000221174305814,-0.0140237851364,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-19T00:00:00.000+09:00",4680,4745,4675,4735,51892,0.00851970181044,0.00317796610169,0.0429515418502,60.9839775633,4672.25367666,4610.20456817,62.0491084914,47.3157476829,14.7333608084,4596.75,4518.7,158.100552728,0.0143956752215,0.107874906385,-0.328084845423,,,,,"2023-12-20T06:52:11.000+09:00",0,7571,0,0.00316789862724,0.0179514255544,-0.00739176346357,1,-0.00319488817891,0.0149094781683,0.0300755968891,0.047867749574,0.0131043523741,0.00999276614212,0.00311158623198,0.0333897682637,19.3196569244,"validation",4561.91666667,0.0379409239537,1.03007559689,1.03794092395,131080.6,375581.95,0.138164254166,182633257,0.711816422488,4844.68698796,4348.81301204,0.778800676607,-5084,9397,77316,4105,-9029,-66420,102,-1031,-14162,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,0.00786130984516,-0.000105850506946,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-20T00:00:00.000+09:00",4735,4765,4725,4750,52146,0.00316789862724,-0.0134994807892,0.0474090407938,61.9697344982,4684.21464948,4620.55978534,63.65486414,50.5835709744,13.0712931657,4607.5,4521.7,149.664798962,0.0143766827062,0.110620982736,-0.329977625521,,,,,"2023-12-21T06:52:11.000+09:00",0,5766,0,0.00315789473684,0.0147368421053,0.0157894736842,1,0,0.00844772967265,0.0309278350515,0.0504898600084,0.0134010240295,0.0106491728367,0.00275185119277,0.0315083787289,19.3277026567,"validation",4557.83333333,0.0421618459063,1.03092783505,1.04216184591,83709.2,377484.75,0.138140679855,182685403,0.7170016802,4862.34308898,4352.65691102,0.77958380306,5678,-8547,88757,-5459,7742,-76945,-25,43,-14806,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.0146437071425,-0.00228474031019,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-21T00:00:00.000+09:00",4710,4775,4710,4765,47066,0.00315789473684,0.00527426160338,0.0553709856035,62.9770884659,4696.64316495,4631.2590605,65.3841044443,53.5436776684,11.840426776,4620,4524.4,143.617313322,0.0142912730743,0.112529134758,-0.336951371384,,,,,"2023-12-22T06:52:11.000+09:00",0,402,0,0.0283315844701,0.00839454354669,0.00419727177335,1,-0.00842105263158,0.0136842105263,0.0313852813853,0.0531783219874,0.0137217428005,0.0112368683459,0.00248487445456,0.0301400447685,19.2283589715,"validation",4555.58333333,0.0459692318949,1.03138528139,1.04596923189,64071.6,379089.9,0.124155246552,182732469,0.722147042166,4879.94230129,4360.05769871,0.778908048595,-16320,-11450,80920,15779,10059,-70458,890,786,-13426,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.00862015997037,0.00725995967462,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-22T00:00:00.000+09:00",4800,5260,4735,4900,1041360,0.0283315844701,0.044776119403,0.0888888888889,70.5403278459,4727.92883188,4651.16579676,76.7630351164,58.187549158,18.5754859585,4640,4529.8,170.858933799,0.0152466246371,0.120974110594,0.616061530638,,,,,"2023-12-26T06:52:11.000+09:00",0,-14136,0,-0.0132653061224,-0.00816326530612,-0.0173469387755,0,0.00734522560336,0.11017838405,0.0560344827586,0.0817254624928,0.015665925534,0.0118750100322,0.00379091550173,0.034869170163,22.3530285934,"validation",4556.25,0.0754458161866,1.05603448276,1.07544581619,248721,430343.65,2.41983354466,183773829,0.75902339909,4920.65993658,4359.34006342,0.963194004763,-12124,-8561,74723,10830,7057,-65141,1562,1694,-12550,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.0285277368074,0.0339398875512,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-26T00:00:00.000+09:00",4860,4900,4780,4835,187796,-0.0132653061224,0.0298189563365,0.0914221218962,63.7839636465,4744.40131928,4664.78314515,79.6181741317,62.4736741527,17.144499979,4660.25,4535.4,167.226152813,0.0151043939907,0.118245293507,-0.252482183591,,,,,"2023-12-27T06:52:11.000+09:00",0,11226,0,-0.00310237849018,-0.00310237849018,-0.023784901758,0,-0.00816326530612,0.0244897959184,0.0374979883053,0.0660581205627,0.0164670473902,0.0129211321929,0.00354591519731,0.0345865879655,20.6267479553,"validation",4555.41666667,0.0613738223726,1.03749798831,1.06137382237,276052,437619.1,0.429131178232,183586033,0.729779504597,4935.77631453,4384.72368547,0.817120345286,-14635,-22474,71675,12922,21061,-62054,1709,1758,-12556,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,-0.0144501448036,-0.00591701097373,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-27T00:00:00.000+09:00",4980,4980,4820,4820,132244,-0.00310237849018,0.0179514255544,0.0819304152637,62.3009910721,4756.03188555,4676.28068995,79.7511955923,65.9291784406,13.8220171517,4678.5,4540.6,166.709999041,0.0151911855387,0.114116729889,-0.315248845013,,,,,"2023-12-28T06:52:14.000+09:00",0,-11014,0,0,-0.00311203319502,-0.00726141078838,0,0.0299896587384,0.0330920372285,0.0302447365609,0.0615337180108,0.0165458912017,0.0136782527885,0.00286763841321,0.0345871367305,20.2729331887,"validation",4553.58333333,0.0585070365829,1.03024473656,1.05850703658,292122.4,443486,0.298192051158,183453789,0.703535060859,4945.44756039,4411.55243961,0.765033326754,5109,-1257,81843,-5656,298,-71615,861,1545,-12845,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.00729435648133,-0.016599325469,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2023-12-28T00:00:00.000+09:00",4820,4855,4790,4820,41982,0,0.0147368421053,0.0843644544432,62.3009910721,4765.87313392,4686.92656477,78.9465691516,68.5326565828,10.4139125688,4697.25,4547,159.444999109,0.0151524464134,0.10683180653,-0.408173083644,,,,,"2024-01-02T06:52:15.000+09:00",0,2654,0,-0.00311203319502,0.00311203319502,0.00311203319502,1,0,0.0134854771784,0.0261323114588,0.0600395865406,0.0163789562555,0.0142183934819,0.0021605627736,0.0330798753339,19.125525446,"validation",4553.91666667,0.0584295569748,1.02613231146,1.05842955697,290089.6,444750.3,0.0943945400374,183453789,0.703412116866,4948.15785161,4446.34214839,0.74461171544,-4009,-18248,72244,4286,16802,-52346,-21,1698,-22557,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.0159862253683,-0.00788564649507,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-02T00:00:00.000+09:00",4750,4845,4710,4805,82595,-0.00311203319502,0.00839454354669,0.0809898762655,60.6651897938,4771.89265178,4695.67274516,76.2199066222,70.0701065907,6.14980003151,4715.25,4554.8,157.698927744,0.0152103436387,0.0960267723685,-0.371385510652,,,,,"2024-01-15T17:59:08.000+09:00",0,18295,0,0.0114464099896,0.0114464099896,0.0166493236212,1,-0.0145228215768,0.0280082987552,0.0190339854727,0.0549310617371,0.0158626236467,0.01458274851,0.00127987513663,0.0328197560342,19.7991167489,"validation",4556.41666667,0.0545567606123,1.01903398547,1.05455676061,297195.4,448496.35,0.184159804199,183371194,0.688328901673,4941.64511921,4488.85488079,0.698215403925,7440,1286,79087,-7127,-1845,-58942,-7,861,-22754,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.00858414913006,-0.0173751625441,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-03T00:00:00.000+09:00",4800,4885,4770,4860,77150,0.0114464099896,-0.00816326530612,0.0995475113122,64.3602872464,4785.44762843,4707.84513441,77.6024940237,71.5765840773,6.02590994642,4737.25,4566,154.649004334,0.0151242048789,0.0801872567453,-0.380660220222,,,,,"2024-01-15T18:01:06.000+09:00",0,752,0,-0.0082304526749,-0.0195473251029,0.0267489711934,0,-0.00104058272633,0.0239334027055,0.0259116576073,0.0643889618922,0.0159675913629,0.014727692197,0.00123989916593,0.0318207827848,19.7423005774,"validation",4561.25,0.065497396547,1.02591165761,1.06549739655,104353.4,451689.3,0.170803249048,183448344,0.693474585296,4927.18354101,4547.31645899,0.823139344816,-6479,4388,73801,6496,-4036,-53823,1,-16,-22547,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0348563155634,0.0198202281549,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-04T00:00:00.000+09:00",4840,4855,4785,4820,60737,-0.0082304526749,-0.00310237849018,0.0782997762864,59.9494973694,4790.7633779,4716.15290223,74.6104756742,72.1833623967,2.42711327753,4754.75,4574.8,148.959789739,0.0153065295431,0.0622972180244,-0.399935398595,,,,,"2024-01-05T06:52:14.000+09:00",0,-7286,0,-0.00311203319502,-0.00207468879668,0.0477178423237,0,-0.00411522633745,0.0144032921811,0.0137231189863,0.053597971496,0.0154793517996,0.0149758013271,0.000503550472517,0.0309045206927,19.494837557,"validation",4564.5,0.0559754628108,1.01372311899,1.05597546281,78941.6,453873.85,0.133819121767,183387607,0.681568017192,4902.8538487,4606.6461513,0.720284619787,-6479,4388,73801,6496,-4036,-53823,1,-16,-22547,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,-0.000448485820169,-0.00212652527951,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-05T00:00:00.000+09:00",4820,4845,4795,4805,55220,-0.00311203319502,-0.00311203319502,0.0223404255319,58.3349775466,4792.95362746,4722.73416873,70.219458726,71.7905816626,-1.57112293652,4760,4581.8,141.891233329,0.0107790408504,0.0619373907951,-0.632888179721,,,,,"2024-01-08T06:52:14.000+09:00",0,3660,0,0.00624349635796,-0.0156087408949,0.0468262226847,0,0,0.0103734439834,0.00945378151261,0.0487144790257,0.0146138311605,0.0149408078382,-0.000326976677736,0.0295299132839,19.3964928107,"validation",4568.58333333,0.0517483537931,1.00945378151,1.05174835379,63536.8,227942.2,0.242254396071,183332387,0.34171930428,4907.41099009,4612.58900991,0.652634481228,-6479,4388,73801,6496,-4036,-53823,1,-16,-22547,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.000343680328647,-0.0170571991402,,,0,1,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-08T00:00:00.000+09:00",4800,4860,4800,4835,40077,0.00624349635796,0.00311203319502,0.0364415862808,60.6192927284,4799.42230016,4731.05015623,68.3721439236,71.1068941148,-2.73475019116,4768.5,4588.4,136.04185952,0.010644397889,0.0604327479951,-0.61781696592,,,,,"2024-01-09T06:52:14.000+09:00",0,10679,0,0.00517063081696,-0.0341261633919,0.0423991726991,0,-0.00104058272633,0.0124869927159,0.013945685226,0.0537442245663,0.0141410845757,0.0147066999203,-0.000565615344604,0.0281368892492,19.0821942957,"validation",4572.5,0.0574084199016,1.01394568523,1.0574084199,63155.8,207370.7,0.193262596886,183372464,0.494146231845,4912.58677941,4624.41322059,0.730763711541,15671,12058,81124,-15609,-11729,-60681,-3,-14,-23033,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.0102232021856,0.00509358687064,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-09T00:00:00.000+09:00",4850,4900,4835,4860,42647,0.00517063081696,0.0114464099896,0.0418006430868,62.4660593081,4808.74194629,4740.60199651,68.1399497744,70.5135052467,-2.37355547228,4778.25,4598.5,130.967440983,0.0106591662221,0.0590645293726,-0.57272027327,,,,,"2024-01-10T06:52:14.000+09:00",0,4777,0,-0.0195473251029,-0.0277777777778,0.0144032921811,0,0.00310237849018,0.0134436401241,0.0171087741328,0.0568663694683,0.0140205657972,0.0145089516969,-0.000488385899645,0.026948033124,19.1495059322,"validation",4576.33333333,0.0619855779736,1.01710877413,1.06198557797,55166.2,199085.5,0.214214495782,183415111,0.525421489762,4919.36254374,4637.13745626,0.789662413542,978,-2845,75996,-944,2867,-56108,-21,-21,-22570,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.00773311572634,-0.000856616891549,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-10T00:00:00.000+09:00",4835,4880,4750,4765,61451,-0.0195473251029,-0.0195473251029,0.0280474649407,52.4083853157,4802.01241609,4742.40925603,59.603160059,68.3314362092,-8.72827615018,4784.75,4606.8,130.898338055,0.0115320112445,0.0523324486536,-0.486662818632,,,,,"2024-01-11T06:52:14.000+09:00",0,-1963,0,0.00944386149003,-0.0409233997901,0.0598111227702,0,-0.00514403292181,0.0267489711934,-0.00412769737186,0.0343405400712,0.0125085330659,0.0143402804216,-0.00183174735576,0.0274707949749,19.4950482078,"validation",4578.58333333,0.0407149227381,0.995872302628,1.04071492274,52026.4,195064.7,0.31502880839,183353660,0.556864465995,4909.94884185,4659.55115815,0.421125468461,-6723,1674,61968,7549,-773,-42024,-31,-26,-22574,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,-0.0120275300036,-0.00917022255269,,,0,1,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-11T00:00:00.000+09:00",4750,4835,4750,4810,63971,0.00944386149003,-0.00207468879668,0.0321888412017,56.0206213932,4803.24127515,4747.4159778,55.8252973468,65.8302084367,-10.0049110899,4792.25,4615.2,127.619885337,0.0116345861141,0.0465942489592,-0.399589119752,,,,,"2024-01-12T06:52:05.000+09:00",0,8598,0,-0.016632016632,-0.039501039501,0.043659043659,0,-0.00314795383001,0.0178384050367,0.0037038969169,0.0422083550009,0.0116060909245,0.0136861140201,-0.00208002309562,0.0265322006938,19.544637501,"validation",4582.83333333,0.0495690438957,1.00370389692,1.0495690439,52673.2,154088.85,0.415156580116,183417631,0.439024303186,4903.89564479,4680.60435521,0.579492576866,-19627,-15009,-58446,19571,14969,54222,-28,-35,1704,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,0.0101165654452,0.00136810702952,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-12T00:00:00.000+09:00",4815,4815,4675,4730,88374,-0.016632016632,-0.0156087408949,0.0021186440678,48.9128877237,4791.97338667,4746.12590537,45.8474812919,61.8336630077,-15.9861817158,4792.75,4623.2,128.504179242,0.0119835749575,0.0460820372359,-0.222790052789,,,,,"2024-01-15T06:52:05.000+09:00",0,-15085,0,-0.0126849894292,-0.00634249471459,0.0676532769556,0,0.0010395010395,0.029106029106,-0.013092692087,0.0231008825056,0.00969291359238,0.013072656027,-0.00337974243463,0.0271679025881,19.8510135716,"validation",4585.66666667,0.0314748855128,0.986907307913,1.03147488551,59304,136510.95,0.647376639017,183329257,0.302052326205,4903.17984198,4682.32015802,0.215882958473,-13611,-9977,-22066,13988,10359,20391,335,313,2051,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,-0.0106405275383,-0.000258635557152,,,0,1,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-15T00:00:00.000+09:00",4730,4735,4655,4670,52715,-0.0126849894292,-0.0341261633919,-0.0301142263759,44.3663303131,4773.20825026,4740.48694942,32.7213008354,56.0111905733,-23.2898897379,4785.5,4629.9,125.03959501,0.0113704450959,0.0510130435394,-0.336595652209,,,,,"2024-01-16T06:52:11.000+09:00",0,4514,0,0.0117773019272,0.0331905781585,0.0899357601713,1,0,0.0169133192389,-0.0241354090482,0.0086610941921,0.00700670253435,0.0119938309579,-0.00498712842353,0.0267750738779,19.3215696787,"validation",4588.5,0.0177617957938,0.975864590952,1.01776179579,61831.6,124696.55,0.422746258818,183276542,0.193650505968,4907.56145993,4663.43854007,0.0268776890462,-12319,-26316,-38669,11722,26558,37872,393,370,1229,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,-0.0130572592852,-0.00304302094701,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-16T00:00:00.000+09:00",4660,5200,4635,4725,915052,0.0117773019272,-0.0277777777778,-0.00316455696203,49.0422371704,4765.79159637,4739.33976798,26.4518283884,50.0993181363,-23.6474897479,4784.75,4636.8,156.465338224,0.0112348998261,0.0515588420308,2.73698908302,,,,,"2024-01-17T06:52:22.000+09:00",0,-39555,0,-0.0328042328042,0.0126984126984,0.0751322751323,1,-0.00214132762313,0.120985010707,-0.0124875907832,0.0190217391304,0.0055982705584,0.0106030302934,-0.005004759735,0.033114357296,22.1873590134,"validation",4593.66666667,0.028590087802,0.987512409217,1.0285900878,236312.6,163186.45,5.60740184004,184191594,0.472850840251,4908.0980847,4661.4019153,0.257799238863,8766,-7221,-38623,-8104,7809,36805,-31,-45,1575,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.0230204184874,0.017453634644,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-17T00:00:00.000+09:00",4705,4735,4560,4570,87153,-0.0328042328042,-0.0409233997901,-0.0255863539446,39.0748897308,4735.66981231,4726.79608146,8.87373084862,41.8542006788,-32.9804698301,4778.75,4639.4,157.789242636,0.0131534952751,0.0627761792416,-0.270814810383,,,,,"2024-01-18T06:52:22.000+09:00",0,-13970,0,0.0109409190372,0.0536105032823,0.129102844639,1,-0.0042328042328,0.037037037037,-0.0436829714884,-0.0149588308833,0.00194173541545,0.00915846841986,-0.00721673300441,0.0345271865725,19.8026889602,"validation",4598.16666667,-0.00612562977998,0.956317028512,0.99387437022,241453,161638.45,0.539184828857,184104441,0.486956228546,4928.74583328,4628.75416672,-0.195852662842,1664,-1590,-34702,-1153,1657,33953,10,354,1995,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,-0.0081044221868,-0.00732548264338,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-18T00:00:00.000+09:00",4640,4680,4550,4620,44816,0.0109409190372,-0.039501039501,-0.0159744408946,43.0927939282,4717.87445657,4718.88526062,-1.01080404267,33.2811997345,-34.2920037771,4775,4641.8,155.804296734,0.0134123892016,0.0676410613217,-0.423393345998,,,,,"2024-01-19T06:52:22.000+09:00",0,3211,0,0.017316017316,0.021645021645,0.11038961039,1,0.0153172866521,0.0284463894967,-0.0324607329843,-0.00469645396183,-0.000218788753825,0.00720372288625,-0.00742251164008,0.0337238737519,19.1484704864,"validation",4602.16666667,0.00387498641944,0.967539267016,1.00387498642,237622,161322.2,0.277804294759,184149257,0.485950476748,4936.49303391,4613.50696609,0.0201031392762,51042,44353,-7906,-49678,-42691,7938,-477,-79,1631,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.00924134187886,0.00220194778697,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-19T00:00:00.000+09:00",4625,4755,4625,4700,62040,0.017316017316,-0.00634249471459,-0.00739176346357,48.8995387297,4715.12454018,4717.48635242,-2.36181224476,26.1525973386,-28.5144095834,4773.25,4645.9,154.318275538,0.0138452246911,0.0686865764535,-0.362898291413,,,,,"2024-01-22T06:52:22.000+09:00",0,13410,0,0.0265957446809,0.018085106383,0.0808510638298,1,0.00108225108225,0.0281385281385,-0.015345938302,0.0116446759508,-0.000502513243566,0.00556438241247,-0.00606689565604,0.0328336756465,19.4908524084,"validation",4606.25,0.0203527815468,0.984654061698,1.02035278155,232355.2,161829.6,0.383366207418,184211297,0.487562225946,4937.17910053,4609.32089947,0.276580241812,50726,57116,17187,-49413,-55592,-16713,-153,-533,1320,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,0.00391459766716,0.0145313969883,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-22T00:00:00.000+09:00",4755,5260,4650,4825,3052086,0.0265957446809,0.0331905781585,0.0157894736842,56.3877586711,4732.02845707,4725.45032632,6.57813075639,22.2377040222,-15.6595732658,4777,4652.4,186.866970143,0.0150275294248,0.069105114388,3.99626204085,,,,,"2024-01-23T06:52:22.000+09:00",0,-10568,0,-0.00829015544041,0.0020725388601,0.0352331606218,1,0.0117021276596,0.129787234043,0.0100481473728,0.037099131631,0.00136334316195,0.00460885057455,-0.0032455074126,0.0387289057291,23.4129018631,"validation",4611.58333333,0.0462783931766,1.01004814737,1.04627839318,832229.4,311826.6,9.78776666263,187263383,0.734058608214,4942.05756572,4611.94243428,0.645403816517,51808,62537,11428,-51228,-61293,-11816,-510,-549,1510,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,0.0299887419228,0.0301321230971,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-23T00:00:00.000+09:00",4825,4910,4760,4785,258481,-0.00829015544041,0.0126984126984,0.00419727177335,53.6770842954,4740.17792522,4729.86141326,10.3165119595,19.8534656096,-9.53695365015,4778,4657.3,184.233615133,0.015148043096,0.0690652865924,-0.0935588247934,,,,,"2024-01-24T06:52:26.000+09:00",0,46259,0,0.00626959247649,0.0208986415883,0.055381400209,1,0,0.0310880829016,0.0014650481373,0.027419320207,0.00215601085883,0.00414910462062,-0.00199309376179,0.0385023229117,20.935818774,"validation",4618.75,0.0359945872801,1.00146504814,1.03599458728,700915.2,322397.35,0.801746664481,187004902,0.662603616314,4942.99696967,4613.00303033,0.521212510793,-2099,33488,6315,1797,-32790,-6044,13,-35,754,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,-0.0140766711545,-0.00879034003235,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-24T00:00:00.000+09:00",4790,4865,4735,4815,174792,0.00626959247649,0.0536105032823,-0.0173469387755,55.4084585302,4751.68901364,4736.16797524,15.5210384068,18.9869801691,-3.46594176224,4773.75,4664.4,180.35978548,0.0138127912207,0.0655086506838,-0.15718832266,,,,,"2024-01-25T06:52:26.000+09:00",0,5468,0,-0.0197300103842,0.0363447559709,0.0269989615784,1,0.00104493207941,0.0271682340648,0.00864100549882,0.0322871108824,0.00322347630464,0.00394329806211,-0.000719821757475,0.0374578993728,20.5508433,"validation",4626.5,0.0407435426348,1.0086410055,1.04074354263,718443,279068.95,0.626339834654,187179694,0.610219266601,4930.1109606,4617.3890394,0.631906327006,981,56433,30292,-2010,-56449,-29553,-61,-604,-303,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,0.00986838373449,0.0109118417058,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-25T00:00:00.000+09:00",4815,4815,4685,4720,122241,-0.0197300103842,0.021645021645,-0.023784901758,49.1443958166,4746.81378078,4734.97034744,11.8434333339,17.558270802,-5.71483746816,4768,4669.8,176.762657946,0.014172172262,0.0651775993274,-0.231252667506,,,,,"2024-01-26T06:52:25.000+09:00",0,-23669,0,0.0137711864407,0.0699152542373,0.051906779661,1,0,0.0269989615784,-0.010067114094,0.0107499250503,0.00250920197752,0.00371997262755,-0.00121077065003,0.0374497156665,20.1733138653,"validation",4632,0.0189982728843,0.989932885906,1.01899827288,733928,275791.2,0.443237492712,187057453,0.629356556699,4923.3833968,4612.6166032,0.345543343145,-44472,-32977,-18409,41611,29996,16873,-102,-174,-301,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,-0.019993201311,-0.00481748841007,,,0,1,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-26T00:00:00.000+09:00",4725,4795,4715,4785,69511,0.0137711864407,0.018085106383,-0.00726141078838,53.054999555,4752.68858373,4738.67624763,14.012336102,16.849083862,-2.83674776005,4766.25,4676.4,169.851039521,0.0145258156797,0.0645293473225,-0.305565605254,,,,,"2024-01-29T06:52:26.000+09:00",0,24895,0,0.0104493207941,0.0512016718913,0.0240334378265,1,0.0010593220339,0.0169491525424,0.00393391030684,0.0232229920452,0.0029283879001,0.00352122964724,-0.000592841747138,0.0354965599835,19.6224815993,"validation",4639.58333333,0.0313426133812,1.00393391031,1.03134261338,735422.2,272654.55,0.254941646857,187126964,0.673595030782,4920.03150084,4612.46849916,0.560963119419,-36541,-53779,-35335,33882,50505,33494,-207,-89,-314,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,0.0104437092513,-0.00261747988608,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-29T00:00:00.000+09:00",4785,4865,4755,4835,149891,0.0104493207941,0.0020725388601,0.00311203319502,55.8663572121,4765.35187854,4745.8113404,19.5405381442,17.3873747185,2.15316342573,4767,4683.7,165.57596527,0.0147124362603,0.0650155284525,-0.19319853901,,,,,"2024-01-30T06:52:26.000+09:00",0,19960,0,0.0103412616339,0.0423991726991,0.00930713547053,1,0,0.0229885057471,0.0142647367317,0.0323035207208,0.00404147634833,0.00359614782181,0.000445328526521,0.0342452875429,20.4013000515,"validation",4647.91666667,0.0402510085164,1.01426473673,1.04025100852,154983.2,278050,0.539079302284,187276855,0.687478151412,4921.96451207,4612.03548793,0.719405072469,-31105,-26480,3196,28625,23404,-5214,89,-5,-193,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,0.00153688776852,0.0320679725547,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-30T00:00:00.000+09:00",4845,4935,4780,4885,185324,0.0103412616339,0.0208986415883,0.0166493236212,58.5402160171,4783.75928184,4756.12161148,27.6376703637,19.4374338475,8.20023651616,4771,4691.5,164.820539179,0.0148496094242,0.0681711430303,-0.147779965191,,,,,"2024-01-31T06:52:25.000+09:00",0,-6496,0,0.021494370522,0.00921187308086,0.0276356192426,1,0.00206825232678,0.0320579110651,0.023894361769,0.0412448044336,0.00565766025868,0.00397900385824,0.00167865640044,0.0337401308452,20.6237854892,"validation",4656.33333333,0.0491087407832,1.02389436177,1.04910874078,140351.8,283186.45,0.654423966966,187462179,0.722312984961,4933.6222617,4608.3777383,0.850505517539,-6455,-37333,-32304,6688,34887,30688,-45,-232,-339,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,0.0110770703237,0.0106830835447,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-01-31T00:00:00.000+09:00",4885,5150,4885,4990,651208,0.021494370522,0.0363447559709,0.0267489711934,63.5363372073,4815.4886231,4773.44593656,42.0426865429,23.9584843866,18.0842021563,4777.5,4701.6,171.976214952,0.0153579510497,0.0775142192162,0.510177275799,,,,,"2024-02-01T06:52:25.000+09:00",0,-36997,0,0.0120240480962,0.0120240480962,0,1,0,0.0542476970317,0.0444793301936,0.0613408201463,0.00842538808474,0.00480129947627,0.00362408860847,0.0344641713331,21.9017755677,"validation",4665.5,0.0695531025614,1.04447933019,1.06955310256,235635,311889.35,2.08794561276,188113387,0.747868274438,4962.66209115,4592.33790885,1.07382156001,-21525,-76285,-50381,21572,74087,48570,-59,-87,-374,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,0.022182698166,0.0454545102284,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-01T00:00:00.000+09:00",4990,5240,4990,5050,558624,0.0120240480962,0.0699152542373,0.0477178423237,66.0536956842,4851.56729647,4793.93142274,57.6358737312,30.6939622555,26.9419114757,4789,4712.6,177.549342455,0.0153547400792,0.0917309338681,0.333819976077,,,,,"2024-02-02T06:52:25.000+09:00",0,-1540,0,-0.0039603960396,-0.00594059405941,-0.0138613861386,0,0,0.0501002004008,0.0544998955941,0.0715952977125,0.0114130443032,0.00607801232782,0.00533503197539,0.0351582856347,21.7603754187,"validation",4674.66666667,0.0802909298346,1.05449989559,1.08029092983,322911.6,336783.7,1.65870260348,188672011,0.784539750588,5008.64972115,4569.35027885,1.09412777452,-38836,-20844,-25261,39140,20933,23472,-199,-102,-396,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.00614510079311,0.0126621542971,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-02T00:00:00.000+09:00",5060,5130,5000,5030,199377,-0.0039603960396,0.0512016718913,0.0468262226847,64.4562961715,4879.01848163,4811.41798402,67.6004976112,38.0752693266,29.5252282845,4800.25,4722.4,174.152960851,0.0153712149392,0.101463742929,-0.218373309821,,,,,"2024-02-05T06:52:25.000+09:00",0,29480,0,0.00198807157058,0.00397614314115,-0.00397614314115,1,0.0019801980198,0.0257425742574,0.0478620905161,0.0651363713366,0.0134394627458,0.00756963604903,0.00586982669673,0.03462285504,20.7261280479,"validation",4683.58333333,0.0739640232728,1.04786209052,1.07396402327,348884.8,343991.55,0.579598539557,188472634,0.74714727731,5043.775666,4556.724334,0.971716192743,22317,21525,14885,-25902,-24897,-19625,-73,-98,-407,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.0326137475181,-0.0240422760241,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-05T00:00:00.000+09:00",5020,5100,4925,5040,166338,0.00198807157058,0.0423991726991,0.0423991726991,64.913189696,4903.78486907,4828.3499852,75.4348838691,45.5471922351,29.887691634,4810.5,4732.5,174.213463648,0.0153461021617,0.11010817426,-0.278777021526,,,,,"2024-02-06T06:52:25.000+09:00",0,8634,0,-0.0218253968254,0.00992063492063,-0.0277777777778,1,-0.00198807157058,0.0347912524851,0.0477081384471,0.0649762282092,0.0149672388629,0.00903714131649,0.00593009754643,0.0345661634222,20.546938504,"validation",4692.58333333,0.07403526842,1.04770813845,1.07403526842,352174.2,350304.6,0.474838183684,188638972,0.751704088385,5075.33768614,4545.66231386,0.933284256755,34192,-10988,-1247,-45205,257,-11074,108,-68,-252,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,0.0111648039656,0.0103094383367,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-06T00:00:00.000+09:00",5090,5090,4915,4930,137100,-0.0218253968254,0.00921187308086,0.0144032921811,56.3347884209,4907.81796614,4835.87961593,71.9383502095,50.82542383,21.1129263795,4814,4740.8,174.269644816,0.0161892440683,0.111830711262,-0.331185093546,,,,,"2024-02-07T06:52:25.000+09:00",0,8443,0,0.0243407707911,0.0304259634888,0.0101419878296,1,0.00992063492063,0.0347222222222,0.0240963855422,0.039908876139,0.0145919574461,0.0103094165984,0.00428254084777,0.0353488123359,20.3315601341,"validation",4699.08333333,0.0491407898704,1.02409638554,1.04914078987,342529.4,355027.25,0.386167540661,188501872,0.716390220751,5083.17652201,4544.82347799,0.715471986812,-2024,-16413,-27479,-9397,4848,14754,320,263,-49,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,-0.0159943692756,-0.0206372633089,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-07T00:00:00.000+09:00",4910,5360,4910,5050,694590,0.0243407707911,0.0120240480962,0.0598111227702,62.2029791633,4929.69212519,4851.74038512,77.9517400749,56.250687079,21.7010529959,4828.25,4751.8,193.964670186,0.0162504852194,0.118835834377,0.467681009151,,,,,"2024-02-08T06:52:25.000+09:00",0,27612,0,-0.00594059405941,0.0217821782178,-0.019801980198,1,-0.00405679513185,0.0912778904665,0.0459276135246,0.0627551664632,0.0154359881336,0.0111387499166,0.00429723821701,0.0384088455814,21.978220545,"validation",4708.91666667,0.0724335038137,1.04592761352,1.07243350381,351205.8,386684.2,1.79627199663,189196462,0.75550048334,5115.13455866,4541.36544134,0.886479497245,-41040,2010,-19432,39381,-7088,12207,232,193,-144,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,0.0113837022405,0.0182815164883,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-08T00:00:00.000+09:00",5030,5090,4975,5020,132444,-0.00594059405941,-0.00594059405941,0.043659043659,60.0309359585,4943.58564439,4864.20406029,79.3815840997,60.8768664831,18.5047176165,4838.75,4763.6,188.324336601,0.0162932682828,0.123411161679,-0.392268190036,,,,,"2024-02-13T06:52:14.000+09:00",0,8884,0,0.00597609561753,0.0219123505976,-0.00199203187251,1,-0.0039603960396,0.0227722772277,0.0374580211832,0.0538248383575,0.0158130645617,0.0121268658333,0.00368619872839,0.0375148080879,20.3151004078,"validation",4718.41666667,0.063916214832,1.03745802118,1.06391621483,265969.8,390107.85,0.339506113502,189064018,0.723695639552,5137.32787929,4540.17212071,0.803522150456,-40959,-13111,-22579,46566,7683,15921,303,434,79,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.0100561988694,-0.0239965601644,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-13T00:00:00.000+09:00",5000,5130,5000,5050,93575,0.00597609561753,0.00397614314115,0.0676532769556,61.4794876982,4959.95708372,4877.96672249,81.9903612233,65.0995654312,16.8907957922,4854.75,4775.5,184.158312558,0.0157165710791,0.126766104187,-0.451919890003,,,,,"2024-02-14T06:52:20.000+09:00",0,15359,0,0.00792079207921,0.00594059405941,-0.0227722772277,1,-0.00398406374502,0.0258964143426,0.0402183428601,0.0574808920532,0.0162357150937,0.0128910030557,0.00334471203805,0.0364669925858,19.9736620572,"validation",4728.33333333,0.0680296087416,1.04021834286,1.06802960874,244809.4,390367.9,0.239709771218,189157593,0.746518348461,5162.45887215,4547.04112785,0.817264170246,-36105,-74835,-49973,43580,74330,44346,-373,-37,-757,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.00521337742393,-0.0164899693732,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-14T00:00:00.000+09:00",4975,5090,4920,5090,59175,0.00792079207921,0.00992063492063,0.0899357601713,63.3849196563,4979.96368622,4893.6728912,86.2907950242,69.3378113498,16.9529836745,4875.75,4788.4,183.147004519,0.0152980261447,0.127861108516,-0.50491835486,,,,,"2024-02-15T06:52:27.000+09:00",0,5779,0,-0.00196463654224,-0.0186640471513,-0.0265225933202,0,-0.0148514851485,0.0336633663366,0.0439419576475,0.0629855484087,0.0169530049164,0.0136223597937,0.00333064512268,0.0359817297679,19.5232875472,"validation",4738.66666667,0.0741418120428,1.04394195765,1.07414181204,223376.8,390690.9,0.151462447679,189216768,0.760220675731,5187.45939992,4564.04060008,0.843669456316,-42095,-74277,-49208,43871,81988,44356,58,143,-479,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0189487053052,-0.00172246651394,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-15T00:00:00.000+09:00",5070,5180,5050,5080,141876,-0.00196463654224,0.0304259634888,0.0751322751323,62.551878536,4995.35388834,4907.47489926,87.8789890845,73.0460468967,14.8329421878,4893.5,4801.1,179.35078991,0.0152612806546,0.129050639252,-0.324687234397,,,,,"2024-02-16T06:52:27.000+09:00",0,-19084,0,0.0157480314961,-0.00590551181102,-0.011811023622,0,-0.00392927308448,0.0255402750491,0.0381117809339,0.0580908541793,0.0172990135993,0.0143791430899,0.0029198705094,0.0353052736043,20.3957752576,"validation",4748.41666667,0.0698302943086,1.03811178093,1.06983029431,224332,352032.1,0.4030200655,189074892,0.693587033682,5209.25465159,4577.74534841,0.79532423206,-48569,-59656,-79914,50780,67860,74805,-267,-153,-157,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,0.000561676033607,-0.00889068834114,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-16T00:00:00.000+09:00",5080,5300,5050,5160,361888,0.0157480314961,0.0217821782178,0.129102844639,66.3607905977,5020.68405937,4926.18046228,94.5035970909,77.3375569355,17.1660401553,4923,4815.9,184.397162059,0.0129391498489,0.121533811891,-0.00602243531247,,,,,"2024-02-19T06:52:28.000+09:00",0,12353,0,-0.00581395348837,-0.0416666666667,-0.0358527131783,0,0,0.0492125984252,0.048141377209,0.0714508191615,0.018314650599,0.0149878986309,0.00332675196808,0.03573588412,21.3477819097,"validation",4759.66666667,0.0841095314798,1.04814137721,1.08410953148,157791.6,365768.85,0.989389883802,189436780,0.728921968068,5222.15547797,4623.84452203,0.896115093074,-29381,-63176,-81018,30058,65007,75557,62,-207,-705,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,0.00237286889755,0.0176218458139,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-19T00:00:00.000+09:00",5160,5190,5080,5130,119714,-0.00581395348837,0.0219123505976,0.11038961039,63.7425109635,5037.50189639,4941.27820581,96.2236905763,81.1147836637,15.1089069126,4948.5,4829.1,179.083079055,0.0131441205939,0.112224176311,-0.388649302648,,,,,"2024-02-20T06:52:27.000+09:00",0,-4865,0,-0.00974658869396,-0.0321637426901,-0.0409356725146,0,0,0.0213178294574,0.0366777811458,0.0623097471579,0.0187570546932,0.0158118486674,0.00294520602585,0.0349089822719,20.2357217836,"validation",4770.16666667,0.0754341217987,1.03667778115,1.0754341218,155245.6,369513.75,0.323977118578,189317066,0.699271542669,5226.17066824,4670.82933176,0.826826022265,-2075,-35393,-102325,2050,37472,96084,-195,-355,-197,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.0177063106668,-0.0068284124436,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-20T00:00:00.000+09:00",5130,5130,5000,5080,82137,-0.00974658869396,0.00594059405941,0.0808510638298,59.5269847538,5044.04006617,4951.55389427,92.4861719045,83.3890613118,9.09711059261,4967.5,4836.7,175.577144837,0.0132338126228,0.10403190388,-0.449002119957,,,,,"2024-02-21T06:52:27.000+09:00",0,7095,0,-0.0167322834646,-0.0354330708661,-0.0246062992126,0,0,0.0253411306043,0.0226472068445,0.050302892468,0.0182059393513,0.0164151695496,0.0017907698017,0.034562430086,19.8492104068,"validation",4779.16666667,0.0629468177855,1.02264720684,1.06294681779,152958,370518.6,0.221681178759,189234929,0.677919003257,5225.88924126,4709.11075874,0.717694822452,390,-23161,-130250,3249,27529,127467,-360,-140,-364,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,-0.00136307366183,-0.0187160343356,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-21T00:00:00.000+09:00",5080,5130,4995,4995,110237,-0.0167322834646,-0.0186640471513,0.0352331606218,53.098105654,5036.49544061,4954.77212432,81.7233162852,83.0559123065,-1.33259602134,4976,4843.3,172.678777349,0.0128967880763,0.100535355776,-0.6074160236,,,,,"2024-02-22T06:52:27.000+09:00",0,-2172,0,0.011011011011,-0.023023023023,-0.00900900900901,0,0,0.0265748031496,0.00381832797428,0.0313216195569,0.0163610242813,0.0166278102716,-0.000266785990259,0.0345703257955,20.1265805654,"validation",4786.83333333,0.0434873437554,1.00381832797,1.04348734376,163170.4,223426.15,0.493393454616,189124692,0.416537858259,5226.13196517,4725.86803483,0.537979951877,14274,-6807,-118552,-7357,13779,119428,-228,-493,-423,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.015046672487,-0.0143078171358,,,0,1,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-22T00:00:00.000+09:00",5010,5060,4930,5050,70274,0.011011011011,-0.00590551181102,0.055381400209,56.3807794039,5038.57306513,4961.82604104,76.7470240902,81.7941346632,-5.04711057307,4989.25,4851,169.630293252,0.0128264002468,0.0945751544091,-0.760258048524,,,,,"2024-02-23T06:52:30.000+09:00",0,-5627,0,-0.0207920792079,-0.00594059405941,-0.0237623762376,0,0.003003003003,0.026026026026,0.0121761787844,0.0410224695939,0.0151974305129,0.0161968583492,-0.000999427836252,0.0335901570796,19.6873006909,"validation",4795.75,0.0530156909764,1.01217617878,1.05301569098,148850,214015.8,0.328358934247,189194966,0.511659419538,5225.17954457,4753.32045543,0.628746062964,-11707,1469,-111933,18828,5520,113115,-322,-410,-532,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,0.00688032141952,0.00402083660385,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-23T00:00:00.000+09:00",5050,5060,4935,4945,91900,-0.0207920792079,-0.0416666666667,0.0269989615784,49.2883801328,5024.17720896,4960.57966763,63.5975413267,78.1548159959,-14.5572746693,4995.75,4857.2,166.442415163,0.0137790344789,0.0893510288842,-0.618346603767,,,,,"2024-02-26T06:52:30.000+09:00",0,-14196,0,0.00404448938322,0.00910010111223,-0.0111223458038,1,0,0.0247524752475,-0.0101586348396,0.0180762579264,0.0128609790347,0.0158048161771,-0.00294383714242,0.0336587290521,19.9345885546,"validation",4803.16666667,0.0295291300878,0.98984136516,1.02952913009,94852.4,209871.2,0.437887618692,189103066,0.458226760032,5218.93770127,4772.56229873,0.386306459293,2968,9188,-128263,99,-2430,129576,233,31,-70,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.022079486265,-0.0190221880447,,,0,1,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-26T00:00:00.000+09:00",4945,4975,4900,4965,52017,0.00404448938322,-0.0321637426901,0.051906779661,50.5640272886,5015.07302296,4960.90709966,54.165923306,73.3570374579,-19.191114152,5008,4863.3,159.91081408,0.0128999252352,0.0738483215796,-0.799710057663,,,,,"2024-02-27T06:52:30.000+09:00",0,13990,0,-0.0130916414904,0.00302114803625,-0.0181268882175,1,0,0.0151668351871,-0.00858626198083,0.0209117266054,0.0109095515218,0.0147748313108,-0.00386527978892,0.0322076161288,19.3694944476,"validation",4812.08333333,0.031777643086,0.991413738019,1.03177764309,81313,206360,0.252069199457,189155083,0.508245299477,5192.91619724,4823.08380276,0.383731115384,568,-4164,-73512,-700,11029,77117,231,-67,-90,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,0.0117739942001,0.00539153107243,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-27T00:00:00.000+09:00",4990,4990,4860,4900,86619,-0.0130916414904,-0.0354330708661,0.0240334378265,46.4724851924,4997.36948097,4956.39546265,40.9740183233,66.880433631,-25.9064153077,5013.75,4866.9,157.77432736,0.0130660035654,0.0648738834828,-0.626711381402,,,,,"2024-02-28T06:52:30.000+09:00",0,-19447,0,-0.00408163265306,0.0224489795918,-0.0275510204082,1,0.00503524672709,0.0261832829809,-0.022687609075,0.00680104378557,0.00836204455578,0.013649068088,-0.00528702353219,0.0321988423183,19.8662649565,"validation",4819.5,0.0167029774873,0.977312390925,1.01670297749,82209.4,207215.4,0.418014298165,189068464,0.468473868255,5176.38071666,4851.11928334,0.150281317272,23060,24139,-52332,-21995,-19724,57238,334,284,9,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.00476926362501,0.00264504285358,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-28T00:00:00.000+09:00",4905,4930,4860,4880,68607,-0.00408163265306,-0.023023023023,0.00930713547053,45.2589532983,4979.31263774,4950.73653949,28.5760982563,59.2195665561,-30.6434682998,5016,4868.2,151.504732548,0.0129389611615,0.0612739161477,-0.691946824411,,,,,"2024-02-29T06:52:30.000+09:00",0,10190,0,0.0286885245902,0.00409836065574,-0.0225409836066,1,0.00102040816327,0.0142857142857,-0.0271132376396,0.00242389384167,0.0058557578394,0.0121351570812,-0.00627939924176,0.0310460517517,19.6290503512,"validation",4826.75,0.0110322680893,0.97288676236,1.01103226809,73883.4,203151.2,0.337713978554,188999857,0.424068870871,5169.6749817,4862.3250183,0.0575076746489,7654,2568,-89504,-5833,-906,95118,-335,-76,-494,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.0144585778541,-0.0153729942929,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-02-29T00:00:00.000+09:00",4940,5090,4850,5020,108779,0.0286885245902,-0.00594059405941,0.0276356192426,54.2624449442,4985.57223194,4955.86716619,29.705065745,53.3166663938,-23.6116006489,5022.75,4873.8,157.825823081,0.0141907038914,0.0563190081236,-0.463129842504,,,,,"2024-03-04T06:52:30.000+09:00",0,7308,0,-0.00597609561753,-0.00796812749004,-0.050796812749,0,0.0122950819672,0.0491803278689,-0.000547508834802,0.0299971274981,0.0059173437739,0.0106208498793,-0.00470350610535,0.0314394069882,20.1182587946,"validation",4836.33333333,0.0379764284237,0.999452491165,1.03797642842,81584.4,199323.95,0.545739736745,189108636,0.413010328162,5164.18814903,4881.31185097,0.490278436126,21445,28988,-45612,-19653,-27452,50776,-305,-50,-350,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,0.032432459077,0.0291865613986,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-04T00:00:00.000+09:00",5020,5080,4990,4990,97868,-0.00597609561753,0.00910010111223,0,52.2781950939,4986.25342702,4958.39552425,27.8579027718,48.2249136694,-20.3670108976,5022.75,4879.8,152.981121432,0.0134980530623,0.0563190081236,-0.442858842125,,,,,"2024-03-05T06:52:30.000+09:00",0,-304,0,-0.00200400801603,-0.00801603206413,-0.0400801603206,0,0,0.0179282868526,-0.00652033248718,0.0225828927415,0.00558274604646,0.0096643113566,-0.00408156531014,0.0306575393651,20.0065661017,"validation",4845.83333333,0.0297506448839,0.993479667513,1.02975064488,82778,171656.95,0.570137125237,189010768,0.261387901859,5164.18814903,4881.31185097,0.384225012044,-2452,18719,-33259,4733,-15090,40399,-258,-207,-190,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0180524213264,-0.01757570626,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-05T00:00:00.000+09:00",4950,5020,4950,4980,68119,-0.00200400801603,0.00302114803625,-0.0138613861386,51.6008387731,4985.29136133,4959.99585579,25.295505539,43.6390320434,-18.3435265043,5019.25,4885.5,147.053898473,0.0132213765825,0.0565944340359,-0.555801784686,,,,,"2024-03-06T06:52:31.000+09:00",0,-3258,0,0.00602409638554,0.00602409638554,-0.0491967871486,1,-0.00801603206413,0.0140280561122,-0.00781989341037,0.0193429536383,0.00507941878294,0.00876285784003,-0.00368343905709,0.0295288952756,19.6421966277,"validation",4854.33333333,0.0258875231752,0.99218010659,1.02588752318,85998.4,147131.7,0.462979765747,188942649,0.0919713426814,5161.28080652,4877.21919348,0.361825751179,1639,3639,-49029,228,22,56206,63,-244,-232,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,0.00729572611702,0.00555638924848,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-06T00:00:00.000+09:00",4910,5030,4910,5010,49868,0.00602409638554,0.0224489795918,-0.00397614314115,53.5454414453,4989.09269035,4963.69986647,25.3928238833,39.9897904113,-14.5969665281,5018.25,4891,145.121477153,0.0132738635167,0.0565916797781,-0.627260212825,,,,,"2024-03-07T06:52:30.000+09:00",0,4644,0,-0.0219560878244,-0.0149700598802,-0.0718562874251,0,-0.0140562248996,0.0240963855422,-0.00164399940218,0.0243304027806,0.00506842792081,0.00798199409408,-0.00291356617327,0.0289663627052,19.3363259915,"validation",4859.5,0.0309702644305,0.998356000598,1.03097026443,78648.2,139656.25,0.357076750951,188992517,0.186129514433,5160.24559852,4876.25440148,0.470949803776,-17528,-11600,-85457,19462,14005,96140,-44,-428,-321,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,0.00900967802667,0.00106085896966,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-07T00:00:00.000+09:00",5010,5010,4890,4900,73051,-0.0219560878244,0.00409836065574,-0.0277777777778,46.2135141321,4975.38612261,4958.98135784,16.404764764,35.2727852819,-18.8680205179,5011.25,4894,143.327085928,0.0140855029187,0.0600893785978,-0.430992584155,,,,,"2024-03-08T06:52:30.000+09:00",0,-29314,0,0.0163265306122,0.0112244897959,-0.0316326530612,1,0,0.0239520958084,-0.0222000498878,0.0012259910094,0.00334791117633,0.00719852760855,-0.00385061643222,0.0292504256996,19.6959035932,"validation",4863.41666667,0.00752214663902,0.977799950112,1.00752214664,79537,134991.9,0.541150987578,188919466,0.103892900241,5161.81144925,4860.68855075,0.130549517972,-6295,4770,-73746,6012,-3245,91616,231,359,-67,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.0242767477549,-0.0135717401381,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-08T00:00:00.000+09:00",4905,5020,4900,4980,72110,0.0163265306122,-0.00796812749004,0.0101419878296,51.4231458068,4976.0959499,4960.5382943,15.5576555992,31.3297593453,-15.7721037462,5013.75,4898.3,141.660865504,0.0137573710194,0.0585161629606,-0.413064825287,,,,,"2024-03-11T06:52:30.000+09:00",0,28468,0,-0.00602409638554,0.00803212851406,-0.0582329317269,1,0.00102040816327,0.0244897959184,-0.00673148840688,0.0166792560684,0.00312402722875,0.0062911163344,-0.00316708910566,0.0284459569286,19.6991331827,"validation",4868.66666667,0.0228673148021,0.993268511593,1.0228673148,72203.2,131742.4,0.547356052417,188991576,0.185856641446,5160.44270602,4867.05729398,0.384963605501,-1930,-19736,-48935,1175,20850,66778,755,816,203,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,0.00396448469931,0.00496407882448,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-11T00:00:00.000+09:00",4980,5030,4930,4950,35574,-0.00602409638554,-0.00801603206413,-0.019801980198,49.4874166864,4972.08118838,4959.75767991,12.3235084689,27.52850917,-15.2050007012,5008.75,4899.3,138.685089397,0.0126873950529,0.0591838636697,-0.955405227901,,,,,"2024-03-12T06:52:30.000+09:00",0,2594,0,0.0121212121212,0.0050505050505,-0.0535353535354,1,0,0.0200803212851,-0.0117294734215,0.0103484171208,0.00248959767048,0.00556131498385,-0.00307171731337,0.0280171897772,18.9865131742,"validation",4873.91666667,0.0156103065639,0.988270526578,1.01561030656,59744.4,98791.6,0.360091343798,188956002,-0.121700630418,5156.96858858,4860.53141142,0.301812982556,27778,18630,-16639,-27931,-18659,28828,188,18,-365,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.00162788936259,-0.00917350429685,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-12T00:00:00.000+09:00",4960,5040,4955,5010,70318,0.0121212121212,0.00602409638554,-0.00199203187251,53.2757078599,4977.9148517,4963.47933325,14.4355184555,24.9099110271,-10.4743925716,5008.25,4902.8,135.207583011,0.0129381733651,0.0591547364108,-0.384506816762,,,,,"2024-03-13T06:52:30.000+09:00",0,10406,0,-0.0149700598802,-0.0179640718563,-0.0718562874251,0,0.0020202020202,0.0171717171717,0.000349423451305,0.0218650567023,0.00288134100908,0.00497203812917,-0.00209069712009,0.0269875415193,19.6799742875,"validation",4879.75,0.0266919411855,1.00034942345,1.02669194119,60184.2,95685.3,0.73488822212,189026320,-0.0196989506225,5156.38085431,4860.11914569,0.505906939537,-3330,-199,-36117,3802,329,48852,-431,-135,-801,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,0.00386131678916,-0.00361063859745,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-13T00:00:00.000+09:00",5070,5070,4930,4935,55823,-0.0149700598802,-0.0149700598802,-0.0227722772277,48.3903413143,4971.31256682,4961.36975301,9.94281381872,21.9164915855,-11.9736777667,5002.5,4905.1,135.549898511,0.0132546281847,0.0600166402125,-0.570665586643,,,,,"2024-03-14T06:52:30.000+09:00",0,-17503,0,0.00405268490375,0.00405268490375,-0.0739614994934,1,0.0119760479042,0.0279441117764,-0.0134932533733,0.00609569631608,0.0020147545732,0.00444103172957,-0.00242627715638,0.0274670513699,19.4340492053,"validation",4883.33333333,0.0105802047782,0.986506746627,1.01058020478,61375.2,93797.7,0.595142524817,188970497,-0.0997337887816,5152.61662133,4852.38337867,0.275174796098,-868,-3076,-13698,1748,3136,24946,-903,-43,-327,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.0193551580043,-0.0152173314631,,,0,1,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-14T00:00:00.000+09:00",4920,4975,4900,4955,66936,0.00405268490375,0.0112244897959,-0.0265225933202,49.7145715382,4968.80294116,4960.89791945,7.90502170936,19.1141976102,-11.2091759009,4995.75,4907.8,131.22490576,0.0131499309639,0.0583903551433,-0.410610858982,,,,,"2024-03-15T06:52:10.000+09:00",0,155,0,0.0131180625631,-0.00100908173562,-0.0726538849647,0,-0.00303951367781,0.0151975683891,-0.00815693339338,0.00961734382004,0.00159536260532,0.00385755753991,-0.00226219493459,0.0264833311322,19.6196446678,"validation",4885.66666667,0.0141911714539,0.991843066607,1.01419117145,60152.2,94185.75,0.710680755847,189037433,-0.0952028305768,5141.60180835,4849.89819165,0.360303411867,-41234,-16309,-15778,41401,16730,26358,-235,-448,-658,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.00529921610495,0.0067607630672,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-15T00:00:00.000+09:00",4895,5030,4890,5020,98183,0.0131180625631,0.00803212851406,-0.011811023622,53.8583250055,4976.67941175,4965.27585134,11.4035604076,17.5720701697,-6.16850976209,4992.75,4912.1,131.851698206,0.0135151319205,0.0565581990618,0.0944216552196,,,,,"2024-03-18T06:52:15.000+09:00",0,8657,0,-0.00896414342629,-0.0179282868526,-0.102589641434,0,-0.0121089808274,0.0282542885974,0.00545791397526,0.0219661651839,0.00227162557921,0.0035004123844,-0.0012287868052,0.026265278527,20.015773578,"validation",4890.33333333,0.026514893327,1.00545791398,1.02651489333,65366.8,92001.1,1.06719376181,189135616,0.0330017793266,5133.94047418,4851.55952582,0.596500844542,4453,6184,16905,-4497,-5343,-6425,-24,-914,-558,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0322150038157,0.0210728128786,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-18T00:00:00.000+09:00",4990,5020,4965,4975,35297,-0.00896414342629,0.0050505050505,-0.0358527131783,50.7409152417,4976.42104071,4965.99615865,10.4248820611,16.142632548,-5.71775048685,4983.5,4914.4,126.362291191,0.0130960896365,0.0475886776492,-1.73962647179,,,,,"2024-03-19T06:52:15.000+09:00",0,-17906,0,-0.0110552763819,-0.0170854271357,-0.0904522613065,0,-0.00597609561753,0.0109561752988,-0.0017056285743,0.0123311085789,0.00209545368063,0.0032447502609,-0.00114929658027,0.0253994555158,18.9837339088,"validation",4895.08333333,0.0163259052451,0.998294371426,1.01632590525,65311.4,75671.55,0.466450072716,189100319,-0.222316709516,5102.07908753,4864.92091247,0.464158941611,6905,-23949,22588,-6935,24132,-12047,-14,-245,-403,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.0160886803314,-0.0248876379632,,,0,1,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-19T00:00:00.000+09:00",5000,5000,4875,4920,76004,-0.0110552763819,-0.0179640718563,-0.0409356725146,47.1488285112,4967.7408806,4962.58903579,5.15184481464,13.9444750013,-8.79263018668,4973,4916.4,126.264984677,0.0132268151285,0.0404857311134,0.120465298625,,,,,"2024-03-20T06:52:23.000+09:00",0,-18498,0,0.00711382113821,-0.00914634146341,-0.0792682926829,0,0.00502512562814,0.0251256281407,-0.0106575507742,0.000732243104711,0.00104712292981,0.00283424288645,-0.00178711995664,0.0256636147718,19.7396050616,"validation",4898.83333333,0.00432075664274,0.989342449226,1.00432075664,66448.6,73486.05,1.03426432636,189024315,-0.199188145233,5073.66777041,4872.33222959,0.236757853172,7098,-5881,-6605,-7082,5846,17226,-10,-27,-473,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,-8.45304172536e-06,-0.00818209866972,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-20T00:00:00.000+09:00",4920,4955,4895,4955,23853,0.00711382113821,0.00405268490375,-0.0246062992126,49.5942763825,4965.78074513,4962.02688499,3.75386013644,11.9063520283,-8.1524918919,4966.75,4919.4,121.531771486,0.013243533597,0.0354556608943,-1.99604793508,,,,,"2024-03-21T06:52:23.000+09:00",0,2407,0,-0.00100908173562,-0.0383451059536,-0.0484359233098,0,0,0.0121951219512,-0.00236573211859,0.00723665487661,0.000757590340352,0.00240289647394,-0.00164530613358,0.0245270981808,18.5878177298,"validation",4902.5,0.0107088220296,0.997634267881,1.01070882203,60054.6,70571.85,0.337995957312,189048168,-0.13231975639,5054.79970187,4878.70029813,0.433276321498,7359,14411,23874,-7488,-14579,-17162,95,84,-103,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.00567526992147,0.00762956824274,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-21T00:00:00.000+09:00",4970,4970,4925,4950,26379,-0.00100908173562,-0.00100908173562,-0.00900900900901,49.2437332969,4963.35293818,4961.13600462,2.21693356365,9.96846833541,-7.75153477176,4964.5,4921.7,116.06521638,0.0127532467935,0.0351874899439,-1.70679967354,,,,,"2024-03-22T06:52:23.000+09:00",0,736,0,-0.0040404040404,-0.0363636363636,-0.0717171717172,0,0.00302724520686,0.00908173562059,-0.00292073723436,0.00575004571591,0.000447865366394,0.00201383198695,-0.00156596662056,0.0234475184606,18.6874663813,"validation",4905.83333333,0.0090028877187,0.997079262766,1.00900288772,51943.2,66378.95,0.397400079393,189021789,-0.0775117714275,5051.84414691,4877.15585309,0.41699501047,26226,43511,34540,-26106,-43375,-30796,60,50,-115,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0250673091885,-0.0154125816515,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-22T00:00:00.000+09:00",4915,4965,4910,4930,33220,-0.0040404040404,-0.0179282868526,-0.0237623762376,47.788677869,4958.22171692,4958.82963391,-0.607916982709,7.85319127179,-8.46110825449,4958.5,4923.1,111.70341521,0.0125009749578,0.0319154909867,-1.27805723092,,,,,"2024-03-25T06:52:19.000+09:00",0,-638,0,-0.00811359026369,-0.0334685598377,-0.0669371196755,0,-0.00707070707071,0.0111111111111,-0.00574770595946,0.00140155593021,-0.000123309732801,0.00159293940604,-0.00171624913884,0.0226578935517,18.9140016563,"validation",4908.58333333,0.00436310544454,0.994252294041,1.00436310544,38950.6,64526.25,0.514829236164,188988569,-0.159932585576,5037.62648103,4879.37351897,0.319908584146,34114,23780,39216,-33887,-23544,-35489,-62,-65,-213,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,-0.00175353646819,-0.00369759365878,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-25T00:00:00.000+09:00",4935,4935,4865,4890,57224,-0.00811359026369,-0.0170854271357,-0.0111223458038,44.9292916639,4947.72606817,4953.73114251,-6.00507433974,5.08153814948,-11.0866124892,4955.75,4925.6,108.724599838,0.0117886920848,0.0340838862501,-0.234847405179,,,,,"2024-03-26T06:52:19.000+09:00",0,-364,0,-0.00306748466258,-0.0204498977505,-0.0633946830266,0,0.00101419878296,0.0141987829615,-0.0132674166372,-0.00722754588274,-0.00122803156232,0.00103916935572,-0.00226720091804,0.0222340694965,19.4496762558,"validation",4908.41666667,-0.0037520585389,0.986732583363,0.996247941461,43336,62792.45,0.911319752614,188931345,-0.136736980322,5040.20560964,4871.29439036,0.110742256916,15688,23194,36594,-15319,-22963,-32580,-165,-67,-501,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,-0.00411513288965,-0.0188549783475,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-26T00:00:00.000+09:00",4885,4940,4860,4875,62008,-0.00306748466258,-0.00914634146341,-0.0181268882175,43.8692475504,4936.53744229,4947.89920602,-11.3617637296,1.79287777367,-13.1546415032,4951.25,4926.9,106.672842707,0.0117537661957,0.0368863444194,-0.0544447297328,,,,,"2024-03-27T06:52:19.000+09:00",0,-1672,0,-0.0225641025641,-0.0287179487179,-0.0533333333333,0,-0.00102249488753,0.0163599182004,-0.0154001514769,-0.010534007185,-0.00233061820093,0.000367769799728,-0.00269838800066,0.0218816087603,19.5268940747,"validation",4909.08333333,-0.00694291194894,0.984599848523,0.993057088051,40536.8,63292,0.979713075902,188869337,-0.225736269987,5042.5667564,4859.9332436,0.0824972162648,-2392,34021,31580,2505,-33788,-27591,-130,-70,-476,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.0101978959397,-0.00569419612927,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-27T00:00:00.000+09:00",4850,4880,4765,4765,72035,-0.0225641025641,-0.0383451059536,-0.0275510204082,36.9789891179,4910.14706656,4934.35111669,-24.2040501321,-3.40650780747,-20.7975423246,4944.5,4927.6,107.267639656,0.012410207483,0.0488227778977,0.41056907291,,,,,"2024-03-28T06:52:19.000+09:00",0,-3342,0,0.00104931794334,-0.0241343126967,-0.0241343126967,0,-0.00512820512821,0.0235897435897,-0.0363029628881,-0.0329978082637,-0.005079548821,-0.0007149019533,-0.0043646468677,0.0225115718061,19.65396021,"validation",4908.16666667,-0.0291690719549,0.963697037112,0.970830928045,50173.2,62562.8,1.1514030702,188797302,-0.216711847935,5065.20211266,4823.79788734,-0.243566106872,276,16697,16432,-266,-16322,-13760,-13,-173,-560,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,-0.0218459540815,-0.0172807788732,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-28T00:00:00.000+09:00",4800,4870,4750,4770,44413,0.00104931794334,-0.0363636363636,-0.0225409836066,37.4598245071,4888.58597939,4922.1769599,-33.5909805029,-9.44340234656,-24.1475781563,4939,4929.6,108.177093966,0.0124034794187,0.0568447300927,-0.725336486296,,,,,"2024-03-29T06:52:19.000+09:00",0,-4865,0,-0.00104821802935,-0.00524109014675,-0.0335429769392,0,0.00734522560336,0.0251836306401,-0.0342174529257,-0.0323758519961,-0.00704213427734,-0.00197974891961,-0.00506238535772,0.0226786360516,19.171389087,"validation",4907.33333333,-0.0279853280804,0.965782547074,0.97201467192,53780,61353.1,0.723891702294,188841715,-0.128878573373,5079.37806096,4798.62193904,-0.101945912486,13196,10164,42136,-13192,-10049,-39939,-7,-134,-173,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.00442123412817,0.00236619037132,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-03-29T00:00:00.000+09:00",4765,4810,4735,4765,47344,-0.00104821802935,-0.0334685598377,-0.050796812749,37.1545380016,4869.5727518,4910.53422213,-40.9614703319,-15.7470159436,-25.2144543882,4926.25,4930.4,105.80730154,0.0103624045078,0.0626311839143,-0.525394880727,,,,,"2024-04-01T06:52:19.000+09:00",0,849,0,0.00524658971668,-0.0157397691501,-0.0314795383001,0,-0.00104821802935,0.0157232704403,-0.0327328089317,-0.0335469738764,-0.00859632116094,-0.00330472527673,-0.00529159588421,0.0222051000084,19.2342481952,"validation",4906.66666667,-0.0288722826087,0.967267191068,0.971127717391,56604.8,58281.35,0.812335335403,188794371,-0.269610261259,5080.51843488,4771.98156512,-0.0226279767683,15947,15854,26082,-15907,-15808,-23845,-29,-37,-200,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.00134321187454,0.00395150726047,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-01T00:00:00.000+09:00",4775,4825,4765,4790,25005,0.00524658971668,-0.0204498977505,-0.0400801603206,39.7964518097,4857.33078998,4901.60576123,-44.2749712482,-21.4526070045,-22.8223642437,4916.25,4934.8,102.53535143,0.0104650014684,0.0659725983997,-1.4870570217,,,,,"2024-04-02T06:52:19.000+09:00",0,1005,0,-0.0114822546973,-0.0219206680585,-0.0365344467641,0,0.00209863588667,0.01259181532,-0.0256801423849,-0.0293426278674,-0.00924320902885,-0.00447862359176,-0.00476458543709,0.0214061276472,18.6011167826,"validation",4905.5,-0.0235450005096,0.974319857615,0.97645499949,50161,54638.2,0.45764684781,188819376,-0.17514486202,5078.41889344,4754.08110656,0.110745324455,19955,20964,38839,-20407,-21410,-38900,463,455,161,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.0047987682045,-0.00242872778746,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-02T00:00:00.000+09:00",4815,4815,4710,4735,57580,-0.0114822546973,-0.0287179487179,-0.0491967871486,36.1918079372,4838.51066845,4889.26459373,-50.7539252853,-27.3128706607,-23.4410546246,4904,4937.1,102.711397757,0.010667637639,0.0723321346734,0.176060480601,,,,,"2024-04-03T06:52:19.000+09:00",0,-4114,0,-0.0179514255544,-0.0179514255544,-0.0242872228089,0,0.00521920668058,0.0219206680585,-0.0344616639478,-0.0409349618197,-0.0107188860159,-0.00576829369814,-0.00495059231776,0.0216919530637,19.4236675735,"validation",4904.08333333,-0.0344780709953,0.965538336052,0.965521929005,49275.4,54111.25,1.06410404491,188761796,-0.167112199404,5081.35839422,4726.64160578,0.0235635709715,7472,20028,47969,-7369,-19923,-47536,-82,-86,-318,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.0134110283612,0.0113792719617,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-03T00:00:00.000+09:00",4705,4735,4650,4650,58981,-0.0179514255544,-0.0241343126967,-0.0718562874251,31.4506107827,4809.50902715,4871.54129049,-62.0322633452,-34.2567491976,-27.7755141476,4886,4936.1,101.446297917,0.0109889287211,0.0826973805922,0.224020367656,,,,,"2024-04-04T06:52:19.000+09:00",0,3944,0,0.0204301075269,-0.0172043010753,-0.00967741935484,0,-0.00633579725449,0.0179514255544,-0.0483012689316,-0.0579607382346,-0.0133402716871,-0.00736704283819,-0.00597322884895,0.0218164081542,19.4295931394,"validation",4901.5,-0.0513108232174,0.951698731068,0.948689176783,46664.6,54566.9,1.08089336209,188702815,-0.265455798295,5088.02970079,4683.97029921,-0.0840725375549,3084,18662,46694,-3012,-18554,-46319,-65,-89,-221,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,-0.00117434031415,-0.00490731335034,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-04T00:00:00.000+09:00",4630,4900,4610,4745,59791,0.0204301075269,-0.00524109014675,-0.0316326530612,40.7870968625,4799.58456143,4862.16786157,-62.5833001347,-39.922059385,-22.6612407497,4878.25,4934.5,114.914419494,0.0113379107078,0.0864984161661,0.30519500734,,,,,"2024-04-05T06:52:19.000+09:00",0,801,0,-0.0115911485774,-0.031612223393,-0.0263435194942,0,-0.00430107526882,0.0623655913978,-0.0273151232512,-0.0384030803526,-0.0131893150969,-0.00841350039726,-0.00477581469962,0.0242180020009,19.4634571415,"validation",4900,-0.0316326530612,0.972684876749,0.968367346939,49740.2,53903.9,1.10921473214,188762606,-0.145499676276,5089.23044933,4667.26955067,0.184212446171,2399,10167,47533,-2271,-10489,-47183,-138,324,-208,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,0.00748943954755,0.0170890465696,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-05T00:00:00.000+09:00",4695,4735,4665,4690,17778,-0.0115911485774,-0.0157397691501,-0.0582329317269,37.5946093413,4782.72539813,4849.41468664,-66.689288501,-45.2755052082,-21.4137832928,4863.75,4932.6,112.420532387,0.0107557389477,0.0907346282711,-1.64318654715,,,,,"2024-04-08T06:52:19.000+09:00",0,-5566,0,-0.00106609808102,-0.0394456289979,-0.00746268656716,0,-0.0105374077977,0.0147523709168,-0.035723464405,-0.0491829866602,-0.0142194644991,-0.00965362584397,-0.00456583865518,0.0239702627692,18.2389048902,"validation",4897.16666667,-0.0423033726985,0.964276535595,0.957696627302,43827,51187.3,0.347312712333,188744828,-0.241024629156,5084.40527413,4643.09472587,0.106286319945,-1222,2859,48677,824,-3192,-47887,368,311,-705,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,-0.00145621057599,0.000426067415301,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-08T00:00:00.000+09:00",4690,4705,4620,4685,44038,-0.00106609808102,-0.0219206680585,-0.0535353535354,37.3087129461,4767.6907215,4837.23582096,-69.5450994603,-50.1294240586,-19.4156754017,4850.5,4930,110.461922931,0.0107388643115,0.0948257234154,-0.376942519636,,,,,"2024-04-09T06:52:19.000+09:00",0,2526,0,-0.00747065101387,-0.034151547492,-0.008537886873,0,0,0.0181236673774,-0.0341201937945,-0.0496957403651,-0.0148442047941,-0.0106999837905,-0.00414422100356,0.023577785044,19.1449293761,"validation",4895.83333333,-0.0430638297872,0.965879806206,0.956936170213,47633.6,51610.5,0.853275980663,188700790,-0.247248137491,5080.47608571,4620.52391429,0.14017997896,-508,-1801,18408,518,2371,-17870,-40,-592,-449,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.00233350185597,0.0123698005307,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-09T00:00:00.000+09:00",4690,4690,4610,4650,40328,-0.00747065101387,-0.0179514255544,-0.0718562874251,35.2858502157,4749.58445665,4823.36650089,-73.7820442352,-54.8599480939,-18.9220961412,4832.5,4928.6,108.286071293,0.0102244104167,0.0966575106561,-0.495256725821,,,,,"2024-04-11T06:52:19.000+09:00",0,-13396,0,-0.0172043010753,-0.0258064516129,0,0,0.00106723585912,0.017075773746,-0.0377651319193,-0.0565272085379,-0.0158671062871,-0.0117978382998,-0.00406926798736,0.0232873271598,19.0494237997,"validation",4893.16666667,-0.0496951531047,0.962234868081,0.950304846895,44183.2,50111,0.804773403045,188660462,-0.365047594341,5066.04871012,4598.95128988,0.109289214434,1272,3967,52135,-822,-3942,-51807,-462,-56,-239,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,-0.00287476854189,-0.00602974556748,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-11T00:00:00.000+09:00",4655,4655,4540,4570,34757,-0.0172043010753,-0.0172043010753,-0.0739614994934,31.1309960224,4721.95607871,4804.59861193,-82.6425332271,-60.4164651206,-22.2260681065,4814.25,4924.3,108.765637629,0.0103585989566,0.105827721572,-0.715712605319,,,,,"2024-04-12T06:52:06.000+09:00",0,-3491,0,0.0054704595186,0.0317286652079,0.00765864332604,1,0.0010752688172,0.0247311827957,-0.0507347977359,-0.0719493125927,-0.0180837053013,-0.013220233068,-0.00486347223337,0.0237999207067,18.8834047597,"validation",4890.5,-0.0655352213475,0.949265202264,0.934464778652,39338.4,49057.7,0.708492244846,188625705,-0.351414762616,5068.99055429,4559.50944571,0.020590663939,2586,2361,52131,-2251,-2431,-51886,-386,-10,-188,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,-0.0178696960981,-0.0157729533974,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-12T00:00:00.000+09:00",4570,4620,4560,4595,23702,0.0054704595186,-0.031612223393,-0.0726538849647,33.7560377275,4702.42437429,4789.07278883,-86.6484145372,-65.6628550039,-20.9855595333,4796.25,4919.5,105.282377799,0.0104166536995,0.10973221675,-1.14444618864,,,,,"2024-04-15T06:52:06.000+09:00",0,1188,0,-0.0195865070729,0,0.00326441784548,0,0,0.0131291028446,-0.0419598644775,-0.0659619880069,-0.0188571087132,-0.0142900663773,-0.00456704233586,0.0229123781934,18.5060387557,"validation",4889.25,-0.0601830546607,0.958040135523,0.939816945339,32120.6,46896,0.505416240191,188649407,-0.413709058342,5059.40157229,4533.09842771,0.11761581311,14347,10147,73989,-16345,-11703,-75616,1937,1483,1723,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.0147576303671,0.00270854365798,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-15T00:00:00.000+09:00",4595,4595,4505,4505,29111,-0.0195865070729,-0.0394456289979,-0.102589641434,29.4099902162,4672.05139363,4768.03036002,-95.9789663951,-71.7260772821,-24.252889113,4770.5,4911.9,104.190779385,0.0102115973591,0.113698433619,-0.851756747226,,,,,"2024-04-16T06:52:12.000+09:00",0,-5117,0,0.00443951165372,0.0210876803552,0.0321864594895,1,0,0.0195865070729,-0.0556545435489,-0.0828396343574,-0.0213049869911,-0.0159214377985,-0.00538354919267,0.0231278089644,18.6918145663,"validation",4885.58333333,-0.0778992614324,0.944345456451,0.922100738568,34387.2,43442.4,0.670105703184,188620296,-0.593107194814,5041.69918879,4499.30081121,0.0105073853922,12368,17557,60050,-14373,-19139,-61683,1944,1520,1729,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.0153393913082,-0.0102311547654,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-16T00:00:00.000+09:00",4480,4535,4455,4525,40831,0.00443951165372,-0.034151547492,-0.0904522613065,31.5199738809,4649.4281023,4750.02811113,-100.600008832,-77.5008635921,-23.0991452399,4748,4902.6,102.462866571,0.0103903702272,0.115523045157,-0.172581248426,,,,,"2024-04-17T06:52:27.000+09:00",0,-2434,0,0.00110497237569,0.0121546961326,0.0298342541436,1,-0.00554938956715,0.0177580466149,-0.0469671440607,-0.0770203565455,-0.0222320461507,-0.0171272626723,-0.00510478347843,0.0226437274191,19.0345697374,"validation",4884.83333333,-0.0736633798492,0.953032855939,0.926336620151,33745.8,43719.1,0.933939628217,188661127,-0.502288473459,5022.2517092,4473.7482908,0.0934391791956,14033,16902,59259,-16356,-19305,-61307,2153,2183,1979,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.0272073804988,0.0274446030406,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-17T00:00:00.000+09:00",4435,4600,4435,4530,42733,0.00110497237569,-0.0258064516129,-0.0792682926829,32.0666668229,4631.0545481,4733.72973253,-102.67518443,-82.5357277597,-20.1394566702,4728.5,4892.2,106.929804673,0.0103549585608,0.117582575558,0.0451416148733,,,,,"2024-04-18T06:52:26.000+09:00",0,2429,0,0.0408388520971,0.0187637969095,0.0286975717439,1,-0.0198895027624,0.0364640883978,-0.041979486095,-0.0740362209231,-0.0226656036269,-0.0182198074525,-0.00444579617443,0.0236048133937,19.0812039581,"validation",4883.33333333,-0.0723549488055,0.958020513905,0.927645051195,34226.8,42055.55,1.01610845655,188703860,-0.380990142799,5006.49460426,4450.50539574,0.142978682041,7239,16114,74130,-8090,-18971,-76624,686,2631,2419,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.0108573127458,0.000840806479508,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-18T00:00:00.000+09:00",4530,4725,4510,4715,43813,0.0408388520971,0.0317286652079,-0.0484359233098,48.4612344993,4643.96923301,4732.34234494,-88.3731119274,-83.7032045932,-4.66990733423,4716.5,4885.9,114.64910434,0.0141052488202,0.109334929339,0.0526826604168,,,,,"2024-04-19T06:52:26.000+09:00",0,4477,0,-0.0254506892895,-0.0137857900318,-0.0084835630965,0,0,0.0474613686534,-0.000318032439309,-0.0349782025829,-0.0187429717768,-0.0177525354386,-0.000990436338119,0.0243158227656,19.1461900559,"validation",4883.58333333,-0.0345204170435,0.999681967561,0.965479582957,36038,43053.55,1.01763966038,188747673,-0.348978191113,4974.33909711,4458.66090289,0.497091209175,6865,21836,59556,-7012,-23900,-61207,-27,1879,1607,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,0.0212891303285,0.0136849680833,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-19T00:00:00.000+09:00",4700,4700,4555,4595,27787,-0.0254506892895,0,-0.0717171717172,41.4701183059,4636.43550485,4722.1688379,-85.7333330503,-84.1092302846,-1.62410276571,4698.75,4877,117.88845403,0.0149660128053,0.101860665409,-1.06973267689,,,,,"2024-04-22T06:52:27.000+09:00",0,-4339,0,0.00108813928183,0.00326441784548,0.0272034820457,1,-0.00318133616119,0.0307529162248,-0.0220803405161,-0.0578224318228,-0.0186579614908,-0.0183045114874,-0.000353450003419,0.0256558115407,18.665047607,"validation",4879.75,-0.058353399252,0.977919659484,0.941646600748,36855,43123.95,0.644351920453,188719886,-0.350040986505,4938.0589008,4459.4410992,0.283229959991,5340,7895,38373,-5106,-8066,-40307,-283,-37,1636,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,-0.00919077354957,-0.00939272166255,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-22T00:00:00.000+09:00",4595,4620,4545,4600,17389,0.00108813928183,0.0210876803552,-0.0669371196755,41.8465627383,4630.83004257,4713.11929436,-82.2892517871,-83.7452345851,1.45598279804,4682.25,4870.4,114.824993028,0.0150002160779,0.0930301466036,-1.63361223181,,,,,"2024-04-23T06:52:27.000+09:00",0,-1130,0,-0.00434782608696,0.00326086956522,0.0271739130435,1,0,0.0163220892274,-0.0175663409686,-0.0555190538765,-0.0178889677798,-0.0182054857794,0.000316517999573,0.024961955006,18.1974046964,"validation",4876.66666667,-0.0567327409433,0.982433659031,0.943267259057,34510.6,42332.4,0.410772835937,188737275,-0.296810480861,4900.04520197,4464.45479803,0.311175821926,-4961,-1215,35055,5832,1234,-36905,-729,-42,1752,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.0134111006463,-0.00355606259248,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-23T00:00:00.000+09:00",4790,4790,4580,4580,32814,-0.00434782608696,0.0121546961326,-0.0633946830266,40.7184332138,4623.01003602,4703.25860588,-80.2485698653,-83.0459016412,2.79733177585,4666.75,4861,121.623207811,0.0149627830733,0.0856406725346,-0.553082063198,,,,,"2024-04-24T06:52:27.000+09:00",0,-8038,0,0.00764192139738,0.00764192139738,0.0349344978166,1,0.0413043478261,0.045652173913,-0.0185889537687,-0.0578070355894,-0.0175215218047,-0.0181322929348,0.000610771130098,0.0265552855483,18.8280648163,"validation",4872.75,-0.0600790108255,0.981411046231,0.939920989174,32907.2,41111.9,0.798163062276,188704461,-0.275934705037,4866.58180428,4466.91819572,0.282942459248,-4232,3571,39636,4004,-3540,-41884,-22,-296,1750,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,-0.00190624156706,-0.00389855792115,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-24T00:00:00.000+09:00",4580,4635,4570,4615,15305,0.00764192139738,0.0187637969095,-0.0533333333333,43.5847137999,4621.77772279,4696.72093137,-74.9432085891,-81.4253630308,6.48215444165,4653.75,4852.9,117.578692968,0.0151469403485,0.0758120112267,-1.54397667152,,,,,"2024-04-25T06:52:27.000+09:00",0,2158,0,0.00758396533044,0.00108342361863,0.0249187432286,1,0,0.014192139738,-0.00832661831856,-0.049022234128,-0.0162390484483,-0.0176436322927,0.00140458384434,0.0254775066019,18.0730020125,"validation",4871,-0.0525559433381,0.991673381681,0.947444056662,27421.6,38776.75,0.394695274875,188719766,-0.192861701922,4830.15507362,4477.34492638,0.390167558098,-599,57,40166,435,459,-42377,55,-668,1821,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0124608608917,-0.0122175600561,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-25T00:00:00.000+09:00",4600,4655,4580,4650,17976,0.00758396533044,-0.0137857900318,-0.0241343126967,46.3768465481,4626.11961159,4693.26012164,-67.1405100554,-78.5683924357,11.4278823802,4648,4844.9,114.537357756,0.0145768056539,0.0726595910034,-1.31251337047,,,,,"2024-04-26T06:52:27.000+09:00",0,4698,0,-0.00860215053763,-0.00967741935484,0.0161290322581,0,-0.0032502708559,0.0162513542795,0.000430292598967,-0.0402278684803,-0.0144388193668,-0.0168964284808,0.00245760911403,0.0246316898399,18.2414153244,"validation",4868.75,-0.0449293966624,1.0004302926,0.955070603338,22254.2,36073.8,0.498311794155,188737742,-0.0825529885956,4816.86088949,4479.13911051,0.505922034421,13467,5387,48246,-13411,-5165,-50050,-59,-74,1706,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.0251977184838,0.0179872220021,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-26T00:00:00.000+09:00",4650,4675,4550,4610,28923,-0.00860215053763,0.00326441784548,-0.0335429769392,43.7140560311,4623.63967134,4687.09270523,-63.4530338817,-75.5453207249,12.0922868432,4640,4835.3,115.284689345,0.0146566977381,0.068925095913,-0.464290709095,,,,,"2024-04-29T06:52:27.000+09:00",0,-3011,0,0.00108459869848,0.00216919739696,0.0162689804772,1,0,0.0268817204301,-0.00646551724138,-0.0465948338262,-0.0137642155926,-0.0163872713069,0.00262305571435,0.0250075248036,18.7083755488,"validation",4865,-0.0524152106886,0.993534482759,0.947584789311,22481.4,35299.3,0.819364689951,188708819,-0.188241693178,4799.90622252,4480.09377748,0.406195020032,7542,5773,33982,-7011,-5445,-35703,-134,-147,1623,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.0191438035723,-0.012774384089,,,0,1,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-29T00:00:00.000+09:00",4610,4640,4610,4615,7691,0.00108459869848,0.00326086956522,-0.0314795383001,44.1457605805,4622.31049114,4681.75250484,-59.4420137014,-72.3246593202,12.8826456188,4632.5,4826,109.19292582,0.0146680634526,0.0645364017012,-1.74549201325,,,,,"2024-04-30T06:52:27.000+09:00",0,921,0,0,0.00866738894908,0.0032502708559,1,0,0.00650759219089,-0.00377765785213,-0.0437215084956,-0.0128801763167,-0.0156716488234,0.00279147250679,0.0236604389642,17.3848732682,"validation",4860.5,-0.0505092068717,0.996222342148,0.949490793128,20541.8,33316.65,0.230845538192,188716510,-0.116849983417,4781.98244044,4483.01755956,0.441464696628,1700,6718,25919,-1186,-6559,-27656,-213,-152,1637,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,-0.0106270485743,-0.0139710722709,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-04-30T00:00:00.000+09:00",4590,4640,4590,4615,11401,0,0.00764192139738,-0.0365344467641,44.1457605805,4621.18580019,4676.80787485,-55.6220746575,-68.9841423877,13.3620677302,4623.75,4815.1,104.96485969,0.0145919348878,0.0566272176442,-1.38339176945,,,,,"2024-05-02T06:52:27.000+09:00",0,449,0,0.00108342361863,0.00650054171181,0.00216684723727,1,-0.00541711809317,0.0108342361863,-0.00189240335226,-0.0415567693298,-0.0120524538803,-0.0149478098348,0.00289535595453,0.022744281623,17.7785235158,"validation",4854.25,-0.0492867075243,0.998107596648,0.950713292476,16259.2,32636.45,0.349333337419,188716510,-0.157593733387,4754.66504879,4492.83495121,0.466581382046,-3770,5849,24521,3840,-5329,-25803,-99,-151,1144,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.00171910814753,0.00090833831578,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-02T00:00:00.000+09:00",4580,4640,4580,4620,11896,0.00108342361863,0.00108342361863,-0.0242872228089,44.6382150935,4621.00336939,4672.59988412,-51.5965147267,-65.5066168555,13.9101021287,4618,4804.9,101.753083998,0.0144291312768,0.052211797506,-1.24202792004,,,,,"2024-05-03T06:52:27.000+09:00",0,-946,0,-0.00324675324675,0.00649350649351,0.0238095238095,1,-0.00758396533044,0.0130010834236,0.000433087916847,-0.0384815500843,-0.0111680767807,-0.0141789213973,0.00301084461661,0.0220244770558,17.8221074904,"validation",4847.08333333,-0.0468494799278,1.00043308792,0.953150520072,15577.4,30352.25,0.391931405415,188728406,-0.0550041594939,4738.55704044,4497.44295956,0.508294828708,-2605,3767,23905,2597,-3283,-25737,-21,-223,1684,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,0.0042074253125,0.00275214261786,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-03T00:00:00.000+09:00",4625,4625,4580,4605,16369,-0.00324675324675,-0.00967741935484,-0.00967741935484,43.401912488,4618.54131256,4667.5924853,-49.0511727328,-62.2155280309,13.1643552981,4615.75,4795.4,97.6992922837,0.0139186306513,0.0518924208498,-0.87126022608,,,,,"2024-05-07T06:52:27.000+09:00",0,-2656,0,0.00325732899023,0,0.0043431053203,0,0.00108225108225,0.00974025974026,-0.0023289822889,-0.0397047170205,-0.0106517204632,-0.0135104295398,0.00285870907668,0.0212159158054,18.1380425431,"validation",4840,-0.0485537190083,0.997671017711,0.951446280992,15256,28221.65,0.580015697169,188712037,0.0163385202495,4735.51122077,4495.98877923,0.455119027967,1590,-5159,24425,-1648,5204,-26292,-11,-104,1691,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,-0.000630912880088,-0.00106802866521,,,0,1,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-07T00:00:00.000+09:00",4630,4660,4620,4620,21034,0.00325732899023,0.00216919739696,-0.0263435194942,45.0411441364,4618.76572602,4664.06711602,-45.3013899999,-58.8327004247,13.5313104248,4609.5,4787.9,94.6493428348,0.0131142026091,0.0451929853632,-0.453401520263,,,,,"2024-05-08T06:52:27.000+09:00",0,-1085,0,0.00757575757576,-0.0021645021645,0.00974025974026,0,0.00542888165038,0.00868621064061,0.00227790432802,-0.0350675661564,-0.00980549567097,-0.0127343507413,0.00292885507031,0.0204868707435,18.3920454494,"validation",4833,-0.0440720049659,1.00227790433,0.955927995034,13678.2,26283.8,0.800264801893,188733071,-0.0561847982407,4713.65853302,4505.34146698,0.550403935693,-447,-2140,21675,423,2105,-23109,-7,-24,1275,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0183108369498,-0.00329311637074,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-08T00:00:00.000+09:00",4620,4670,4620,4655,13201,0.00757575757576,0.00866738894908,-0.00746268656716,48.7695902613,4624.34022971,4663.39547779,-39.0552480866,-54.8772099571,15.8219618705,4607.75,4780,91.4601040609,0.0130234029484,0.0433068171988,-1.09043643916,,,,,"2024-05-09T06:52:27.000+09:00",0,-16,0,-0.00214822771214,-0.00107411385607,0.00966702470462,0,0,0.0108225108225,0.0102544625902,-0.0261506276151,-0.00838995662441,-0.0117888743195,0.00339891769506,0.0196477130099,17.9337450693,"validation",4828.41666667,-0.035915845429,1.01025446259,0.964084154571,14780.2,26054.95,0.506659962886,188746272,0.00277106653438,4707.52349347,4507.97650653,0.736786336505,3057,5124,28184,-3148,-5245,-29709,5,-5,1321,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,0.00366625041503,0.00624435248428,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-09T00:00:00.000+09:00",4655,4670,4625,4645,9419,-0.00214822771214,0.00650054171181,-0.008537886873,47.7723868206,4627.5186559,4662.03284981,-34.5141939029,-50.8046067463,16.2904128434,4605.75,4774,88.1415251994,0.0130287604258,0.0412476392147,-1.28939405472,,,,,"2024-05-10T06:52:13.000+09:00",0,-1757,0,0.0010764262648,0.0032292787944,0.010764262648,1,0,0.00966702470462,0.00852195625034,-0.027021365731,-0.0074303969651,-0.0109374826149,0.00350708564981,0.0189755705489,17.5940308789,"validation",4821.66666667,-0.0366401659177,1.00852195625,0.963359834082,14383.8,24324,0.387230718632,188736853,0.0741304884065,4700.73815716,4510.76184284,0.706604703023,4569,3180,29502,-4682,-3318,-31492,5,0,1736,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.00984062494993,0.000453730060495,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-10T00:00:00.000+09:00",4600,4665,4600,4650,12982,0.0010764262648,0.00649350649351,0,48.3411533806,4630.97732423,4661.1415276,-30.1642033726,-46.6765260715,16.512322699,4605.75,4767.7,86.4885591137,0.0129277894126,0.0412476392147,-0.890801868559,,,,,"2024-05-13T06:52:13.000+09:00",0,248,0,-0.00967741935484,0.00215053763441,0.010752688172,1,-0.00968783638321,0.0139935414424,0.00960755577268,-0.0246869559746,-0.00648692545647,-0.010037962596,0.00355103713956,0.018599690132,17.9159415767,"validation",4815.5,-0.0343681860658,1.00960755577,0.965631813934,14601,22956.7,0.56549939669,188749835,0.194655590743,4700.73815716,4510.76184284,0.732923773471,3526,3991,23929,-3757,-4249,-26044,124,121,1861,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,-0.00463493081854,0.00796029686182,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-13T00:00:00.000+09:00",4615,4650,4580,4605,31175,-0.00967741935484,0,0.00765864332604,43.7258588906,4626.98081281,4656.98289593,-30.0020831181,-43.3416374808,13.3395543628,4607.5,4761.8,85.3108048913,0.0125222560241,0.0406155863165,0.760997397753,,,,,"2024-05-14T06:52:13.000+09:00",0,-3383,0,0.00108577633008,0.0152008686211,0.0108577633008,1,-0.00752688172043,0.0150537634409,-0.000542593597396,-0.0329287244319,-0.00651511034052,-0.00941186481669,0.00289675447617,0.0185256905301,18.7822697262,"validation",4808.08333333,-0.0422378979843,0.999457406403,0.957762102016,17562.2,22777.6,1.36866921888,188718660,0.204049153554,4701.06815698,4513.93184302,0.486640754287,2813,6347,28411,-2858,-6455,-30316,-6,0,1701,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,-0.0095234395262,0.00158206962868,,,0,1,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-14T00:00:00.000+09:00",4570,4625,4570,4610,5930,0.00108577633008,-0.0021645021645,0.00326441784548,44.3614826631,4624.36838007,4653.50268141,-29.1343013447,-40.5001702536,11.3658689089,4608.25,4756.4,83.1457473991,0.0124708806912,0.0405341132581,-1.37289663441,,,,,"2024-05-16T06:52:26.000+09:00",0,-479,0,0.00867678958785,0.0238611713666,0.0119305856833,1,-0.00760043431053,0.0119435396308,0.000379753702599,-0.0307795811959,-0.00631980506392,-0.00878528638907,0.00246548132514,0.0180359538827,17.1237626646,"validation",4800.08333333,-0.0396000069443,1.0003797537,0.960399993056,14541.4,21889,0.270912330394,188724590,0.171736945498,4701.64566371,4514.85433629,0.509368743315,1335,4962,16490,-1525,-5266,-16672,190,197,-11,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,-6.19167335312e-05,-0.00794948694486,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-16T00:00:00.000+09:00",4600,4665,4600,4650,29906,0.00867678958785,-0.00107411385607,0.0321864594895,49.295621759,4628.31170621,4653.24322353,-24.9315173189,-37.3864396667,12.4549223478,4615.5,4749,81.8496225849,0.011723059612,0.035545653619,0.684725693807,,,,,"2024-05-17T06:52:24.000+09:00",0,4454,0,0.00215053763441,0.0161290322581,-0.00215053763441,1,-0.00216919739696,0.0140997830803,0.00747481312967,-0.0208464939987,-0.00536161662772,-0.00804009455197,0.00267847792425,0.0176020693731,18.7504369139,"validation",4792.91666667,-0.0298183082674,1.00747481313,0.970181691733,17882.4,21928.75,1.36378042524,188754496,0.305990993559,4697.53048214,4533.46951786,0.710287682702,4614,5548,16175,-4894,-5995,-16565,-141,-25,-224,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,0.000377456904011,-0.000857514187593,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-17T00:00:00.000+09:00",4650,4670,4635,4660,21309,0.00215053763441,0.0032292787944,0.0298342541436,50.4780060597,4633.18682833,4653.74372549,-20.5568971583,-34.020531165,13.4636340067,4622.25,4742.4,78.5032209717,0.0117064607508,0.0315143987108,0.0329543105886,,,,,"2024-05-20T06:52:24.000+09:00",0,1782,0,0,0.0171673819742,0.00214592274678,1,0,0.00752688172043,0.00816701822705,-0.017375168691,-0.00441135132152,-0.00730054316845,0.00288919184693,0.0168461847579,18.4136555349,"validation",4784.58333333,-0.0260384916834,1.00816701823,0.973961508317,20260.4,20952.65,1.01700739525,188775805,0.273659895049,4695.08371472,4549.41628528,0.759151961045,3222,5000,17600,-3616,-5389,-17576,-27,-32,-479,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.0124592917209,0.0197407578856,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-20T00:00:00.000+09:00",4660,4675,4640,4660,17145,0,0.00215053763441,0.0286975717439,50.4780060597,4637.31193167,4654.20715323,-16.8952215662,-30.5954692452,13.700247679,4628.75,4736,75.3958480451,0.0117109842739,0.0263490378993,-0.263159993063,,,,,"2024-05-21T06:52:24.000+09:00",0,-422,0,0.00321888412017,0.0150214592275,-0.0364806866953,1,0,0.00751072961373,0.00675128274372,-0.0160472972973,-0.00362558402709,-0.00656555134018,0.00293996731309,0.0161793665333,18.1962326045,"validation",4776.75,-0.0244413042341,1.00675128274,0.975558695766,21093,19673.25,0.871487934124,188775805,0.18284980875,4689.73155459,4567.76844541,0.756225019278,-782,654,8469,590,-919,-7992,-230,-157,-927,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.0064302544942,0.00933267840853,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-21T00:00:00.000+09:00",4660,4680,4645,4675,27120,0.00321888412017,0.0152008686211,-0.0084835630965,52.4086485349,4643.11009603,4655.7473641,-12.6372680789,-27.003829012,14.3665609331,4626.75,4729.3,72.5104303276,0.00750449687913,0.0222219416439,1.02529495098,,,,,"2024-05-22T06:52:24.000+09:00",0,5107,0,0.0096256684492,0.0106951871658,-0.0438502673797,1,0,0.00751072961373,0.0104284865186,-0.0114816146153,-0.00270315894735,-0.00577622010951,0.00307306116216,0.0155102524765,18.6580111917,"validation",4770,-0.0199161425577,1.01042848652,0.980083857442,20282,18838.6,1.43959742231,188802925,0.146645716773,4678.15768425,4575.34231575,0.969287818577,-5683,-2948,3627,5424,2287,-4129,317,298,120,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.00976851324195,0.00389178396434,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-22T00:00:00.000+09:00",4700,4720,4675,4720,58040,0.0096256684492,0.0238611713666,0.0272034820457,57.7323944291,4654.93931202,4660.50681861,-5.56750659355,-22.7165645283,17.1490579347,4633,4725.7,70.5453995899,0.00518474610737,0.0273839870963,3.23434033452,,,,,"2024-05-23T06:52:24.000+09:00",0,4424,0,0.0010593220339,-0.00741525423729,-0.0529661016949,0,0.00534759358289,0.0096256684492,0.0187783293762,-0.00120617051442,-0.00117955648168,-0.00481283146786,0.00363327498617,0.0149460592352,19.4284517892,"validation",4765.41666667,-0.00953047127743,1.01877832938,0.990469528723,30704,20351.25,2.85191327314,188860965,0.346610159081,4696.43500611,4569.56499389,1.18574124397,-5733,-2068,6527,5479,1615,-6991,312,90,116,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,0.00988996816508,0.0105589120021,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-23T00:00:00.000+09:00",4675,4750,4675,4725,31996,0.0010593220339,0.0161290322581,0.0271739130435,58.2906903516,4665.7178794,4665.28409131,0.433788092594,-18.0864940041,18.5202820967,4639.25,4720.6,70.8635853335,0.00518482444543,0.0315111784924,0.917231764794,,,,,"2024-05-24T06:52:24.000+09:00",0,2598,0,0.0031746031746,-0.0201058201058,-0.0624338624339,0,-0.00953389830508,0.0158898305085,0.0184835910977,0.000932084904461,9.18070037236e-05,-0.00382782941886,0.00391963642258,0.0149975841976,18.8339890205,"validation",4760,-0.00735294117647,1.0184835911,0.992647058824,31122,21081.6,1.51772161506,188892961,0.369246167274,4712.34411741,4566.15588259,1.08657251115,-6335,-10295,7095,6082,10057,-7742,312,296,114,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,0.00166516900797,4.24370128511e-05,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-24T00:00:00.000+09:00",4715,4745,4695,4740,17705,0.0031746031746,0.0171673819742,0.0349344978166,59.9977442366,4677.14589796,4670.81860306,6.32729489122,-13.203736225,19.5310311163,4647.25,4716.4,69.3733292383,0.00502796659172,0.0344686145334,-0.225835507484,,,,,"2024-05-27T06:52:24.000+09:00",0,-1764,0,-0.00210970464135,-0.0242616033755,-0.0748945147679,0,-0.0021164021164,0.010582010582,0.0199580397009,0.00500381647019,0.00133487233992,-0.00278559835971,0.00412047069963,0.014635723468,18.2453947912,"validation",4756.58333333,-0.00348639604758,1.0199580397,0.996513603952,30401.2,20326.15,0.871045426704,188910666,0.507240672729,4727.34213445,4567.15786555,1.07902065317,-8777,-14947,-918,8933,14836,800,-36,289,106,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.0157434452319,0.0116439740551,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-27T00:00:00.000+09:00",4805,4805,4680,4730,27316,-0.00210970464135,0.0150214592275,0.0249187432286,58.285107503,4685.27729827,4675.20241025,10.0748880253,-8.54801137497,18.6228994003,4653,4710.8,73.3466628641,0.00490238060499,0.0370851572923,0.548824129049,,,,,"2024-05-28T06:52:24.000+09:00",0,-6616,0,-0.00105708245243,0,-0.0771670190275,0,0.0137130801688,0.0263713080169,0.016548463357,0.00407574085081,0.00212999746835,-0.00180719056553,0.00393718803388,0.0155066940516,18.6769083793,"validation",4752.66666667,-0.00476925234956,1.01654846336,0.99523074765,32435.4,20926.7,1.30531808646,188883350,0.390849966789,4739.27861844,4566.72138156,0.946228749323,-13821,-15107,-6695,11971,12996,4545,-30,290,31,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,-0.0152775867667,-0.012331169718,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-28T00:00:00.000+09:00",4700,4735,4685,4725,24432,-0.00105708245243,0.0106951871658,0.0161290322581,57.4028037521,4691.38848315,4678.8911206,12.4973625545,-4.33893658907,16.8362991436,4656.75,4706.6,71.6790440881,0.00470118863381,0.0394161341726,0.273292981145,,,,,"2024-05-29T06:52:24.000+09:00",0,741,0,-0.00846560846561,-0.021164021164,-0.0761904761905,0,-0.00634249471459,0.0105708245243,0.0146561443067,0.00390940381592,0.00264494445599,-0.000918293458004,0.00356323791399,0.015170168061,18.564271876,"validation",4749.75,-0.00521080056845,1.01465614431,0.994789199432,31897.8,21249.5,1.14976822984,188858918,0.285126708864,4748.5255414,4564.9744586,0.871831094406,-7578,-12190,-13950,5522,10155,11191,-29,-50,144,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,-0.00100566838187,-0.00461844520435,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-29T00:00:00.000+09:00",4680,4730,4660,4685,26045,-0.00846560846561,-0.00741525423729,0.0162689804772,50.7801888,4690.40563959,4679.34363018,11.0620094073,-1.25874738979,12.3207567971,4660.5,4701.2,71.5591123675,0.0046875927436,0.0385962313602,0.427031835868,,,,,"2024-05-30T06:52:24.000+09:00",0,-7019,0,-0.0117395944504,-0.0042689434365,-0.0651013874066,0,-0.00952380952381,0.0148148148148,0.00525694667954,-0.00344592869906,0.0023611546227,-0.000268676070393,0.00262983069309,0.0152740901532,18.619702293,"validation",4746.5,-0.012956915622,1.00525694668,0.987043084378,25498.8,21105.6,1.23403267379,188832873,0.293888825715,4750.43886813,4570.56113187,0.636203626475,2916,-6298,-5544,-5330,4027,2481,68,45,308,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.0082631867306,0.00629332503694,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-30T00:00:00.000+09:00",4645,4685,4355,4630,36269,-0.0117395944504,-0.0201058201058,0.0032502708559,43.3708170488,4681.11246427,4675.68854647,5.42391780301,0.0777856487704,5.34613215424,4661.25,4693.4,90.0191757698,0.00542621029099,0.0380368317887,1.18538186629,,,,,"2024-05-31T06:52:24.000+09:00",0,-181,0,-0.00107991360691,0.0151187904968,-0.0475161987041,1,-0.008537886873,0.0704375667022,-0.00670421024403,-0.0135083308476,0.00117147252765,1.68003561059e-05,0.00115467217154,0.0194425865594,18.9390308139,"validation",4740,-0.0232067510549,0.993295789756,0.976793248945,26353.4,22534.5,1.60948767445,188796604,0.177714171604,4749.89959109,4572.60040891,0.323744251854,7180,-1592,-1215,-7203,-289,-1472,-22,-44,222,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,0.00389556036978,-0.00403490126652,,,0,1,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-05-31T00:00:00.000+09:00",4685,4685,4585,4625,24747,-0.00107991360691,-0.0242616033755,0.00216684723727,42.7599922092,4672.47977746,4671.93383932,0.54593813806,0.171416146628,0.374521991431,4661.75,4686.4,90.7320917863,0.00543307172947,0.0376289262343,0.136657698027,,,,,"2024-06-03T06:52:24.000+09:00",0,-493,0,0.0227027027027,0.0151351351351,-0.0464864864865,1,0.011879049676,0.0215982721382,-0.00788330562557,-0.0131017412086,0.000118040678499,3.70629506223e-05,8.09777278771e-05,0.0196177495754,18.5556912072,"validation",4733.91666667,-0.0230077279209,0.992116694374,0.976992272079,27761.8,23201.8,1.06659828117,188771857,0.119273073641,4749.45832344,4574.04167656,0.290498788711,12851,9438,2671,-12830,-11608,-5479,41,27,284,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,-0.0014897123502,-0.010683394418,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-03T00:00:00.000+09:00",4630,4730,4595,4730,23048,0.0227027027027,0,0.0238095238095,56.5873538698,4681.32904246,4676.23503641,5.09400605711,1.15593412872,3.93807192838,4667.25,4682.6,93.8940852301,0.00733456135442,0.0386967290851,-0.0646328525191,,,,,"2024-06-04T06:52:24.000+09:00",0,2954,0,-0.0221987315011,-0.00634249471459,-0.0676532769556,0,0.00108108108108,0.0291891891892,0.0134447479779,0.0101225814718,0.00107695688311,0.000244383536728,0.000832573346381,0.0198507579768,18.5070147674,"validation",4729.75,5.28569163274e-05,1.01344474798,1.00005285692,26908.2,23759.4,0.970058166452,188794905,0.139942506966,4757.55365441,4576.94634559,0.847438873926,6781,14304,3842,-6474,-14418,-6590,-99,-24,230,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,0.00525546164252,0.0170597112029,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-04T00:00:00.000+09:00",4665,4720,4625,4625,22524,-0.0221987315011,-0.021164021164,0.0043431053203,44.9052419632,4672.66303593,4672.43984853,0.223187406138,0.969384784207,-0.746197378069,4668.25,4676,94.6873648565,0.00890459041029,0.0376740989937,-0.141818277885,,,,,"2024-06-05T06:52:24.000+09:00",0,-8137,0,0.00864864864865,0.00648648648649,-0.0583783783784,1,-0.0137420718816,0.0200845665962,-0.00926471375783,-0.0109067579127,4.82567364623e-05,0.000209596710099,-0.000161339973636,0.0204729437528,18.4615683459,"validation",4723.33333333,-0.0208186309104,0.990735286242,0.97918136909,26526.6,24067.15,0.935881481605,188772381,0.125365903316,4756.18605631,4580.31394369,0.25408267204,10307,16293,7502,-7688,-13499,-7512,-2,-17,231,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.0145864862988,-0.0235246146339,,,0,1,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-05T00:00:00.000+09:00",4595,4670,4580,4665,33351,0.00864864864865,-0.0042689434365,0.00974025974026,49.2071391473,4671.48410733,4671.88874863,-0.40464130794,0.694579565778,-1.09922087372,4670.5,4670.3,94.3525530811,0.00907139960355,0.0364590769403,0.785181428083,,,,,"2024-06-07T06:52:24.000+09:00",0,-3711,0,0.0075026795284,0,-0.0760986066452,0,-0.00648648648649,0.0194594594595,-0.00117760411091,-0.00113483073892,-8.67398302121e-05,0.000148891653972,-0.000235631484184,0.0202256276701,18.8626861556,"validation",4719.41666667,-0.0115303798139,0.998822395889,0.988469620186,27987.8,24683,1.35117287202,188805732,0.147188348256,4755.64105942,4585.35894058,0.467700660309,497,7019,3615,2281,-3997,-3621,-63,-104,228,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.00164397747359,0.00284376829303,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-07T00:00:00.000+09:00",4665,4700,4640,4700,9946,0.0075026795284,0.0151187904968,0.00966702470462,52.6882025296,4675.87116774,4673.97106355,1.90010418739,0.9356844901,0.964419697289,4672.75,4665.7,91.8987992896,0.00906857352392,0.0367063673792,-1.29780625348,,,,,"2024-06-10T06:52:24.000+09:00",0,-1811,0,-0.00106382978723,-0.0127659574468,-0.0882978723404,0,0,0.0128617363344,0.00583168369804,0.00735152281544,0.000404277486678,0.000199081806404,0.000205195680274,0.0195529360191,17.6602435484,"validation",4714.75,-0.00312847977093,1.0058316837,0.996871520229,22723.2,24520.25,0.405623923084,188815678,0.1415279208,4758.50983909,4586.99016091,0.658873898847,8214,15338,8999,-5661,-12876,-9103,127,125,352,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.00483046789677,-0.0106342584675,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-10T00:00:00.000+09:00",4790,4790,4670,4695,18753,-0.00106382978723,0.0151351351351,0.010764262648,52.1384665607,4678.81406501,4675.52876255,3.28530246222,1.40560808452,1.8796943777,4675.25,4661.8,93.9060279117,0.00905567732171,0.0364866670264,-0.578424434731,,,,,"2024-06-11T06:52:24.000+09:00",0,-3568,0,0.0010649627263,-0.00532481363152,-0.0926517571885,0,0.0191489361702,0.0255319148936,0.00422437302818,0.00712171264319,0.00069974493338,0.000299384043562,0.000400360889818,0.0200012839003,18.2933624216,"validation",4710.5,-0.0032905211761,1.00422437303,0.996709478824,21524.4,24986.95,0.750511767142,188796925,0.120206747922,4760.54214501,4589.95785499,0.615778539737,7217,10659,10150,-7208,-7877,-10038,-32,-90,194,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.0068328304764,0.000633277049682,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-11T00:00:00.000+09:00",4655,4710,4615,4700,20861,0.0010649627263,-0.00634249471459,0.010752688172,52.6702800985,4682.07343962,4677.3414468,4.73199282043,2.0708850317,2.66110778872,4677.75,4658.3,93.9841687752,0.00905564602408,0.0363918966105,-0.43165497039,,,,,"2024-06-12T06:52:24.000+09:00",0,4316,0,-0.00957446808511,-0.0446808510638,-0.086170212766,0,-0.00851970181044,0.0202342917998,0.00475656031212,0.00895176351888,0.00100680698307,0.000440613836533,0.000566193146536,0.0199966316543,18.4009544639,"validation",4705.33333333,-0.00113346557098,1.00475656031,0.998866534429,21087,25380.9,0.821917268497,188817786,0.133862471386,4762.86609718,4592.63390282,0.630703831213,12092,12330,12181,-11969,-9492,-11833,-46,-51,58,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.000471408549846,-0.00315610560874,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-12T00:00:00.000+09:00",4700,4700,4655,4655,11450,-0.00957446808511,0.00648648648649,0.0108577633008,47.5493956748,4677.90829507,4675.68652482,2.22177024842,2.10106207505,0.120708173369,4680.25,4656.1,90.485299577,0.00904984357788,0.0338230537773,-1.19829082268,,,,,"2024-06-13T06:52:24.000+09:00",0,-713,0,0.00214822771214,-0.0397422126745,-0.0859291084855,0,0,0.00957446808511,-0.00539501095027,-0.000236249221451,0.000477286841765,0.000451355977454,2.59308643113e-05,0.0194383028092,17.7914422175,"validation",4700.66666667,-0.00971493405191,0.99460498905,0.990285065948,18872.2,24394.65,0.469365209175,188806336,0.179703336592,4759.40017372,4601.09982628,0.340493085403,7401,12432,13587,-7170,-12358,-13415,-124,3,234,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,-0.0180207886683,-0.0122346551043,,,0,1,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-13T00:00:00.000+09:00",4655,4680,4635,4665,15861,0.00214822771214,0,0.0119305856833,48.7420450656,4675.92240352,4674.89493039,1.02747313076,1.88634428619,-0.858871155427,4683,4654,87.2363496072,0.00905576657342,0.0310740461475,-0.889584289489,,,,,"2024-06-14T06:52:02.000+09:00",0,-3248,0,-0.005359056806,-0.0418006430868,-0.0878885316184,0,0,0.00966702470462,-0.00384368994234,0.00236355822948,0.000220251474976,0.000404361047415,-0.000184109572439,0.0187001821237,18.1194616717,"validation",4695.83333333,-0.00656610470275,0.996156310058,0.993433895297,15374.2,24891.2,0.637213151636,188822197,0.196067284824,4755.75987905,4610.24012095,0.37630545684,1054,11216,9869,-894,-11052,-9407,-60,-87,-56,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.00764588335865,0.00139019079804,,,0,1,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-14T00:00:00.000+09:00",4665,4665,4615,4640,17768,-0.005359056806,-0.0127659574468,-0.00215053763441,45.930236998,4670.3958799,4672.31012073,-1.914240829,1.12622726315,-3.04046809215,4682.5,4651.5,84.5766103495,0.00894853039975,0.0315174557427,-0.639114859904,,,,,"2024-06-17T06:52:02.000+09:00",0,-630,0,0.00646551724138,-0.0452586206897,-0.0797413793103,0,0,0.010718113612,-0.00907634810464,-0.00247232075675,-0.000412551902802,0.000242721392921,-0.000655273295723,0.0182277177477,18.2276240229,"validation",4689.5,-0.0105554963216,0.990923651895,0.989444503678,16938.6,24284.3,0.731666138205,188804429,0.102809222419,4756.29024326,4608.70975674,0.212021548352,-119,3997,7448,204,-3627,-6735,-45,-223,154,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.00664041468236,0.00513065432526,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-17T00:00:00.000+09:00",4605,4675,4575,4670,29082,0.00646551724138,-0.00532481363152,0.00214592274678,49.6814841464,4670.3349753,4672.13900067,-1.80402537493,0.540176735536,-2.34420211046,4683,4649.1,85.6782810388,0.00905084071682,0.0313079526938,0.431282669086,,,,,"2024-06-18T06:52:02.000+09:00",0,-4359,0,-0.0385438972163,-0.0610278372591,-0.0899357601713,0,-0.00754310344828,0.0215517241379,-0.00277599829169,0.00449549375148,-0.000386300936815,0.000115669536517,-0.000501970473333,0.018346526989,18.7267890631,"validation",4684.41666667,-0.00307757991924,0.997224001708,0.996922420081,19004.4,24672.95,1.17869975013,188833511,0.11694183306,4756.30757123,4609.69242877,0.411332487344,794,6009,11159,-643,-5793,-10442,-112,-77,149,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,0.0116568949141,0.0102117912645,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-18T00:00:00.000+09:00",4620,4640,4450,4490,57524,-0.0385438972163,-0.0446808510638,-0.0364806866953,34.3035936201,4642.59113295,4658.64722285,-16.0560899009,-2.77907659176,-13.2770133092,4674.5,4644.2,95.2726895361,0.0123715928553,0.0476994010296,2.50442545099,,,,,"2024-06-19T06:52:02.000+09:00",0,-23495,0,-0.00445434298441,-0.0278396436526,-0.0579064587973,0,-0.0107066381156,0.0406852248394,-0.0394694619745,-0.0332027044486,-0.00357596657036,-0.000618948015982,-0.00295701855438,0.021218861812,19.3695655156,"validation",4677.25,-0.0400342081351,0.960530538025,0.959965791865,26337,26691.9,2.15511072648,188775987,0.00034092739745,4785.98542506,4563.01457494,-0.327462423481,5599,4723,16250,-5529,-4612,-15526,-31,-72,143,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.0457666660658,-0.0385322552306,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-19T00:00:00.000+09:00",4490,4530,4455,4470,29221,-0.00445434298441,-0.0397422126745,-0.0438502673797,33.0784431288,4616.03865095,4644.67335449,-28.6347035336,-7.95020198012,-20.6845015534,4664.25,4640.6,93.8246402835,0.0123295587403,0.061203041266,0.196706054705,,,,,"2024-06-20T06:52:05.000+09:00",0,-7477,0,0,-0.0234899328859,-0.0548098434004,0,0,0.0167037861915,-0.0416465669722,-0.0367624876094,-0.00640597394487,-0.00177856867564,-0.00462740526923,0.0209898524124,18.6877866031,"validation",4669.16666667,-0.0426557201499,0.958353433028,0.95734427985,29891.2,26796.95,1.09045992174,188746766,-0.104786179024,4806.98314261,4521.51685739,-0.180465645346,9171,5767,22302,-9177,-5634,-21336,0,-99,-163,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,-0.0165422471206,-0.00703889388958,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-20T00:00:00.000+09:00",4470,4600,4470,4470,23174,0,-0.0418006430868,-0.0529661016949,33.0784431288,4593.57116619,4631.73458749,-38.1634212966,-13.9928458434,-24.1705754532,4651.75,4635.1,96.408594549,0.0120445826805,0.0702178498207,-0.187336335988,,,,,"2024-06-21T06:52:11.000+09:00",0,1864,0,-0.0089485458613,-0.0201342281879,-0.0604026845638,0,0,0.0290827740492,-0.0390713172462,-0.0356195119846,-0.00853767814242,-0.003130390569,-0.00540728757342,0.0215679182436,18.4559299368,"validation",4661.16666667,-0.0410126220188,0.960928682754,0.958987377981,31353.8,25053.65,0.924975003642,188746766,-0.227908907485,4815.06794145,4488.43205855,-0.0564299867624,23289,28244,40181,-15276,-20175,-31197,-8059,-8076,-8222,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.0036820825573,0.0042500319333,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-21T00:00:00.000+09:00",4455,4475,4420,4430,24678,-0.0089485458613,-0.0452586206897,-0.0624338624339,30.5478096034,4568.40637139,4616.79128471,-48.3849133184,-20.8712593384,-27.51365398,4637,4629.9,93.4508377955,0.012088144412,0.0801871721345,-0.000984217804471,,,,,"2024-06-24T06:52:11.000+09:00",0,-2681,0,-0.010158013544,-0.00451467268623,-0.0575620767494,0,-0.00335570469799,0.0123042505593,-0.0446409316368,-0.0431758785287,-0.0109221023292,-0.00471134522312,-0.0062107571061,0.021094997245,18.5098223096,"validation",4652.83333333,-0.0478919654691,0.955359068363,0.952108034531,32735.8,24687.75,0.99960506729,188722088,-0.346068394244,4822.91395859,4451.08604141,-0.0567091399853,36466,41308,59051,-15522,-20338,-37130,-20991,-21018,-21160,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,-0.000624799498707,-0.00330429681464,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-24T00:00:00.000+09:00",4415,4450,4385,4385,25917,-0.010158013544,-0.0610278372591,-0.0748945147679,27.9565824706,4540.19000656,4599.62155992,-59.4315533547,-28.5833181417,-30.848235213,4619.25,4623.9,91.4186350958,0.0120889174481,0.0906996155107,0.0837256860329,,,,,"2024-06-25T06:52:11.000+09:00",0,-3942,0,-0.00456100342075,0.00570125427594,-0.0570125427594,1,-0.00338600451467,0.0146726862302,-0.0507116956216,-0.0516663422652,-0.0135533759076,-0.00651843059103,-0.00703494531654,0.0208480353696,18.5485993166,"validation",4644.41666667,-0.0558555972225,0.949288304378,0.944144402778,32102.8,25098.35,1.03261768204,188696171,-0.427308966526,4828.73209947,4409.76790053,-0.0591169856238,30298,35271,61377,-9333,-14324,-39602,-20968,-20955,-21095,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,-0.00314358242049,0.00291855769691,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-25T00:00:00.000+09:00",4385,4400,4350,4365,19036,-0.00456100342075,-0.0278396436526,-0.0771670190275,26.8658260667,4513.23769786,4582.24218511,-69.004487248,-36.6675519629,-32.3369352851,4601,4618.2,88.4601611604,0.0120834724828,0.100097261522,-0.573429222704,,,,,"2024-06-26T06:52:11.000+09:00",0,-1061,0,0,0.0103092783505,-0.0481099656357,1,0,0.0114025085519,-0.0512931971311,-0.054826555801,-0.0158085881439,-0.00840035554706,-0.00740823259681,0.0202657872074,18.2354606825,"validation",4635.91666667,-0.0584386403264,0.948706802869,0.941561359674,24405.2,24684.35,0.771176879278,188677135,-0.417703929818,4831.27375013,4370.72624987,-0.0124335706184,14292,36937,68294,-1729,-16375,-44897,-12526,-20571,-20718,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.00805501549426,-0.0051195165874,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-26T00:00:00.000+09:00",4390,4390,4340,4365,13756,0,-0.0234899328859,-0.0761904761905,26.8658260667,4490.43189819,4566.1501714,-75.7182732072,-44.4776962118,-31.2405769954,4583,4614.1,85.7130067918,0.0120982417332,0.10671093912,-1.02565885661,,,,,"2024-06-27T06:52:11.000+09:00",0,-1650,0,0.00343642611684,-0.00229095074456,0.22107674685,0,0.0057273768614,0.0114547537228,-0.0475670957888,-0.0539866929629,-0.0173466834381,-0.0101896211253,-0.0071570623128,0.0196364276728,17.9106038565,"validation",4629.25,-0.0570826807798,0.952432904211,0.94291731922,21312.2,24150.55,0.569593653147,188677135,-0.376353747637,4827.52811699,4338.47188301,0.0542434901126,4510,36647,71139,-4798,-15959,-47450,285,-20733,-20846,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.00636536319696,-0.000154396132971,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-27T00:00:00.000+09:00",4320,4500,4300,4380,19367,0.00343642611684,-0.0201342281879,-0.0651013874066,29.2663197959,4473.44237539,4552.36126981,-78.9188944207,-51.3659358536,-27.5529585671,4567.75,4609.8,93.8763634495,0.0121506901168,0.111652130613,-0.437246897964,,,,,"2024-06-28T06:52:11.000+09:00",0,-238,0,0.00684931506849,-0.0159817351598,0.413242009132,0,-0.0103092783505,0.0458190148912,-0.0411033878824,-0.0498503188859,-0.0180180124248,-0.011727382615,-0.00629062980984,0.0214329596917,18.2561298809,"validation",4622.75,-0.0525120328809,0.958896612118,0.947487967119,20550.8,23816.65,0.813170618034,188696502,-0.286293412382,4822.7495098,4312.7504902,0.131862037412,7580,19562,66041,-7687,-6735,-41959,-63,-12959,-21226,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,0.00629812271969,0.00755697900716,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-06-28T00:00:00.000+09:00",4335,4410,4335,4410,14001,0.00684931506849,-0.00451467268623,-0.0475161987041,33.9367293434,4463.68200995,4541.81599057,-78.1339806202,-56.7195448069,-21.4144358133,4556.75,4607.9,92.5280517745,0.0121793984705,0.115076923891,-0.872908455698,,,,,"2024-07-01T06:52:11.000+09:00",0,-2068,0,0,-0.0283446712018,0.351473922902,0,-0.0102739726027,0.0171232876712,-0.0322049706479,-0.0429479806419,-0.0177174559229,-0.0128615747861,-0.0048558811368,0.0209814176359,17.9385140193,"validation",4616.83333333,-0.0447998267211,0.967795029352,0.955200173279,18415.4,22703.25,0.616695847511,188710503,-0.189622631121,4818.93838647,4294.56161353,0.220143973622,6674,7145,67788,-6656,-7509,-44350,-188,232,-20884,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.00190689285058,0.00471493242973,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-01T00:00:00.000+09:00",4375,4430,4375,4410,11626,0,0.00570125427594,-0.0464864864865,33.9367293434,4455.42323919,4532.05184312,-76.6286039318,-60.7013566319,-15.9272473,4546,4605.6,89.8474766478,0.0121873281111,0.117767876668,-1.01757624615,,,,,"2024-07-02T06:52:11.000+09:00",0,52,0,0,-0.0340136054422,0.269841269841,0,-0.00793650793651,0.0124716553288,-0.0299164100308,-0.0424700364773,-0.0173761006648,-0.0137644799619,-0.00361162070294,0.0203735774712,17.7526292362,"validation",4610.5,-0.0434876911398,0.970083589969,0.95651230886,15557.2,22047.2,0.527323197504,188710503,-0.139142385428,4813.68638367,4278.31361633,0.245971389845,2619,8968,60907,-2949,-9575,-37569,204,439,-20683,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.00231966316632,-0.00798391318833,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-02T00:00:00.000+09:00",4385,4425,4350,4410,19696,0,0.0103092783505,-0.0676532769556,33.9367293434,4448.43504854,4523.01096585,-74.5759173078,-63.4762687671,-11.0996485408,4530,4603.2,88.7869426015,0.0107817090496,0.114756320327,-0.213016023704,,,,,"2024-07-03T06:52:11.000+09:00",0,1744,0,-0.0124716553288,-0.0260770975057,0.190476190476,0,-0.00566893424036,0.0170068027211,-0.0264900662252,-0.0419708029197,-0.0169106388453,-0.0143937117386,-0.00251692710675,0.0201330935604,18.2798008284,"validation",4605.08333333,-0.0423626065399,0.973509933775,0.95763739346,15689.2,21879.6,0.900199272382,188710503,-0.192878297592,4789.92306554,4270.07693446,0.269162463996,3943,9213,63203,-3956,-8962,-39441,21,-412,-21106,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.00836212829537,0.0203505872632,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-03T00:00:00.000+09:00",4335,4380,4335,4355,10351,-0.0124716553288,-0.00229095074456,-0.0583783783784,29.4796842917,4434.06042569,4510.56570912,-76.5052834308,-66.0820716998,-10.423211731,4516.5,4596,87.8021609871,0.0101237408437,0.118118652872,-1.03491716683,,,,,"2024-07-04T06:52:11.000+09:00",0,-2245,0,-0.0103329506315,-0.0229621125144,0.180252583238,0,-0.0170068027211,0.0102040816327,-0.0357577770397,-0.0524369016536,-0.0175672292608,-0.0151738396555,-0.00239338960528,0.0201612309959,17.6239183239,"validation",4600.16666667,-0.0532951704648,0.96424222296,0.946704829535,15008.2,21270.95,0.486626126243,188700152,-0.169783201973,4783.24144785,4249.75855215,0.19727239373,2106,4741,59587,-2256,-4967,-38918,149,96,-20733,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.0172004083045,-0.0199302954223,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-04T00:00:00.000+09:00",4300,4380,4300,4310,19240,-0.0103329506315,-0.0159817351598,-0.0760986066452,26.4220972225,4414.97420635,4495.70898993,-80.7347835736,-69.0126140746,-11.722169499,4498.75,4590.3,87.2448637738,0.00987858971222,0.120942702982,-0.130124756585,,,,,"2024-07-05T06:52:11.000+09:00",0,3225,0,-0.00580046403712,-0.0127610208817,0.294663573086,0,-0.0126291618829,0.0183696900115,-0.0419560989164,-0.0610635470449,-0.0187319683465,-0.0160122074419,-0.00271976090464,0.0202424277897,18.2334399194,"validation",4592.91666667,-0.061598475914,0.958043901084,0.938401524086,14982.8,20565.4,0.935551946473,188680912,-0.303470878271,4770.79549252,4226.70450748,0.153091109409,-276,1112,60134,-276,-2164,-40126,506,1008,-20114,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.0214030613326,-0.0159662480839,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-05T00:00:00.000+09:00",4335,4345,4285,4285,24653,-0.00580046403712,-0.0283446712018,-0.0882978723404,24.8783045907,4394.97817461,4480.1009166,-85.1227419922,-72.2346396581,-12.8881023341,4478,4584,85.2988020756,0.00953014121257,0.120939726127,0.33793469657,,,,,"2024-07-08T06:52:11.000+09:00",0,-573,0,-0.00583430571762,-0.00350058343057,0.220536756126,0,0.00580046403712,0.0139211136891,-0.0430995980348,-0.0652268760908,-0.0198652840122,-0.0168575588467,-0.00300772516549,0.0199063715462,18.4755297164,"validation",4586.16666667,-0.0656684958389,0.956900401965,0.934331504161,17113.2,21300.75,1.15737708766,188656259,-0.374209828292,4748.7840468,4207.2159532,0.14362745464,383,2922,55372,-453,-2759,-34233,17,-207,-21216,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.0190007443971,-0.0137451840095,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-08T00:00:00.000+09:00",4285,4305,4250,4260,29829,-0.00583430571762,-0.0340136054422,-0.0926517571885,23.4055665047,4374.21230159,4463.797145,-89.5848434087,-75.7046804082,-13.8801630005,4456.25,4577.6,83.1346019274,0.0094991712798,0.120024638365,0.791889367936,,,,,"2024-07-09T06:52:11.000+09:00",0,2456,0,0.00821596244131,-0.00234741784038,0.0316901408451,0,0,0.0128354725788,-0.0440392706872,-0.0693813351975,-0.0210293059645,-0.017771051739,-0.00325825422546,0.0195151647717,18.6602608008,"validation",4579.08333333,-0.0696827967752,0.955960729313,0.930317203225,20753.8,21854.55,1.36488740331,188626430,-0.390067514545,4723.67989736,4188.82010264,0.133081413223,-2626,-504,49744,2722,704,-28988,-140,-248,-20841,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,-0.00427258635894,-0.0197341747426,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-09T00:00:00.000+09:00",4260,4295,4180,4295,14485,0.00821596244131,-0.0260770975057,-0.086170212766,29.6816157096,4362.02579365,4451.29365278,-89.2678591234,-78.4173161513,-10.8505429722,4436,4571.2,85.4107017897,0.00984174489176,0.113340011768,-0.691474086849,,,,,"2024-07-10T06:52:11.000+09:00",0,664,0,-0.0093131548312,-0.0151338766007,0.0966239813737,0,0,0.0269953051643,-0.0317853922453,-0.0604217710886,-0.0207841348367,-0.0182578151691,-0.00252631966756,0.0198860772502,17.9460757607,"validation",4573.16666667,-0.0608258318452,0.968214607755,0.939174168155,19711.6,21535.75,0.672602532997,188640915,-0.410645090141,4687.3881461,4184.6118539,0.219557182415,-406,-3237,47636,407,2199,-27750,209,1196,-19859,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,0.00484968955626,0.00687761710167,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-10T00:00:00.000+09:00",4270,4300,4250,4255,16431,-0.0093131548312,-0.0229621125144,-0.0859291084855,26.9625100616,4345.56028694,4436.7533822,-91.1930952632,-80.9724719737,-10.2206232896,4416,4563.3,82.8813659476,0.00983509921752,0.109593963093,-0.535039399976,,,,,"2024-07-11T06:52:11.000+09:00",0,-2228,0,0,-0.00705052878966,0.122209165687,0,-0.0058207217695,0.011641443539,-0.0364583333333,-0.0675607564701,-0.0214319847857,-0.0190299581607,-0.00240202662505,0.0194785818913,18.0627751288,"validation",4567.91666667,-0.0685031469488,0.963541666667,0.931496853051,20927.6,21784.8,0.754241489479,188624484,-0.417382762293,4657.98347051,4174.01652949,0.167332649497,-6197,-5381,41774,5080,4577,-21983,1329,973,-19763,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,-0.0095258925918,-0.00713979763355,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-11T00:00:00.000+09:00",4240,4280,4240,4255,8650,0,-0.0127610208817,-0.0878885316184,26.9625100616,4331.6279351,4423.2901687,-91.6622336034,-83.1104242996,-8.55180930378,4395.5,4556.2,79.818411237,0.00977417848699,0.10139597045,-1.23569036405,,,,,"2024-07-12T06:51:56.000+09:00",0,-768,0,0.00352526439483,-0.0129259694477,0.101057579318,0,-0.00352526439483,0.00940070505288,-0.0319645091571,-0.0661077213467,-0.0215422405648,-0.0195324146415,-0.00200982592333,0.0187587335457,17.4211646681,"validation",4562.25,-0.0673461559538,0.968035490843,0.932653844046,18809.6,21424.25,0.403748089198,188624484,-0.46142338705,4618.34299406,4172.65700594,0.184755626725,-2765,-2993,45925,2533,3513,-25561,445,-309,-20336,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.00814507721436,0.00713994525654,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-12T00:00:00.000+09:00",4280,4285,4255,4270,8670,0.00352526439483,-0.00350058343057,-0.0797413793103,29.7609612609,4322.14671432,4411.93534139,-89.7886270767,-84.446064855,-5.34256222166,4377,4549.3,76.2599532915,0.0099275662032,0.0907954364624,-1.15129783578,,,,,"2024-07-15T06:52:00.000+09:00",0,62,0,-0.00468384074941,-0.0222482435597,0.149882903981,0,0.00587544065805,0.00705052878966,-0.0244459675577,-0.0613940606247,-0.0210277815168,-0.0197765959848,-0.001251185532,0.0178594738388,17.426993203,"validation",4558.33333333,-0.0632541133455,0.975554032442,0.936745886654,15613,20969.35,0.413460598445,188633154,-0.408393679346,4575.7058127,4178.2941873,0.230757750498,292,-3328,48047,878,3530,-27076,-1170,9,-20984,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.0154055279395,0.00593018215837,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-15T00:00:00.000+09:00",4300,4390,4250,4250,13133,-0.00468384074941,-0.00234741784038,-0.0899357601713,28.2089927761,4311.04721981,4399.94013092,-88.8929111133,-85.3354341067,-3.55747700661,4356,4542,80.8128137707,0.00962732931559,0.0707964564459,-0.661371774852,,,,,"2024-07-16T06:52:00.000+09:00",0,-1720,0,-0.00470588235294,-0.0270588235294,0.123529411765,0,0.00702576112412,0.0327868852459,-0.024334251607,-0.0642888595332,-0.0209159790855,-0.0200789256722,-0.00083705341332,0.0190147797108,17.8375577054,"validation",4553.75,-0.0667032665386,0.975665748393,0.933296733461,12273.8,20171.9,0.651054189243,188620021,-0.52917672604,4510.19468214,4201.80531786,0.156278677937,3386,631,44366,-2309,-454,-23649,-1329,-216,-20980,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,-0.00605590935284,-0.00763549708724,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-16T00:00:00.000+09:00",4250,4275,4225,4230,19632,-0.00470588235294,-0.0151338766007,-0.0579064587973,26.7090356861,4298.57841676,4387.35197307,-88.7735563145,-86.0230585482,-2.75049776623,4343,4534.2,78.6118985014,0.00569174916016,0.0693585468609,0.214365817495,,,,,"2024-07-17T06:52:10.000+09:00",0,-1972,0,-0.00118203309693,-0.0177304964539,0.0567375886525,0,0,0.0117647058824,-0.0260188809579,-0.067090115125,-0.0209866563391,-0.0203364204606,-0.000650235878542,0.0185843731682,18.234873451,"validation",4548.75,-0.0700741962077,0.973981119042,0.929925803792,13303.2,18277.3,1.07411926269,188600389,-0.480371827349,4493.61208451,4192.38791549,0.124864099157,3164,577,43490,-2911,195,-22943,-505,-1023,-20810,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.0065129933522,0.0108531646408,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-17T00:00:00.000+09:00",4250,4255,4225,4225,7144,-0.00118203309693,-0.00705052878966,-0.0548098434004,26.3320707455,4287.25866033,4375.32590099,-88.0672406594,-86.4318949705,-1.63534568892,4330.75,4526.6,75.139620037,0.00569352722391,0.0679396183709,-1.60748631677,,,,,"2024-07-18T06:52:10.000+09:00",0,-156,0,-0.00591715976331,0.261538461538,0.0485207100592,1,0.00472813238771,0.00709219858156,-0.0244184032789,-0.0666283744974,-0.0208443173158,-0.0204572532474,-0.000387064068384,0.0177845254525,17.2228026955,"validation",4540.58333333,-0.0695028171858,0.975581596721,0.930497182814,11445.8,17173.45,0.415990962794,188593245,-0.446971924686,4477.86475113,4183.63524887,0.140586687644,1802,4671,40678,-2546,-4096,-20445,493,-827,-20491,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.006773055543,0.0109664644198,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-18T00:00:00.000+09:00",4225,4235,4180,4200,27979,-0.00591715976331,-0.0129259694477,-0.0604026845638,24.4722489931,4273.83425105,4362.33879722,-88.5045461643,-86.8464252092,-1.65812095505,4317.25,4518.2,73.7010757486,0.00569417189389,0.0662551872057,1.61292462993,,,,,"2024-07-19T06:52:10.000+09:00",0,286,0,-0.00595238095238,0.47380952381,0.0928571428571,1,0,0.0130177514793,-0.0271584920957,-0.0704262759506,-0.0210725109915,-0.0206777202879,-0.000394790703582,0.0175478751782,18.5820493205,"validation",4534,-0.0736656374063,0.972841507904,0.926334362594,15311.6,17413.7,1.60672344189,188565266,-0.521141400162,4460.27010348,4174.22989652,0.0900925913721,2812,6208,23889,-3756,-6743,-12129,944,283,-11977,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,0.000744137536645,0.00243817716294,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-19T00:00:00.000+09:00",4200,4220,4170,4175,20006,-0.00595238095238,-0.0222482435597,-0.0575620767494,22.7424033548,4258.62898166,4348.46184927,-89.8328676149,-87.4437136904,-2.38915392458,4304.5,4508.6,72.0081417666,0.00557637098377,0.0678248462905,0.443769898739,,,,,"2024-07-22T06:52:10.000+09:00",0,-403,0,-0.00958083832335,0.42754491018,0.0838323353293,1,0,0.0119047619048,-0.030084794982,-0.0739919265404,-0.0215168545185,-0.0209446020815,-0.000572252437024,0.0172474591058,18.2406571568,"validation",4526.91666667,-0.0777387110432,0.969915205018,0.922261288957,17578.8,17180.1,1.16448681905,188545260,-0.514630299009,4450.47602543,4158.52397457,0.056434011614,4135,4420,11159,-3988,-4671,-11409,-147,0,34,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.00427652127291,-0.0135391915739,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-22T00:00:00.000+09:00",4170,4190,4120,4135,27140,-0.00958083832335,-0.0270588235294,-0.0570125427594,20.2731818524,4239.60913833,4332.64986044,-93.040722112,-88.5631153747,-4.47760673733,4292,4498.4,71.864703069,0.00554034105944,0.0738756113294,1.53307437498,,,,,"2024-07-23T06:52:10.000+09:00",0,-1544,0,0.00483675937122,0.354292623942,0.103990326481,1,-0.00119760479042,0.0167664670659,-0.0365796831314,-0.0807842788547,-0.022500779229,-0.0214179239117,-0.00108285531737,0.0173796138014,18.5360065498,"validation",4519.5,-0.0850757827193,0.963420316869,0.914924217281,20380.2,17241.25,1.57413180599,188518120,-0.516351772638,4450.53706191,4133.46293809,0.00484764223089,2334,3619,12714,-1840,-3627,-12952,-495,7,-18,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.00184840766836,0.0130564818813,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-23T00:00:00.000+09:00",4175,4175,4065,4155,33704,0.00483675937122,-0.0177304964539,-0.0481099656357,24.6767759495,4226.59234782,4319.49061152,-92.8982637025,-89.4301450402,-3.46811866222,4281.5,4488.5,74.5886528498,0.00577442770792,0.0772962989704,2.12982365041,,,,,"2024-07-24T06:52:10.000+09:00",0,-1169,0,0.282791817088,0.263537906137,0.0878459687124,1,0.00967351874244,0.0266021765417,-0.029545719958,-0.0743009914225,-0.02235818621,-0.0215235006114,-0.00083468559861,0.0179515409987,18.7574395181,"validation",4511.83333333,-0.079088323298,0.970454280042,0.920911676702,23194.6,17974.65,1.87508518942,188551824,-0.348577023753,4446.97205202,4116.02794798,0.117760224597,1209,4253,10806,-275,-4107,-10675,-935,-147,-386,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,0.000935923115879,0.00216996101081,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-24T00:00:00.000+09:00",4155,5400,4065,5330,4012299,0.282791817088,0.261538461538,0.22107674685,83.2413333548,4396.34737123,4394.34315881,2.00421241558,-71.1432735491,73.1474859647,4329.75,4503,164.618034789,0.0624590637308,0.224659005232,4.35874477247,,,,,"2024-07-25T06:52:10.000+09:00",0,-18145,0,0.161350844278,-0.0356472795497,0.101313320826,0,0,0.321299638989,0.231017957157,0.183655340884,0.000376024843448,-0.0133477061068,0.0137237309502,0.0308851847634,23.7859814689,"validation",4523.16666667,0.178377980029,1.23101795716,1.17837798003,824225.6,217901.8,18.413335732,192564123,0.891912779059,4816.10866395,3843.39133605,1.52830490556,584,3202,7233,-1666,-3791,-8277,794,301,543,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.288407668351,0.280169051979,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-25T00:00:00.000+09:00",5050,6580,4915,6190,33876891,0.161350844278,0.47380952381,0.413242009132,89.6092568971,4672.2939295,4527.35477668,144.939152822,-27.9267882748,172.865941097,4420.25,4534.6,271.788175161,0.0703934706867,0.428142173527,4.32859179804,,,,,"2024-07-26T06:52:10.000+09:00",0,57733,0,-0.0371567043619,-0.0985460420032,-0.117932148627,0,-0.0525328330206,0.312382739212,0.400373282054,0.365059762713,0.0234150489212,-0.00451159745958,0.0279266463808,0.0439076211892,26.0689340242,"validation",4549.5,0.360589075723,1.40037328205,1.36058907572,7594008,1910778,17.7293704449,226441014,0.987673921303,5366.49772127,3474.00227873,1.4351409574,2779,3586,7913,-3125,-2996,-8390,58,-879,103,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,0.178772030267,0.182179828005,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-26T00:00:00.000+09:00",6120,6560,5800,5960,8486863,-0.0371567043619,0.42754491018,0.351473922902,80.7698757455,4870.40255573,4633.47664507,236.925910659,25.0437515119,211.882159147,4497.75,4560.8,306.660448364,0.0714373258618,0.515795205709,0.819675391866,,,,,"2024-07-29T06:52:10.000+09:00",0,4277,0,-0.0604026845638,-0.122483221477,-0.114093959732,0,-0.0113085621971,0.122778675283,0.325106997943,0.306788282757,0.0397526695736,0.00420197173019,0.0355506978434,0.0514530953631,24.6468557566,"validation",4571.91666667,0.303610812387,1.32510699794,1.30361081239,9287379.4,2334421.1,3.63553216684,217954151,0.626357601034,5657.70894324,3337.79105676,1.13030248119,25050,25168,29182,-20844,-20963,-24863,-6996,-6996,-7194,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.0449961524647,-0.0374953515292,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-29T00:00:00.000+09:00",5820,5960,5570,5600,1844142,-0.0604026845638,0.354292623942,0.269841269841,69.2545405175,4982.64831639,4705.07096766,277.577348728,75.5504709552,202.026877773,4557.25,4579.6,312.613273481,0.0733596044206,0.55038066352,-0.077709590302,,,,,"2024-07-30T06:52:10.000+09:00",0,24748,0,-0.0625,-0.215178571429,-0.0607142857143,0,-0.0234899328859,0.0654362416107,0.228811234846,0.222814219582,0.0495673837015,0.0134911555277,0.0360762281738,0.0558237988359,23.0580465635,"validation",4588.33333333,0.220486741736,1.22881123485,1.22048674174,9650779.8,2426046.9,0.760142765583,216110009,0.564694483029,5811.36113941,3303.13886059,0.915732691956,-26302,-25434,-21688,38239,36288,32911,-7792,-6996,-7453,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0727127984039,-0.0734800705911,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-30T00:00:00.000+09:00",5870,6500,5250,5250,16188341,-0.0625,0.263537906137,0.190476190476,60.2595036497,5023.77934464,4745.43608117,278.34326347,116.109029458,162.234234012,4599.25,4591.4,379.569468232,0.0752129426763,0.559827703224,1.61169457422,,,,,"2024-07-31T06:52:10.000+09:00",0,-34940,0,-0.0209523809524,-0.102857142857,0.0133333333333,0,0.0482142857143,0.223214285714,0.141490460401,0.143442087381,0.0530177644704,0.0221160056111,0.0309017588593,0.07229894633,25.1657852053,"validation",4598.83333333,0.141593882506,1.1414904604,1.14159388251,12881707.2,3234479.15,5.00492977362,199921668,0.173307114996,5886.64378203,3311.85621797,0.752739297442,-28838,-26461,-24868,13599,10878,9165,-5571,-5515,-5489,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,-0.052614010696,-0.0572895394745,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-07-31T00:00:00.000+09:00",5350,6080,5140,5140,7460308,-0.0209523809524,-0.0356472795497,0.180252583238,57.722007194,5041.65944546,4774.66303812,266.996407344,146.286505035,120.709902309,4638.5,4600.7,419.600220501,0.0753691976258,0.561813266437,0.47855668692,,,,,"2024-08-01T06:52:10.000+09:00",0,-9758,0,0.0856031128405,-0.0710116731518,0.0642023346304,0,0.0190476190476,0.179047619048,0.108116848119,0.117221292412,0.0519448263316,0.0284604095399,0.0234844167916,0.0816342841442,24.3699156167,"validation",4607.75,0.115511909283,1.10811684812,1.11551190928,13571309,3606977,2.06829929883,192461360,0.0521379537491,5941.48541818,3335.51458182,0.69244267549,-74570,-49986,-47494,66442,47145,43835,4462,-3328,-2881,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.0328215353938,-0.0201685843911,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-01T00:00:00.000+09:00",5300,5980,5290,5580,8242149,0.0856031128405,-0.0985460420032,0.294663573086,64.2134900584,5124.48106924,4834.31762789,290.16344135,175.061892298,115.101549052,4702,4617.9,449.62877618,0.0769074583376,0.576557477024,0.523539295215,,,,,"2024-08-02T06:52:10.000+09:00",0,29247,0,-0.0627240143369,-0.160394265233,-0.0358422939068,0,0.0311284046693,0.134241245136,0.186729051467,0.208341453908,0.0520006167294,0.0313730989782,0.0206275177512,0.080578633724,24.5517157243,"validation",4623.75,0.206812652068,1.18672905147,1.20681265207,8444360.6,4018122.45,2.05124385893,200703509,0.149604661749,6057.48662848,3346.51337152,0.823868927052,-6761,-34974,-28173,-21031,18382,12156,2157,-4897,-5802,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,0.0830802755689,0.0726790015288,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-02T00:00:00.000+09:00",5540,5580,5230,5230,1068022,-0.0627240143369,-0.122483221477,0.220536756126,56.7491872133,5140.71475089,4863.62743323,277.087317664,195.466977372,81.6203402929,4749.25,4628,442.512435024,0.0786802853903,0.57268992073,-0.373158277412,,,,,"2024-08-05T06:52:10.000+09:00",0,11774,0,-0.15965583174,-0.0611854684512,0.019120458891,0,-0.00716845878136,0.0627240143369,0.101226509449,0.130077787381,0.0529803666662,0.0373741830538,0.0156061836124,0.0846104082264,22.4434854548,"validation",4633.33333333,0.128776978417,1.10122650945,1.12877697842,6960592.4,4070290.9,0.262394513375,199635487,0.134870311112,6109.17380301,3389.32619699,0.676756226685,-13210,-64721,-38461,9531,41253,19149,-1239,242,-6745,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,-0.0261863282104,-0.0206849991807,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-05T00:00:00.000+09:00",5090,5110,4105,4395,1329964,-0.15965583174,-0.215178571429,0.0316901408451,43.6985175927,5025.9894046,4828.91429003,197.075114575,195.788604812,1.28650976306,4756,4621.1,491.261546808,0.0871818567934,0.568316649094,-0.349885580257,,,,,"2024-08-06T06:52:10.000+09:00",0,187730,0,0.0716723549488,0.0864618885097,0.171786120592,1,-0.0267686424474,0.192160611855,-0.0759041211102,-0.0489277444764,0.0448407541696,0.0445480329493,0.000292721220263,0.111777371287,22.4888852425,"validation",4629.16666667,-0.0505850585059,0.92409587889,0.949414941494,6857756.8,4135297.65,0.321612641354,198305523,0.11703018524,6107.45699155,3404.54300845,0.366440440851,-38694,-62378,-83562,1845,10751,42958,33227,37691,30486,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.0719789478117,-0.0466741680032,,,0,1,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-06T00:00:00.000+09:00",4470,5220,4220,4710,4233735,0.0716723549488,-0.102857142857,0.0966239813737,48.5092492794,4977.37565005,4820.1058241,157.269825949,188.08484904,-30.8150230905,4776.75,4620.7,527.60000775,0.0883846465257,0.559021387605,-0.0141328232729,,,,,"2024-08-07T06:52:10.000+09:00",0,-54525,0,0.0138004246285,-0.0509554140127,0.150743099788,0,0.0170648464164,0.227531285552,-0.0139739362537,0.0193260761357,0.0333906212206,0.0399330889681,-0.00654246774746,0.112016986784,23.7160383272,"validation",4630.16666667,0.017241999928,0.986026063746,1.01724199993,4466835.6,4346260.15,0.974109890776,202539258,0.159888530833,6111.90270662,3441.59729338,0.475002859347,-54530,-60666,-82297,43945,48728,55694,32119,32793,26108,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,0.0386605386845,0.0115086007537,,,0,1,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-07T00:00:00.000+09:00",4665,5170,4660,4775,2660495,0.0138004246285,-0.0710116731518,0.122209165687,49.4687359676,4946.24093466,4816.76465194,129.476282713,176.363135774,-46.8868530616,4802.75,4621.7,526.34286434,0.0882984775308,0.547010392739,-0.229809342676,,,,,"2024-08-08T06:52:10.000+09:00",0,-9285,0,-0.0188481675393,-0.0722513089005,0.126701570681,0,-0.00955414012739,0.108280254777,-0.00577793972203,0.033169612913,0.027115451877,0.0369346881203,-0.00981923624326,0.110228872113,23.2651720067,"validation",4633,0.0306496870278,0.994222060278,1.03064968703,3506873,4478463.35,0.594064256437,205199753,0.185055315904,6116.32708186,3489.17291814,0.489437239587,-235974,-226125,-268238,227029,201840,241098,35727,31507,27653,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,-0.00454106973152,-0.00758126653096,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-08T00:00:00.000+09:00",4685,4870,4675,4685,619487,-0.0188481675393,-0.160394265233,0.101057579318,48.1313654389,4906.05002163,4807.00430735,99.0457142771,160.899651475,-61.8539371977,4824.25,4621.7,502.675516887,0.0884942295917,0.535168049004,-0.49267994119,,,,,"2024-08-09T06:51:56.000+09:00",0,46288,0,0.0480256136606,-0.0202774813234,0.148345784418,0,-0.0188481675393,0.0408376963351,-0.0288645903508,0.0136962589523,0.0211410275938,0.0343435755549,-0.0132025479611,0.107294667425,21.7887681902,"validation",4634.25,0.0109510708313,0.971135409649,1.01095107083,1982340.6,4509005.2,0.137388841335,204580266,0.176932397417,6115.1422302,3533.3577698,0.446064436387,-135430,-191047,-216227,142106,173888,182531,-3387,32147,26654,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,-0.0143006069862,-0.0144930228576,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-09T00:00:00.000+09:00",4760,4970,4760,4910,755424,0.0480256136606,-0.0611854684512,0.149882903981,51.650513152,4906.65771061,4814.63361792,92.0240926906,147.124539718,-55.1004470274,4856.25,4627.3,487.127265681,0.0889005392276,0.521322089511,-0.481387549666,,,,,"2024-08-12T06:51:55.000+09:00",0,107701,0,-0.0274949083503,-0.0784114052953,0.0977596741344,0,0.0160085378869,0.0448239060832,0.0110682110682,0.0610939424719,0.0187421777374,0.0299642647083,-0.011222086971,0.0992112557394,22.0340636811,"validation",4638.58333333,0.0585128361748,1.01106821107,1.05851283617,1919821,4546342.9,0.166160805864,205335690,0.183691995604,6122.08519859,3590.41480141,0.52123104179,-120209,-167665,-202798,124823,164020,179639,-7,34025,27271,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,0.0356269638227,0.0223305728706,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-12T00:00:00.000+09:00",4900,4940,4750,4775,362832,-0.0274949083503,0.0864618885097,0.123529411765,49.4812641744,4886.40267821,4811.69779437,74.7048838385,132.640608542,-57.9357247036,4882.5,4630.3,465.903889561,0.0892361686383,0.506248122989,-0.534118981777,,,,,"2024-08-13T06:51:56.000+09:00",0,-52090,0,-0.0638743455497,-0.0439790575916,0.128795811518,0,-0.0020366598778,0.0386965376782,-0.0220174091142,0.0312506749023,0.015645001851,0.0277781379146,-0.0121331360636,0.0975714951959,21.2728444497,"validation",4640.5,0.0289839456955,0.977982590886,1.0289839457,1726394.6,4563827.85,0.0795016840962,204972858,0.179157031526,6118.37823025,3646.62176975,0.456508660251,18645,-168786,-252979,-16694,183301,226713,1923,203,30905,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,-0.0390347220598,-0.0383395900085,,,0,1,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-13T00:00:00.000+09:00",4775,4775,4440,4470,451641,-0.0638743455497,-0.0509554140127,0.0567375886525,44.8938076974,4822.34072772,4786.38684664,35.9538810759,113.303263049,-77.3493819729,4894.5,4625.1,456.553611735,0.0906296810745,0.496387177366,-0.526372094835,,,,,"2024-08-14T06:51:56.000+09:00",0,-31562,0,-0.0089485458613,0.0111856823266,0.111856823266,1,0,0.0701570680628,-0.0867300030647,-0.0335344100668,0.00804337384249,0.0253474861407,-0.0173041122982,0.102137273319,21.4257865835,"validation",4637.33333333,-0.0360839562967,0.913269996935,0.963916043703,969975.8,4585428.3,0.0984948341685,204521217,0.17360240918,6109.28351981,3679.71648019,0.325277511146,-139139,-275656,-358530,148688,278631,334130,1836,1864,28995,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.0650965126047,-0.0537024851087,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-14T00:00:00.000+09:00",4535,4580,4410,4430,226138,-0.0089485458613,-0.0722513089005,0.0485207100592,44.3135610273,4761.98061576,4759.98782096,1.99279479668,91.0411693984,-89.0483746017,4904.75,4621.2,436.085496611,0.0906787843066,0.487412343039,-0.556923156107,,,,,"2024-08-16T06:51:55.000+09:00",0,4437,0,0.0361173814898,0.325056433409,0.153498871332,1,0.0145413870246,0.0380313199105,-0.0967939242571,-0.0413745347529,0.000449840811891,0.0205510540403,-0.0201012132284,0.0984391640205,20.7250555754,"validation",4633.25,-0.0438676954621,0.903206075743,0.956132304538,483104.4,4596378,0.0491991737842,204295079,0.170806600327,6100.06784476,3709.43215524,0.301412652676,-103863,-35554,-308463,102386,39377,284571,1378,-324,28156,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.0177221487604,-0.024598468723,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-16T00:00:00.000+09:00",4450,4640,4450,4590,200327,0.0361173814898,-0.0202774813234,0.0928571428571,47.2504635809,4735.52205949,4747.39613052,-11.8740710323,70.4581213123,-82.3321923446,4924.25,4619.7,419.936532567,0.0908604454053,0.471512710257,-0.561663312272,,,,,"2024-08-19T06:51:56.000+09:00",0,22689,0,-0.0141612200436,0.18954248366,0.226579520697,1,0.00451467268623,0.0428893905192,-0.0678783571102,-0.00642898889538,-0.00258694358003,0.0153503532271,-0.0179372968071,0.0914894406465,20.6393416145,"validation",4631.08333333,-0.00887121443867,0.93212164289,0.991128785561,399272.4,4604995.4,0.0435021064299,204495406,0.172965862246,6085.17323174,3763.32676826,0.356041299347,-23003,-56359,-278794,24508,65703,254977,-2145,1445,27816,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,0.0161778844205,0.0238881936366,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-19T00:00:00.000+09:00",4555,4640,4410,4525,161687,-0.0141612200436,-0.0784114052953,0.0838323353293,46.1848069772,4703.13405034,4730.92234308,-27.7882927384,50.8088385021,-78.5971312406,4941.75,4616.2,406.369637384,0.090942428444,0.455393818172,-0.567789380832,,,,,"2024-08-20T06:52:09.000+09:00",0,-19043,0,0.00883977900552,0.166850828729,0.241988950276,1,-0.00762527233115,0.0501089324619,-0.0843324733141,-0.0197565096833,-0.00614105916872,0.0112284725972,-0.0173695317659,0.0898054447257,20.410790504,"validation",4627.75,-0.0222030144239,0.915667526686,0.977796985576,280525,4612079.45,0.0350572885296,204333719,0.17116421314,6066.97120048,3816.52879952,0.314814189502,114068,-41379,-248597,-78546,75262,259572,-36133,-34262,-6991,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,-0.00568215077621,-0.00289368605657,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-20T00:00:00.000+09:00",4535,4665,4530,4565,130166,0.00883977900552,-0.0439790575916,0.103990326481,46.9773160311,4681.88265798,4718.63179914,-36.7491411664,33.2972425684,-70.0463837349,4963.25,4613.6,387.343234714,0.0908540120212,0.434469176661,-0.572685956166,,,,,"2024-08-21T06:52:08.000+09:00",0,-2620,0,-0.00985761226725,0.152245345016,0.196056955093,1,0.00220994475138,0.0298342541436,-0.0802397622526,-0.010534073175,-0.00805019521718,0.00729402904018,-0.0153442242574,0.0848506538255,20.2027396327,"validation",4624.83333333,-0.0129374031497,0.919760237747,0.98706259685,233991.8,4617230.75,0.028191356908,204463885,0.172676717532,6041.43957053,3885.06042947,0.315315408864,28022,-26177,-282775,-4879,51192,281532,-35628,-37875,-6977,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,0.0005125530524,-0.00398386692294,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-21T00:00:00.000+09:00",4600,4600,4445,4520,143941,-0.00985761226725,0.0111856823266,0.0878459687124,46.15385227,4656.97763367,4703.91833254,-46.9406988674,17.2496542813,-64.1903531486,4981.5,4610,370.747289377,0.0909425923773,0.415261205872,-0.571864027051,,,,,"2024-08-22T06:52:08.000+09:00",0,-6762,0,0.298672566372,0.176991150442,0.234513274336,1,0.00766703176342,0.0339539978094,-0.0926427782796,-0.0195227765727,-0.0103851103689,0.00381629519497,-0.0142014055639,0.0820237365878,20.2934260467,"validation",4621.33333333,-0.0219272937103,0.90735722172,0.97807270629,172451.8,4622742.6,0.0311375762085,204319944,0.170549405022,6015.81184853,3947.18815147,0.27690480842,14374,97154,-265629,8057,-74928,263309,-35742,-36133,-6991,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.0115263617805,-0.000244181402677,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-22T00:00:00.000+09:00",4525,5870,4425,5870,10081567,0.298672566372,0.325056433409,0.101313320826,65.6225209767,4843.59645926,4790.29475235,53.3017069096,24.4600648069,28.8416421026,5008.5,4634.3,447.47962585,0.0933744905946,0.437522067874,0.650970859507,,,,,"2024-08-23T06:52:08.000+09:00",0,-59724,0,-0.0698466780239,-0.0681431005111,-0.0971039182283,0,0.00110619469027,0.319690265487,0.172007587102,0.266642211337,0.00908035892837,0.00416696163661,0.00491339729176,0.0762316228024,24.8038291777,"validation",4640.41666667,0.26497261381,1.1720075871,1.26497261381,2143537.6,4926206,2.04651754312,214401511,0.221645095637,6104.16463847,3912.83536153,0.893140368754,-17590,44894,-266771,1025,-26099,262263,1146,-34494,-6639,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,0.29625135747,0.306879062326,,,1,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-23T00:00:00.000+09:00",6090,6440,5390,5460,11618134,-0.0698466780239,0.18954248366,-0.117932148627,58.6830113878,4938.42777322,4839.90254847,98.5252247472,39.273096795,59.2521279522,4972,4650.2,490.516795432,0.0879351026494,0.393454466416,1.67116751579,,,,,"2024-08-26T06:52:08.000+09:00",0,5505,0,-0.032967032967,-0.014652014652,-0.021978021978,0,0.0374787052811,0.178875638842,0.0981496379726,0.174143047611,0.0180449129574,0.00719287487088,0.0108520380865,0.0898382409216,24.87328178,"validation",4653.33333333,0.17335243553,1.09814963797,1.17335243553,4427099,3813268.15,3.04676554152,202783377,-0.310201591776,5950.12780351,3993.87219649,0.749456154016,25906,22732,-259648,-28609,-1925,256048,-10,-35740,-7045,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,-0.0676381371012,-0.069575174281,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-26T00:00:00.000+09:00",5580,5650,5280,5280,1278245,-0.032967032967,0.166850828729,-0.114093959732,55.8887097509,4990.97734657,4872.5023597,118.474986874,55.1134748107,63.3615120629,4938,4663,481.908452901,0.0878576882238,0.356754049794,-0.475543105336,,,,,"2024-08-27T06:52:08.000+09:00",0,-59890,0,-0.00378787878788,0.0094696969697,0.0189393939394,1,0.021978021978,0.0677655677656,0.0692588092345,0.132318250054,0.0224384444836,0.0104381581081,0.0120002863756,0.0912705403222,22.6326799782,"validation",4664.16666667,0.13203501876,1.06925880923,1.13203501876,4650410.6,3452837.25,0.370201346733,201505132,-0.238195689646,5818.82574894,4057.17425106,0.694136014081,105385,88471,-185294,-112683,-109065,171470,1989,1989,1994,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.0316049225843,-0.0245998602179,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-27T00:00:00.000+09:00",5160,6000,5090,5260,6925050,-0.00378787878788,0.152245345016,-0.0607142857143,55.5720742004,5032.3654471,4901.20588861,131.15955849,70.3226915465,60.8368669433,4921,4674.8,512.486420551,0.0868519790204,0.34192244838,0.696972626793,,,,,"2024-08-28T06:52:08.000+09:00",0,-55651,0,0.0114068441065,-0.0209125475285,-0.0228136882129,0,-0.0227272727273,0.172348484848,0.0688884373095,0.12518182596,0.0249352772794,0.0133693329936,0.0115659442858,0.0974308784318,24.318542136,"validation",4674.75,0.125193860634,1.06888843731,1.12519386063,6009387.4,3706882.65,1.86816002929,194580082,-0.290404755597,5762.30018424,4079.69981576,0.701473865305,82299,99171,-158170,-62977,-84197,161047,-1145,-11,8,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,-0.000541041303955,-0.00138826481274,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-28T00:00:00.000+09:00",5250,5530,5170,5320,2129046,0.0114068441065,0.176991150442,0.0133333333333,56.370657451,5076.61691678,4932.22767464,144.389242138,85.1360016648,59.2532404731,4924.5,4691.4,501.594533369,0.0856631522603,0.344118960364,-0.24115790475,,,,,"2024-08-29T06:52:08.000+09:00",0,-77173,0,0.0281954887218,0.0187969924812,-0.0488721804511,1,-0.00190114068441,0.0684410646388,0.0803127221038,0.133989853775,0.0271408349883,0.0160030078317,0.0111378271566,0.0942846867235,23.1504131325,"validation",4684.58333333,0.135639953749,1.0803127221,1.13563995375,6406408.4,3003917.9,0.708756387783,196709128,-0.0534725000307,5771.80691016,4077.19308984,0.73338650686,122633,130991,-108177,-105592,-115574,136857,-3,-1,-1477,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,0.0111911705915,0.0146096678204,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-29T00:00:00.000+09:00",5320,5790,5290,5470,4207780,0.0281954887218,-0.0681431005111,0.0642023346304,58.3845816313,5137.13739112,4972.0626617,165.074729416,101.123747215,63.9509822011,4941,4711.4,501.480638128,0.0856155731675,0.354512463666,0.391000934309,,,,,"2024-08-30T06:52:08.000+09:00",0,5561,0,-0.0164533820841,-0.0164533820841,-0.0585009140768,0,0,0.093984962406,0.107063347501,0.161013711423,0.0301781955057,0.0184869738967,0.011691221609,0.0916783616322,23.8594796461,"validation",4698.66666667,0.164160045403,1.1070633475,1.1641600454,5231651,2841291.5,1.48093921373,200916908,0.148797615451,5816.82304149,4065.17695851,0.802001645847,84832,190893,-25892,-62402,-172492,42626,-1990,-1147,-4458,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,0.0384377716914,0.0366676198693,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-08-30T00:00:00.000+09:00",5460,5790,5300,5380,2327717,-0.0164533820841,-0.014652014652,-0.0358422939068,56.6936169129,5174.50086941,5002.28024232,172.220627091,115.34312319,56.8775039007,4931,4729.6,500.660592548,0.0837708224774,0.345007126985,-0.0666580659361,,,,,"2024-09-02T06:52:08.000+09:00",0,-9043,0,-0.0092936802974,0,-0.0501858736059,0,-0.0018281535649,0.0895795246801,0.0910565808153,0.13751691475,0.032011268976,0.0214392422287,0.0105720267473,0.0930595896929,23.2508421701,"validation",4710.58333333,0.142109080616,1.09105658082,1.14210908062,3373567.6,2545569.9,0.914418810499,198589191,-0.0415293644068,5781.61507158,4080.38492842,0.763926666127,185779,259044,34370,-186705,-242293,-4627,-2,-3,-2151,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,-0.020972065318,-0.0318229392504,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-02T00:00:00.000+09:00",5430,6010,5210,5330,4904927,-0.0092936802974,0.0094696969697,0.019120458891,55.7279625277,5198.42381258,5026.55577992,171.868032653,126.648105083,45.2199275701,4936,4747.6,522.041978794,0.0825257981868,0.347943059646,0.659138077259,,,,,"2024-09-03T06:52:08.000+09:00",0,-40631,0,-0.0337711069418,0.0112570356473,-0.0356472795497,1,0.0092936802974,0.148698884758,0.0798217179903,0.122672508215,0.0322454095033,0.0237613705596,0.00848403894373,0.0979440860777,23.9868572853,"validation",4721.08333333,0.128978165322,1.07982171799,1.12897816532,4098904,2737415.15,1.79180969317,193684264,-0.108701506237,5794.72347121,4077.27652879,0.729410289349,128123,153729,33156,-131140,-134031,-3814,396,-1594,158,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.0117952601442,-0.0113128033467,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-03T00:00:00.000+09:00",5290,5480,5150,5150,1165791,-0.0337711069418,-0.0209125475285,0.171786120592,52.2759178848,5190.97399526,5035.69979623,155.274199031,132.373323873,22.900875159,4973.75,4762.9,508.324694595,0.0741760822027,0.33215659427,-0.474897818839,,,,,"2024-09-04T06:52:08.000+09:00",0,-758,0,0.052427184466,0.0466019417476,0.00582524271845,1,-0.00750469043152,0.06191369606,0.0354360392058,0.0812740137311,0.030150329909,0.0257035580335,0.00444677187553,0.0987038241932,22.5156623784,"validation",4728.66666667,0.0891019314817,1.03543603921,1.08910193148,2947052.2,2729206.5,0.427153826579,192518473,-0.106020742659,5799.78193038,4147.71806962,0.606684737913,73662,182256,86464,-81600,-191115,-40819,183,181,-37502,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,-0.0276651763189,-0.0222787966495,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-04T00:00:00.000+09:00",4900,5880,4805,5420,9182159,0.052427184466,0.0187969924812,0.150743099788,56.6170069123,5226.20876522,5064.16647799,162.042287231,138.307116544,23.7351706867,5009.25,4784,548.801502124,0.0734963204747,0.334809343284,1.73819526896,,,,,"2024-09-05T06:52:08.000+09:00",0,40926,0,-0.00738007380074,-0.0830258302583,-0.0931734317343,0,-0.0485436893204,0.208737864078,0.0819983031392,0.132943143813,0.0298971009651,0.0255179181816,0.00437918278352,0.101254889691,24.6306240146,"validation",4740.66666667,0.143299114049,1.08199830314,1.14329911405,4357674.8,2976627.7,3.08475225168,201700632,-0.0140868473407,5847.82185142,4170.67814858,0.744910438684,41996,178407,130896,-46385,-183086,-94957,0,0,-34270,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.0838874622532,0.0900667546753,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-05T00:00:00.000+09:00",5440,6100,5210,5380,8655381,-0.00738007380074,-0.0164533820841,0.126701570681,55.8071066758,5249.86895518,5087.56155369,162.307401493,143.107173534,19.2002279589,5039.5,4804.3,573.172823401,0.0735779660334,0.335828036271,1.42427558913,,,,,"2024-09-06T06:52:08.000+09:00",0,-6367,0,0,-0.0501858736059,0.185873605948,0,0.00369003690037,0.164206642066,0.0675662268082,0.119830152155,0.0301686619875,0.0265998463818,0.00356881560574,0.106537699517,24.5641354196,"validation",4752.75,0.131976224291,1.06756622681,1.13197622429,5247195,3276372,2.64175771249,193045251,-0.185487209633,5885.70269439,4193.29730561,0.701192930639,51211,120108,320341,-52704,-124333,-283547,-5,391,-35574,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,-0.00532644701834,0.0014617437599,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-06T00:00:00.000+09:00",5480,5710,5340,5380,3387766,0,0,0.148345784418,55.8071066758,5269.88911592,5109.22366082,160.6654551,146.618829847,14.0466252527,5074.25,4824.3,558.660478872,0.0733439025411,0.331946301504,-0.0072494813601,,,,,"2024-09-09T06:52:08.000+09:00",0,-37725,0,0.00185873605948,0.046468401487,0.540892193309,1,0.0185873605948,0.0687732342007,0.0602552101296,0.115187695624,0.0298634674907,0.0272525706035,0.00261089688711,0.103840237709,23.6261249183,"validation",4764.66666667,0.129145095844,1.06025521013,1.12914509584,5459204.8,3414785.95,0.992087366413,193045251,-0.16889806812,5916.4392602,4232.0607398,0.681520956422,4018,495,225912,-36186,-40596,-219111,2598,2781,-31517,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,0.0121219180742,0.025769358041,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-09T00:00:00.000+09:00",5230,5560,5180,5390,1064998,0.00185873605948,0.0112570356473,0.0977596741344,55.9896428265,5288.36771347,5130.02190817,158.345805303,148.964224938,9.38158036513,5098.25,4843.9,545.899016095,0.0728131138953,0.333222165465,-0.636387516716,,,,,"2024-09-10T06:52:08.000+09:00",0,16067,0,0,0.0426716141002,0.623376623377,1,-0.0278810408922,0.0706319702602,0.0572255185603,0.112739734511,0.0293777004274,0.0276371474839,0.00174055294344,0.10127996588,22.4707841433,"validation",4777.16666667,0.12828385026,1.05722551856,1.12828385026,4691219,3430264.65,0.310471088579,194110249,-0.163623541408,5947.67495254,4248.82504746,0.671733829532,-43664,6620,207441,34816,-17130,-184964,-1,-397,-34264,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.00514060755161,-0.00927926476136,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-10T00:00:00.000+09:00",5500,5590,5320,5390,1244804,0,0.0466019417476,0.128795811518,55.9896428265,5304.00344986,5149.2795446,154.72390526,150.116161003,4.6077442575,5129,4863.5,526.191943517,0.0724075857808,0.329462239002,-0.605011831088,,,,,"2024-09-11T06:52:08.000+09:00",0,-21181,0,-0.0779220779221,0.012987012987,0.437847866419,1,0.0204081632653,0.0500927643785,0.0508871124976,0.108255371646,0.0287057338145,0.02785086475,0.000854869064471,0.0976237372017,22.6267893098,"validation",4789.16666667,0.125456760049,1.0508871125,1.12545676005,4707021.6,3474363.25,0.358282629198,194110249,-0.156325176995,5973.90591192,4284.09408808,0.654455067906,-9506,36940,292190,-6175,-48908,-273028,-392,-184,-37889,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.00492915813922,0.0115611790723,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-11T00:00:00.000+09:00",5400,5430,4950,4970,941895,-0.0779220779221,-0.0830258302583,0.111856823266,46.6116555777,5252.61830373,5135.99957834,116.618725394,143.416673881,-26.7979484867,5154,4874.7,522.89251898,0.073169004984,0.307897536638,-0.697381490913,,,,,"2024-09-12T06:52:08.000+09:00",0,1382,0,0.0281690140845,0.122736418511,0.456740442656,1,0.00185528756957,0.0890538033395,-0.0357004268529,0.0195499210208,0.0234645322725,0.0288564736179,-0.00539194134542,0.10520976237,22.2668242017,"validation",4797.16666667,0.0360282110968,0.964299573147,1.0360282111,3058968.8,3498875.95,0.269199312425,193168354,-0.162235860348,5947.45195192,4360.54804808,0.384050950057,22802,-18699,387853,7247,13036,-360552,-2507,274,-35860,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,-0.0739354406863,-0.0824816927621,,,0,1,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-12T00:00:00.000+09:00",5070,5190,5050,5110,455346,0.0281690140845,-0.0501858736059,0.153498871332,49.6396436761,5230.67702623,5134.07368364,96.6033425889,134.054007623,-37.4506650337,5188,4889.8,501.257339053,0.0731950205574,0.278123631901,-0.835463133569,,,,,"2024-09-13T06:51:50.000+09:00",0,69983,0,0.101761252446,0.0371819960861,0.356164383562,1,0.0201207243461,0.0281690140845,-0.015034695451,0.0450325166673,0.018904763716,0.0262336609829,-0.00732889726687,0.0980934127305,21.5677675321,"validation",4807.83333333,0.0628488231012,0.984965304549,1.0628488231,1418961.8,3510336.35,0.129715774957,193623700,-0.151999380344,5909.45270115,4466.54729885,0.445942402132,48659,4068,359963,-42816,-7242,-330166,1,-391,-35641,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,0.00480595969936,-0.00229248967913,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-13T00:00:00.000+09:00",5240,5730,5200,5630,4378949,0.101761252446,0.046468401487,0.226579520697,58.9520020617,5292.11132989,5170.80896634,121.302363552,131.503678809,-10.2013152563,5240,4916.2,509.738957692,0.0757419309286,0.263671127972,0.184262108885,,,,,"2024-09-19T06:51:50.000+09:00",0,64239,0,-0.00177619893428,-0.0515097690941,0.198934280639,0,0.0254403131115,0.103718199609,0.074427480916,0.145193442089,0.0215457128867,0.0233576694154,-0.00181195652864,0.0905397793414,23.9281840204,"validation",4827.16666667,0.166315644098,1.07442748092,1.1663156441,1617198.4,3719267.45,1.1773686778,198002649,-0.0872854276721,5930.81835529,4549.18164471,0.782273912539,8435,41357,323628,281,-12441,-297255,1635,-1147,-34109,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.100470473352,0.0987928380172,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-19T00:00:00.000+09:00",5640,5770,5500,5620,1641168,-0.00177619893428,0.0426716141002,0.241988950276,58.7271013693,5342.55574068,5204.08237624,138.473364438,132.897615934,5.5757485032,5294.75,4942.9,492.614746428,0.0755694471501,0.236460267849,-0.611272654307,,,,,"2024-09-20T06:51:53.000+09:00",0,-14186,0,-0.0284697508897,-0.0427046263345,0.128113879004,0,0.00177619893428,0.0479573712256,0.0614287737854,0.136984361407,0.02463938869,0.0236472626218,0.000992126068184,0.0876538694712,22.9450056844,"validation",4847,0.159480090778,1.06142877379,1.15948009078,1732432.4,3793241.5,0.432655816931,196361481,-0.10508476721,5920.7490016,4668.7509984,0.759784759377,-49333,-24368,224452,50293,28513,-231713,-260,15,13,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,-0.003869069584,-0.0103823091361,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-20T00:00:00.000+09:00",5670,5930,5360,5460,3662184,-0.0284697508897,0.012987012987,0.196056955093,55.1047863021,5360.62408826,5223.03923726,137.584851006,133.835062949,3.7497880577,5339.5,4966.9,498.142264541,0.076117847372,0.199197413962,-0.0899689808813,,,,,"2024-09-23T06:51:58.000+09:00",0,-77716,0,0.021978021978,-0.0586080586081,0.163003663004,0,0.00889679715302,0.101423487544,0.0225676561476,0.0992772151644,0.0251986906605,0.024511916291,0.000686774369543,0.0912348469855,23.7187743175,"validation",4864.91666667,0.122321382689,1.02256765615,1.12232138269,2215908.4,3969842.4,0.92250110483,192699297,-0.148174496801,5871.30729593,4807.69270407,0.613292917306,-126665,-113091,205276,103171,102104,-222116,2176,2177,2163,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.0333403336547,-0.0403965672951,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-23T00:00:00.000+09:00",5440,5820,5320,5580,1948165,0.021978021978,0.122736418511,0.234513274336,57.2352752452,5394.37422853,5249.48077524,144.893453293,136.046741018,8.84671227506,5392.5,4992.6,498.274959931,0.0759863229937,0.143084430008,-0.632232697177,,,,,"2024-09-24T06:51:58.000+09:00",0,88769,0,-0.0501792114695,-0.0931899641577,0.073476702509,0,-0.003663003663,0.0915750915751,0.0347705146036,0.11765412811,0.0259665686904,0.0243811363831,0.00158543230736,0.0892965878012,23.1093425173,"validation",4885.16666667,0.142233291256,1.0347705146,1.14223329126,2417162.4,4060053.6,0.479837261262,194647462,-0.119117663865,5778.29139441,5006.70860559,0.743006975683,-117358,-98803,191896,96089,76401,-209223,8007,9367,9640,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.0186464495452,0.0129044849021,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-24T00:00:00.000+09:00",5580,5620,5290,5300,912847,-0.0501792114695,0.0371819960861,-0.0971039182283,51.137389733,5379.85511645,5253.22294004,126.632176414,134.163828097,-7.53165168305,5364,5013.5,486.255319936,0.0399212143487,0.118903095767,-0.86643541392,,,,,"2024-09-25T06:51:58.000+09:00",0,-70485,0,0.00754716981132,-0.0283018867925,0.158490566038,0,0,0.0591397849462,-0.0119313944817,0.0571457065922,0.0238928634743,0.0253139298296,-0.00142106635529,0.0917462867803,22.2997856659,"validation",4900.75,0.0814671223792,0.988068605518,1.08146712238,2508662.6,3601617.6,0.253454725454,193734615,-0.28691130341,5682.89810285,5045.10189715,0.399654467323,32652,-40375,274694,-28014,43315,-260752,-1,13,-1134,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.0615819347488,-0.0663753127514,,,0,1,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-25T00:00:00.000+09:00",5390,5500,5290,5340,441051,0.00754716981132,-0.0515097690941,-0.021978021978,51.9253748958,5373.72356007,5259.6508704,114.072689669,130.145600411,-16.0729107421,5358,5035.2,466.522797083,0.0370263124164,0.117935559176,-1.01240002094,,,,,"2024-09-26T06:51:57.000+09:00",0,19955,0,0.00749063670412,-0.0430711610487,0.11797752809,0,0.0169811320755,0.0396226415094,-0.003359462486,0.0605338417541,0.0213619269043,0.024371835283,-0.00300990837867,0.0873638196785,21.5798967264,"validation",4916.75,0.086083286724,0.996640537514,1.08608328672,1721083,3042763.45,0.14495080122,194175666,-0.141445615827,5673.94936303,5042.05063697,0.471514422711,-2607,-124133,176763,25297,127120,-168210,-2163,-1621,10,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.020983453858,0.0180378194497,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-26T00:00:00.000+09:00",5390,5440,5300,5380,257652,0.00749063670412,-0.0427046263345,0.0189393939394,52.7460368467,5374.68916622,5268.56562074,106.123545471,125.341189423,-19.2176439519,5363,5057.4,443.199740149,0.036291474458,0.11710338937,-1.04588621417,,,,,"2024-09-27T06:51:58.000+09:00",0,20090,0,-0.0446096654275,-0.0446096654275,0.14126394052,0,0.00936329588015,0.0262172284644,0.00316986761141,0.0637877170087,0.0197255660727,0.0232976188519,-0.00357205277917,0.0823791338566,21.0498087701,"validation",4932.91666667,0.090632654785,1.00316986761,1.09063265479,1444379.8,2991733.8,0.0861212986262,194433318,-0.118189225258,5677.0127386,5048.9872614,0.52706896554,60139,10669,146650,-32664,-6556,-129204,-9228,399,-1577,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0214926935479,-0.0186913730417,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-27T00:00:00.000+09:00",5390,5400,5100,5140,381243,-0.0446096654275,-0.0586080586081,-0.0228136882129,47.5060168504,5338.58314064,5259.04224143,79.5408992141,116.181131381,-36.6402321673,5357,5075.2,432.971187281,0.0376587260731,0.121714493077,-0.910136427969,,,,,"2024-09-30T06:51:57.000+09:00",0,-19180,0,-0.0155642023346,0.00778210116732,0.169260700389,1,0.00185873605948,0.0557620817844,-0.0405077468732,0.0127679697352,0.0154748831156,0.0226033329536,-0.007128449838,0.0842356395488,21.396000605,"validation",4945.08333333,0.039416255203,0.959492253127,1.0394162552,788191.6,2664543.45,0.143080046227,194052075,-0.00990802007751,5683.01226971,5030.98773029,0.167190440111,-41527,44763,150868,41399,-18457,-156376,1,-2162,12,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,-0.0364534127371,-0.0385905170921,,,0,1,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-09-30T00:00:00.000+09:00",5130,5250,5050,5060,178193,-0.0155642023346,-0.0931899641577,-0.0488721804511,45.8701909247,5295.72419593,5244.29837169,51.4258242352,103.230069952,-51.804245717,5344,5091.8,416.330388189,0.0376928503722,0.131242268229,-0.931321663526,,,,,"2024-10-02T06:51:57.000+09:00",0,1877,0,0.0177865612648,-0.0286561264822,0.146245059289,0,-0.00194552529183,0.0389105058366,-0.0531437125749,-0.00624533563769,0.0101632063706,0.0204011995953,-0.0102379932247,0.0822787328437,20.6197442749,"validation",4955.91666667,0.0210018328261,0.946856287425,1.02100183283,434197.2,2567000.8,0.0694168073497,193873882,-0.0552248756603,5694.67934071,4993.32065929,0.0950716694261,26661,19886,80791,-23664,7367,-86282,1295,-8333,1308,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.00576209645244,-0.001864864706,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-02T00:00:00.000+09:00",5060,5220,5010,5150,246481,0.0177865612648,-0.0283018867925,-0.0585009140768,48.0379544929,5273.30508886,5237.31330712,35.9917817391,89.7824123096,-53.7906305705,5328,5110.3,401.592503319,0.037345357557,0.133405683371,-0.82154377219,,,,,"2024-10-04T06:51:57.000+09:00",0,-13331,0,-0.00776699029126,0.238834951456,0.100970873786,1,0,0.0415019762846,-0.0334084084084,0.00776862415122,0.00698869548332,0.0174334781184,-0.010444782635,0.077979126858,20.9617921848,"validation",4969.16666667,0.0363910783163,0.966591591592,1.03639107832,300924,2368935.85,0.104047139985,194120363,-0.143451436222,5683.3927405,4972.6072595,0.249572825053,-19898,-41881,41920,20851,42309,-45951,-398,2,15,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.0299642365551,0.0200774970139,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-04T00:00:00.000+09:00",5250,5250,5100,5110,123534,-0.00776699029126,-0.0430711610487,-0.0501858736059,47.1344791684,5248.18122904,5227.88269178,20.2985372565,75.885637299,-55.5871000425,5314.5,5128.5,383.621610224,0.0372287925112,0.138035782632,-0.812012336788,,,,,"2024-10-07T06:51:57.000+09:00",0,-13949,0,0.00587084148728,0.622309197652,0.115459882583,1,0.0194174757282,0.0291262135922,-0.0384796311977,-0.00360729258068,0.00397231648855,0.0148504182581,-0.0108781017696,0.0750727221574,20.2632263856,"validation",4982.5,0.0255895634722,0.961520368802,1.02558956347,237420.6,2258726.7,0.0546918757369,193996829,-0.101658204155,5681.2955834,4947.7044166,0.221234375145,-1847,45523,-36758,2802,-40952,33131,1,2,15,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-0.0108977360099,-0.0167549582232,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-07T00:00:00.000+09:00",5110,5190,5020,5140,190424,0.00587084148728,-0.0446096654275,-0.0356472795497,47.9255267761,5231.53796303,5221.37286276,10.1651002715,62.7415298935,-52.576429622,5305,5147.8,368.36292378,0.0372246209135,0.141172332003,-0.706799653935,,,,,"2024-10-08T06:51:57.000+09:00",0,9140,0,0.00778210116732,0.70233463035,0.114785992218,1,0,0.0332681017613,-0.0311027332705,-0.00151521038113,0.00197764596722,0.0122065233256,-0.0102288773584,0.0716659384786,20.7018168033,"validation",4996.75,0.0286686346125,0.96889726673,1.02866863461,223975,2023001.55,0.0941294385069,194187253,0.0124317502377,5679.45961064,4930.54038936,0.279682514066,32162,-8091,-15170,-30589,9442,14269,-1294,-399,-382,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.00995584712739,-0.00977325848931,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-08T00:00:00.000+09:00",5070,5210,5070,5180,115972,0.00778210116732,0.00778210116732,0.00582524271845,49.0208594322,5223.60904564,5218.30820626,5.3008393827,51.2533917913,-45.9525524086,5306.5,5168.7,352.051286367,0.0364971847707,0.140279856102,-0.707815354793,,,,,"2024-10-10T06:51:57.000+09:00",0,-11632,0,-0.0511583011583,0.496138996139,0.0830115830116,1,-0.0136186770428,0.0272373540856,-0.023838688401,0.00218623638439,0.00102332806616,0.00989447717979,-0.00887114911363,0.0679635687967,20.2136643986,"validation",5012.08333333,0.0335023692743,0.976161311599,1.03350236927,170920.8,1970510.6,0.0588537813499,194303225,0.0452865363932,5678.6975282,4934.3024718,0.330063352904,25714,25360,-6028,-25317,-24407,10332,0,1,-168,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.0139191386868,0.0113287907103,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-10T00:00:00.000+09:00",5180,5220,4875,4915,464863,-0.0511583011583,-0.0286561264822,-0.0931734317343,42.6242675108,5176.13073093,5195.84093172,-19.7102007938,37.0606732743,-56.7708740681,5281.25,5183.9,351.547623055,0.0361730573049,0.153388559346,-0.522757939034,,,,,"2024-10-11T06:51:45.000+09:00",0,-21392,0,0.298067141404,0.473041709054,0.123092573754,1,0,0.0666023166023,-0.069349112426,-0.0518721425953,-0.00401021379324,0.0075403200965,-0.0115505338897,0.0715254573866,21.5495450505,"validation",5022.41666667,-0.0213874462825,0.930650887574,0.978612553717,228254.8,1534645.8,0.30291224203,193838362,-0.256159108506,5686.29166452,4876.20833548,0.0478860175646,18210,37072,-60544,-18248,-35536,61268,5,-1288,20,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0530084684443,-0.0476118373425,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-11T00:00:00.000+09:00",6380,6380,6380,6380,2497029,0.298067141404,0.238834951456,0.185873605948,67.7095259344,5361.34138771,5283.55641826,77.7849694474,45.2055325089,32.5794369385,5331.25,5204.9,431.079935694,0.0751258925253,0.235345410455,1.0029795161,,,,,"2024-10-14T06:51:45.000+09:00",0,-4139,0,0.299373040752,0.0862068965517,-0.144200626959,1,0.298067141404,0,0.196717467761,0.225768026283,0.0121920014808,0.00708550666284,0.00510649481794,0.0675673880398,23.4915355595,"validation",5057.83333333,0.261409694533,1.19671746776,1.26140969453,678364.4,1226728.2,2.03551935955,196335391,0.134102240415,5958.59260974,4703.90739026,1.33586702363,16198,28005,-50183,-16332,-27741,50641,1,0,-376,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.298932805695,0.303869998989,,,1,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-14T00:00:00.000+09:00",8290,8290,8290,8290,2278910,0.299373040752,0.622309197652,0.540892193309,79.9917999696,5811.90425114,5506.25594283,305.648308304,97.2940876678,208.354220636,5476.75,5246.9,536.717083144,0.0978286502534,0.52403567249,0.928560916514,,,,,"2024-10-15T06:51:46.000+09:00",0,14476,0,0.0554885404101,-0.185765983112,-0.347406513872,0,0.299373040752,0,0.513671429224,0.57998055995,0.0368695184926,0.0117363193809,0.0251331991117,0.0647427120801,23.6620130646,"validation",5125.08333333,0.617534674233,1.51367142922,1.61753467423,1109439.6,1171285.4,1.94564877185,198614301,0.237732409198,6911.75618466,4041.74381534,1.48022225621,17919,45126,7873,-22509,-49718,24009,17,17,-2749,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,0.289214814245,0.300306917117,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-15T00:00:00.000+09:00",8980,10380,8550,8750,27573971,0.0554885404101,0.70233463035,0.623376623377,81.7884384441,6263.91898173,5746.5332804,517.38570133,181.3124104,336.07329093,5644.75,5302.7,647.66586292,0.0978648519074,0.716347005207,4.26815959515,,,,,"2024-10-16T06:51:52.000+09:00",0,317830,0,-0.114285714286,-0.275428571429,-0.392,0,0.0832328106152,0.220747889023,0.5501129368,0.65010277783,0.0591297944377,0.0207214183315,0.0384083761062,0.0740189557623,26.2091917854,"validation",5199.75,0.68277321025,1.5501129368,1.68277321025,6586149,2496734.05,11.0440160817,226188272,0.642399678091,7666.54987882,3622.95012118,1.26794197896,-14919,-10009,-31799,-36286,-41233,-9834,9,15,30,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.0516155412373,0.0508797070292,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-16T00:00:00.000+09:00",8450,8680,7450,7750,7524993,-0.114285714286,0.496138996139,0.437847866419,67.5813147058,6492.5468307,5894.93822259,597.608608102,264.571649941,333.036958161,5762.75,5345.7,694.261158426,0.102595623345,0.768666727438,0.790023694278,,,,,"2024-10-17T06:51:52.000+09:00",0,-88254,0,-0.0658064516129,-0.18064516129,-0.336774193548,0,-0.0342857142857,0.140571428571,0.344844041473,0.449763361206,0.0771107881422,0.0341382774117,0.0429725107305,0.0895820849581,24.7891885607,"validation",5258.08333333,0.473921105599,1.34484404147,1.4739211056,8067953.2,2810743.5,2.67722508297,218663279,0.436771089215,7977.56709177,3547.93290823,0.948626211027,23391,25682,-17286,-13099,-15523,43717,914,914,930,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.10551774831,-0.103921412971,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-17T00:00:00.000+09:00",8150,8250,7010,7240,4263281,-0.0658064516129,0.473041709054,0.456740442656,61.6953019353,6607.53962597,5994.57242833,612.967197645,334.250759482,278.716438164,5876.25,5385.5,733.242504252,0.102032280526,0.773481848796,0.215882387253,,,,,"2024-10-18T06:51:52.000+09:00",0,-18156,0,-0.042817679558,-0.172651933702,-0.28729281768,0,0.0516129032258,0.16,0.232078281217,0.344350570978,0.0846639775753,0.0461672319726,0.0384967456028,0.101276588985,24.152926095,"validation",5308.25,0.363914661141,1.23207828122,1.36391466114,8827636.8,2976812.8,1.43216294958,214399998,0.356617050289,8148.836357,3603.663643,0.80004360358,-388460,-361544,-403389,316468,284998,333230,-16,-4,-258,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,-0.0654003773549,-0.0648531876633,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-18T00:00:00.000+09:00",7010,7090,6660,6930,1715148,-0.042817679558,0.0862068965517,0.356164383562,58.3676131806,6657.14891429,6063.86335956,593.285554722,386.05771853,207.227836193,5967.25,5421.3,722.296611091,0.103040782498,0.766942541974,-0.223052671811,,,,,"2024-10-21T06:51:52.000+09:00",0,48373,0,-0.025974025974,-0.113997113997,-0.272727272727,0,-0.0317679558011,0.0593922651934,0.16133897524,0.278291184771,0.0856111911576,0.055708184492,0.0299030066656,0.104227505208,23.1986250245,"validation",5353.33333333,0.294520547945,1.16133897524,1.29452054795,8671260.6,3039802.9,0.564230003202,212684850,0.313526084208,8255.5189418,3678.9810582,0.710366443912,-222328,-248535,-302786,243935,219034,276917,23068,23082,23097,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,-0.0368850539496,-0.0273417691719,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-21T00:00:00.000+09:00",6890,6960,6400,6750,1100061,-0.025974025974,-0.185765983112,0.198934280639,56.463240685,6671.4336967,6114.68829589,556.745400811,420.195254986,136.550145825,6023.25,5444.7,710.703996013,0.101727585869,0.766116091742,-0.298715538056,,,,,"2024-10-22T06:51:52.000+09:00",0,70318,0,-0.0607407407407,-0.115555555556,-0.241481481481,0,-0.00577200577201,0.0808080808081,0.120657452372,0.239737726597,0.0824808001202,0.0622511488868,0.0202296512334,0.105289480891,22.7281739748,"validation",5395.83333333,0.250965250965,1.12065745237,1.25096525097,8435490.8,2875858.5,0.382515690532,211584789,0.236140616793,8330.50437479,3715.99562521,0.657492387476,-289593,-281830,-315314,210013,216999,253449,61664,62561,60959,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.030253428554,-0.034908998492,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-22T00:00:00.000+09:00",6670,7140,6300,6340,3054054,-0.0607407407407,-0.275428571429,0.128113879004,52.2791194,6620.44389721,6131.37805175,489.065845459,433.96937308,55.096472378,6059.25,5466.9,719.93942487,0.102978654596,0.76030151497,0.0181121265322,,,,,"2024-10-23T06:51:52.000+09:00",0,-244,0,0.00157728706625,-0.0315457413249,-0.192429022082,0,-0.0118518518519,0.124444444444,0.0463341172587,0.159706597889,0.0771397232584,0.0684494279307,0.00869029532777,0.113555114333,23.6866144938,"validation",5431.91666667,0.167175490542,1.04633411726,1.16717549054,3531507.4,2946502.8,1.03650130589,208530735,0.206503350345,8362.67847729,3755.82152271,0.560941766321,58562,-288063,-295494,-51280,270004,231657,62577,62564,62579,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,-0.0476040609195,-0.0323046594196,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-23T00:00:00.000+09:00",6340,6520,6160,6350,1082068,0.00157728706625,-0.18064516129,0.163003663004,52.3718244168,6578.83714379,6147.57227014,431.264873653,433.428473195,-2.16359954215,6103.75,5506,694.22946595,0.102614776059,0.750276017718,-0.29171072225,,,,,"2024-10-24T06:51:51.000+09:00",0,111192,0,-0.0566929133858,-0.0535433070866,-0.203149606299,0,0,0.0567823343849,0.0403440507884,0.15328732292,0.0679157281343,0.0682564524716,-0.000340724337347,0.109327474953,22.650594675,"validation",5468.83333333,0.161125163807,1.04034405079,1.16112516381,2242922.4,2817497,0.384052937767,209612803,0.300151269016,8393.49862157,3814.00137843,0.553772278249,-141518,-413444,-317639,96390,328523,270136,39497,61665,60418,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.00967256705909,-0.00770028153359,,,0,1,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-24T00:00:00.000+09:00",6300,6850,5980,5990,1751177,-0.0566929133858,-0.172651933702,0.073476702509,48.7037010235,6488.24681398,6135.90025013,352.346563849,417.212091326,-64.8655274769,6124.25,5531.6,706.784504097,0.103667128934,0.743906951027,-0.177536074136,,,,,"2024-10-25T06:51:51.000+09:00",0,-85173,0,0.025041736227,-0.0317195325543,-0.161936560935,0,-0.00787401574803,0.137007874016,-0.0219210515573,0.082869332562,0.0588224647494,0.0696514342781,-0.0108289695287,0.11799407414,23.0736453825,"validation",5499.41666667,0.0892064309851,0.978078948443,1.08920643099,1740501.6,2807647.6,0.623716808334,207861626,0.235324475906,8402.18607241,3846.31392759,0.470532535652,-130729,-24099,-328685,118272,18803,275632,1,62578,52953,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.0495418682331,-0.0424683532065,,,0,1,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-25T00:00:00.000+09:00",6000,6400,5840,6140,1257357,0.025041736227,-0.113997113997,0.158490566038,50.2667288176,6434.67038106,6136.20393531,298.466445753,393.462962211,-94.9965164578,6166.25,5558.9,696.299896661,0.102839593127,0.728596650092,-0.263637531748,,,,,"2024-10-28T06:51:51.000+09:00",0,78121,0,-0.0276872964169,-0.0765472312704,-0.169381107492,0,0.0016694490818,0.093489148581,-0.00425704439489,0.104535069888,0.0486101703182,0.0640819156696,-0.0154717453514,0.113403891964,22.7671024781,"validation",5512.91666667,0.113748016023,0.995742955605,1.11374801602,1648943.4,2824873.1,0.445102118039,209118983,0.272301931014,8412.60454682,3919.89545318,0.494157200154,-133771,-199506,-461917,178722,204791,438393,-62443,-22947,137,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,0.0241738656482,0.0348158959624,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-28T00:00:00.000+09:00",6320,6330,5930,5970,553569,-0.0276872964169,-0.115555555556,0.11797752809,48.4643526719,6363.18263013,6123.89253269,239.290097436,362.628389256,-123.33829182,6197.75,5584.6,675.135618328,0.103202461762,0.715291052908,-0.383094597689,,,,,"2024-10-29T06:51:51.000+09:00",0,-1748,0,0.0284757118928,-0.0452261306533,-0.113902847571,0,0.0293159609121,0.0651465798046,-0.0367472066476,0.0690112093973,0.0400820933729,0.0607417737448,-0.0206596803718,0.113088043271,21.9186438913,"validation",5509.25,0.0836320733312,0.963252793352,1.08363207333,1539645,2830499,0.195572936079,208565414,0.254191010136,8414.34756158,3981.15243842,0.44862621796,21613,-102238,-293419,26231,144741,271070,-62575,-62574,6,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0389753150909,-0.0456551549836,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-29T00:00:00.000+09:00",6010,6170,5790,6140,542272,0.0284757118928,-0.0315457413249,0.14126394052,50.3803852053,6328.84684088,6125.08567842,203.76116246,330.854943897,-127.093781437,6235.75,5609.2,654.054502733,0.103275534724,0.700814534285,-0.387770681658,,,,,"2024-10-30T06:51:51.000+09:00",0,47195,0,-0.0211726384365,-0.0667752442997,-0.131921824104,0,0.00670016750419,0.0636515912898,-0.0153550094215,0.0946302503031,0.0331858570781,0.0538851700158,-0.0206993129377,0.106523534647,21.926103021,"validation",5512.25,0.113882715769,0.984644990579,1.11388271577,1037288.6,2844730,0.190623363201,209107686,0.257921982051,8420.80211608,4050.69788392,0.478089767449,-33715,-116376,-422539,101906,171989,410202,-62575,-62574,-394,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.0264201544233,0.0234789530337,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-30T00:00:00.000+09:00",6080,6160,5890,6010,780755,-0.0211726384365,-0.0535433070866,0.169260700389,48.8836737096,6279.79348074,6116.56081335,163.232667393,297.330488596,-134.097821203,6279.25,5633.9,626.622038252,0.102765995581,0.678428167436,-0.351423563896,,,,,"2024-10-31T06:51:51.000+09:00",0,-87543,0,-0.0349417637271,-0.0665557404326,-0.0931780366057,0,-0.00977198697068,0.0439739413681,-0.0428793247601,0.0667565984487,0.0271601776028,0.0494726270543,-0.0223124494515,0.104263234318,22.269196707,"validation",5519.08333333,0.0889489498558,0.95712067524,1.08894894986,977026,2864705.6,0.272542840004,208326931,0.249150488623,8409.26003519,4149.23996481,0.436796072424,17257,-40731,-403133,-6042,102359,390952,-130,-62574,6,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,-0.0120008147678,-0.0131235105373,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-10-31T00:00:00.000+09:00",5950,6100,5750,5800,791288,-0.0349417637271,-0.0317195325543,0.146245059289,46.4814318294,6205.97909909,6093.11186421,112.867234877,260.437837852,-147.570602975,6316.25,5660.5,606.863321234,0.103116669037,0.655084119822,-0.355559969698,,,,,"2024-11-01T06:51:51.000+09:00",0,-5088,0,-0.0224137931034,-0.048275862069,-0.0655172413793,0,-0.00998336106489,0.0582362728785,-0.0817336235899,0.0246444660366,0.0194598680822,0.0449030754918,-0.0254432074095,0.104631607109,22.2470304733,"validation",5528.25,0.0491566047122,0.91826637641,1.04915660471,785048.2,2895360.35,0.273295170323,207535643,0.235925055063,8385.08753591,4247.41246409,0.375231865471,-107832,-79341,-427912,122216,148685,416950,1,-62574,-1288,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,-0.0204301802913,-0.0415389812456,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-01T00:00:00.000+09:00",5700,5850,5580,5670,601593,-0.0224137931034,-0.0765472312704,0.100970873786,45.0069440943,6123.52077615,6061.77024464,61.7505315115,220.700376584,-158.949845073,6342.25,5685.3,582.801655432,0.103366448115,0.637659850999,-0.391108484743,,,,,"2024-11-04T06:51:50.000+09:00",0,83462,0,0.00529100529101,-0.037037037037,-0.0493827160494,0,-0.0172413793103,0.0465517241379,-0.105995506327,-0.00269115086275,0.0108907462983,0.0389242286744,-0.0280334823761,0.102786888083,21.9502808129,"validation",5537.08333333,0.0240048160132,0.894004493673,1.02400481601,653895.4,2913115.95,0.206511862324,206934050,0.219930947136,8364.349095,4320.150905,0.333774219656,39192,56587,-363449,-39405,-46138,349946,2,-129,6,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.0170189610318,-0.00355932643858,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-04T00:00:00.000+09:00",5760,5770,5620,5700,329558,0.00529100529101,-0.0452261306533,0.115459882583,45.43709588,6058.36373367,6034.97244874,23.3912849258,181.238558252,-157.847273327,6371.75,5707.5,551.887251473,0.10329646854,0.617023610381,-0.439228425242,,,,,"2024-11-05T06:51:50.000+09:00",0,26257,0,0.00526315789474,-0.0508771929825,-0.0368421052632,0,0.015873015873,0.026455026455,-0.105426295759,-0.00131406044678,0.00410373419751,0.0317962382899,-0.0276925040924,0.0968223248197,21.3537290961,"validation",5539.08333333,0.0290511366201,0.894573704241,1.02905113662,609093.2,2923417.15,0.112730405238,207263608,0.226905335764,8337.51009472,4405.98990528,0.329137339342,49490,-12854,-351796,-45201,30927,342949,3,4,8,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0130423542647,-0.0290413450279,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-05T00:00:00.000+09:00",5660,5790,5650,5730,338985,0.00526315789474,-0.0667752442997,0.114785992218,45.8928735352,6007.84623618,6012.38189698,-4.53566080285,144.083714441,-148.619375244,6401.25,5731.6,522.46673351,0.103297816191,0.596067633333,-0.439139030589,,,,,"2024-11-06T06:51:50.000+09:00",0,21133,0,-0.020942408377,-0.0715532286213,-0.0104712041885,0,-0.00701754385965,0.0245614035088,-0.104862331576,-0.000279154162886,-0.000791563839939,0.0251454999025,-0.0259370637425,0.0911809308046,21.3871819478,"validation",5547.41666667,0.0329132178642,0.895137668424,1.03291321786,568435.8,2930845.2,0.115661175145,207602593,0.22886469746,8309.03896894,4493.46103106,0.324076454228,8180,-37446,-451894,-7118,39661,440421,1230,1231,1236,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.00993296866891,0.00827344858008,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-06T00:00:00.000+09:00",5740,5800,5590,5610,407403,-0.020942408377,-0.0665557404326,0.0830115830116,44.2988572644,5946.63912292,5982.57583054,-35.9367076181,108.079630029,-144.016337648,6422.75,5752.5,500.147681117,0.103519973953,0.579620815805,-0.430498058906,,,,,"2024-11-07T06:51:49.000+09:00",0,53303,0,-0.0160427807487,-0.0837789661319,-0.0374331550802,0,0.00174520069808,0.0366492146597,-0.126542368923,-0.0247718383312,-0.00640583023496,0.0192655311996,-0.0256713614345,0.0891528843345,21.5498641455,"validation",5567.66666667,0.00760342453451,0.873457631077,1.00760342453,493765.4,2945416.75,0.138317608196,207195190,0.218847893087,8284.12979735,4561.37020265,0.281680772201,-105902,-66572,-495065,105321,65225,480584,1236,1237,1242,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.0157539634358,-0.00963636030631,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-07T00:00:00.000+09:00",5660,5680,5490,5520,331413,-0.0160427807487,-0.048275862069,0.123092573754,43.0900137681,5881.00233478,5948.3109542,-67.3086194237,73.0019801389,-140.310599563,6453,5772.5,477.994275323,0.102785074587,0.551768789752,-0.442039870814,,,,,"2024-11-08T06:51:50.000+09:00",0,155,0,-0.0108695652174,-0.0652173913043,0.0036231884058,0,0.00891265597148,0.0338680926916,-0.144583914458,-0.0437418796016,-0.0121935904753,0.013224996402,-0.0254185868773,0.0865931658193,21.3272537505,"validation",5581.16666667,-0.0109594768119,0.855416085542,0.989040523188,401790.4,2938744.25,0.112773678758,206863777,0.221615320898,8233.28200013,4672.71799987,0.237962862083,-137571,-42593,-507577,131221,39932,492418,1228,1231,1231,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.0164796817165,-0.0028719637275,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-08T00:00:00.000+09:00",5490,5630,5420,5460,428664,-0.0108695652174,-0.037037037037,-0.144200626959,42.2620309155,5816.23274481,5912.13977241,-95.9070275969,39.2201785917,-135.127206189,6407,5764.3,458.851827085,0.0788213410466,0.571947776221,-0.406302511568,,,,,"2024-11-11T06:51:49.000+09:00",0,72290,0,-0.00915750915751,-0.0769230769231,-0.029304029304,0,-0.0054347826087,0.0380434782609,-0.147807086,-0.0527904515726,-0.0175653896698,0.00718318289225,-0.024748572562,0.0840387961695,21.5736327434,"validation",5592.58333333,-0.0237069928924,0.852192914,0.976293007108,367204.6,2835326,0.15118684765,206435113,0.178105127946,8239.23470112,4574.76529888,0.241572408977,-101729,-178367,-569821,101003,180069,557756,1,1230,1236,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.00951264433602,-0.0243115981545,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-11T00:00:00.000+09:00",5480,5490,5320,5410,418971,-0.00915750915751,-0.0508771929825,-0.347406513872,41.5456018418,5753.73539946,5874.94423371,-121.208834256,7.13437602219,-128.343210278,6263,5763.3,438.219553722,0.0366569529128,0.530885916601,-0.390750332408,,,,,"2024-11-12T06:51:49.000+09:00",0,90721,0,-0.0166358595194,-0.0536044362292,-0.0591497227357,0,0.003663003663,0.0311355311355,-0.136196710841,-0.0613016847986,-0.0224045904355,0.00131873863627,-0.0237233290717,0.0810017659375,21.5415613564,"validation",5604.66666667,-0.034732960628,0.863803289159,0.965267039372,385087.2,2742329.05,0.15277925893,206016142,0.134955376708,7925.46924784,4600.53075216,0.243453901144,-71525,-187587,-584509,74803,185229,577896,-5,1229,1220,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,0.00235684962663,0.0104018010203,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-12T00:00:00.000+09:00",5380,5490,5320,5320,474324,-0.0166358595194,-0.0715532286213,-0.392,40.2238095153,5687.00687646,5833.83725344,-146.830376974,-23.6585745771,-123.171802397,6091.5,5764.1,419.06101417,0.0323006997881,0.413609249642,-0.53209780895,,,,,"2024-11-13T06:51:49.000+09:00",0,24632,0,-0.0338345864662,-0.0375939849624,0.00563909774436,0,-0.00554528650647,0.0314232902033,-0.126651891981,-0.0770458527784,-0.02759969492,-0.00444710048442,-0.0231525944356,0.0787708673253,21.6488744942,"validation",5611.5,-0.0519468947697,0.873348108019,0.94805310523,412155,1387346.7,0.341892909681,205541818,-0.744098573197,7351.2503721,4831.7496279,0.193788540536,-121958,-172731,-614616,126297,173347,655001,1,2,1223,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.00275457995509,0.00849997276203,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-13T00:00:00.000+09:00",5300,5370,5140,5140,403908,-0.0338345864662,-0.0837789661319,-0.336774193548,37.6442169404,5602.85197239,5782.44190133,-179.589928939,-54.8448454495,-124.74508349,5961,5761.7,405.556656015,0.0249925746678,0.359766955131,-0.633000237098,,,,,"2024-11-14T06:51:49.000+09:00",0,43143,0,0.00389105058366,-0.0155642023346,-0.0155642023346,0,-0.00375939849624,0.0432330827068,-0.137728569032,-0.107902181648,-0.0349396748909,-0.0106702033948,-0.024269471496,0.0789020731548,21.4537507672,"validation",5617.58333333,-0.0850157986085,0.862271430968,0.914984201391,411456,1031292.45,0.391652241806,205137910,-0.655748473675,7033.28540977,4888.71459023,0.117172819605,-161955,-234420,-755167,163065,237813,733920,1,-5,323,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,-0.00745466565829,-0.00446173278154,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-14T00:00:00.000+09:00",5130,5280,5090,5160,320469,0.00389105058366,-0.0652173913043,-0.28729281768,38.1190783379,5534.72089972,5736.33509383,-201.614194109,-84.1987151814,-117.415478927,5857,5758.5,390.159752014,0.0231547028845,0.325328500673,-0.768794315719,,,,,"2024-11-15T06:51:38.000+09:00",0,25738,0,-0.0232558139535,-0.0271317829457,-0.0271317829457,0,-0.00194552529183,0.0369649805447,-0.11900290251,-0.103933315968,-0.0390725182382,-0.0163175804615,-0.0227549377766,0.0756123550415,21.2262326859,"validation",5629.08333333,-0.083332099661,0.88099709749,0.916667900339,409267.2,834151.85,0.384185445372,205458379,-0.53597069886,6809.72451422,4904.27548578,0.134206956158,-187552,-237568,-383601,187549,241557,448977,8,9,1244,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.00315462481372,0.0156216385631,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-15T00:00:00.000+09:00",5300,5600,4815,5040,1587978,-0.0232558139535,-0.0769230769231,-0.272727272727,36.3313261697,5458.60999207,5684.75471651,-226.144724437,-112.587917033,-113.556807405,5762.5,5749.9,418.36262687,0.0224248112203,0.305579727089,1.15125134568,,,,,"2024-11-18T06:51:42.000+09:00",0,-237724,0,0.015873015873,0.0119047619048,0.0119047619048,1,0.0271317829457,0.152131782946,-0.125379609544,-0.123463016748,-0.0448699850074,-0.0223388724271,-0.0225311125803,0.0830084577124,22.803133428,"validation",5639.25,-0.106264130868,0.874620390456,0.893735869132,641130,827793.35,1.91832659685,203870401,-0.532406366879,6642.95158867,4882.04841133,0.0896991899989,-157740,-228742,-550028,158515,230859,569581,2,3,-21843,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.0224289781713,-0.0289192918571,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-18T00:00:00.000+09:00",5040,5200,5000,5120,311146,0.015873015873,-0.0536044362292,-0.241481481481,38.4052926933,5406.51614713,5642.9210338,-236.404886667,-137.351310959,-99.0535757073,5681,5744.7,402.76529638,0.023289358181,0.280793480592,-0.716083789234,,,,,"2024-11-19T06:51:42.000+09:00",0,79733,0,0,0.033203125,-0.013671875,1,0,0.0396825396825,-0.0987502200317,-0.108743711595,-0.0461728294271,-0.0268264279218,-0.0193464015053,0.0786650969492,21.188927253,"validation",5648.08333333,-0.093497794237,0.901249779968,0.906502205763,619565,788347.6,0.394681229448,204181547,-0.469541735143,6478.59388162,4883.40611838,0.148317262126,-91974,-254869,-557548,93532,256542,617439,1,1,-61340,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.00572939386524,0.00984751326148,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-19T00:00:00.000+09:00",5100,5150,5070,5120,218189,0,-0.0375939849624,-0.192429022082,38.4052926933,5362.43673988,5604.18614241,-241.749402525,-158.230929273,-83.5184732529,5620,5740.5,379.710632353,0.0207457789723,0.275050063313,-0.999793555891,,,,,"2024-11-20T06:51:42.000+09:00",0,-24839,0,-0.01171875,0.041015625,-0.013671875,1,-0.00390625,0.015625,-0.0889679715302,-0.108091629649,-0.0472166801808,-0.0309044783736,-0.0163122018072,0.0741622328814,20.8340266576,"validation",5658,-0.0950866030399,0.91103202847,0.90491339696,568338,646554.35,0.337464282778,204181547,-0.336335839361,6392.89067791,4847.10932209,0.17653898909,170304,54694,-271859,-169816,-54556,330441,1388,1396,-59945,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.00116643108539,0.00497425857443,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-20T00:00:00.000+09:00",5120,5200,5040,5060,182801,-0.01171875,-0.0155642023346,-0.203149606299,37.3471030937,5315.90801067,5563.87605779,-247.968047115,-176.178352841,-71.7896942743,5555.5,5738.7,364.017015756,0.0205631713147,0.263777023183,-0.979453017571,,,,,"2024-11-21T06:51:42.000+09:00",0,-4567,0,-0.00790513833992,0.0770750988142,-0.00197628458498,1,0,0.03125,-0.0891908919089,-0.118267203374,-0.0490055429082,-0.0348178562927,-0.0141876866155,0.0719401216909,20.6452751718,"validation",5666.25,-0.106993161262,0.910809108091,0.893006838738,524116.6,601591,0.303862591029,203998746,-0.46660081351,6288.20662615,4822.79337385,0.161870124878,132534,65747,-275976,-132460,-64666,340731,1395,1397,-59945,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.0159016825027,-0.00704026810179,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-21T00:00:00.000+09:00",5040,5170,4970,5020,308145,-0.00790513833992,-0.0271317829457,-0.161936560935,36.6226412832,5270.38370134,5523.58894239,-253.205241058,-191.583730484,-61.6215105733,5507,5730.7,352.301514631,0.0177017913062,0.26861239474,-0.650182917056,,,,,"2024-11-22T06:51:42.000+09:00",0,23854,0,0.0159362549801,0.0796812749004,-0.0268924302789,1,-0.00395256916996,0.0395256916996,-0.0884329035773,-0.124016263284,-0.0504392910474,-0.0381640897379,-0.0122752013094,0.0701795845878,21.1595109437,"validation",5674.58333333,-0.115353550187,0.911567096423,0.884646449813,521651.8,529439.4,0.582021285156,203690601,-0.393909576809,6246.62422892,4767.37577108,0.170778767812,181569,114252,-245250,-182097,-113104,317070,1396,1389,-59945,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.00723640100464,-0.00462505750936,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-22T00:00:00.000+09:00",5090,5160,5060,5100,191739,0.0159362549801,0.0119047619048,-0.169381107492,39.1643816268,5244.17082421,5492.2119837,-248.041159491,-202.875216286,-45.1659432049,5455,5725.1,337.137120728,0.0169300153269,0.256440929513,-0.936619675974,,,,,"2024-11-25T06:51:42.000+09:00",0,-4709,0,0.0372549019608,0.056862745098,-0.0745098039216,1,0.0139442231076,0.0199203187251,-0.0650779101742,-0.109185865749,-0.0486355214687,-0.0397794541737,-0.00885606729508,0.0661053177899,20.700886171,"validation",5661.75,-0.0992184395284,0.934922089826,0.900781560472,242404,476158.5,0.402678939891,203882340,-0.54988443974,6154.44263525,4755.55736475,0.246226508,-55840,156594,-193928,52211,-160860,203930,4,1398,2502,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.00762788170394,0.0213133099406,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-25T00:00:00.000+09:00",5100,5530,5100,5290,940796,0.0372549019608,0.033203125,-0.113902847571,44.8240993902,5251.22146664,5477.23331824,-226.011851602,-207.502543349,-18.5093082529,5421,5723.3,343.770183533,0.0191362669374,0.243887374945,1.39194391889,,,,,"2024-11-26T06:51:43.000+09:00",0,-13498,0,0.00756143667297,0.0378071833648,-0.0992438563327,1,0,0.0843137254902,-0.0241652831581,-0.0757080705188,-0.0427243575807,-0.0392254335253,-0.00349892405538,0.0649849118211,22.3280551295,"validation",5658.91666667,-0.0651921009616,0.975834716842,0.934807899038,368334,495519.85,1.89860406198,204823136,-0.377611310627,6082.05672979,4759.94327021,0.400916219368,170,157891,-297419,-4507,-162705,309993,1,1397,2631,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,0.0240214657451,0.00797911578333,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-26T00:00:00.000+09:00",5310,5360,5220,5330,240330,0.00756143667297,0.041015625,-0.131921824104,45.9638563914,5263.341241,5466.32714652,-202.985905517,-206.599215783,3.61331026557,5380.5,5722.1,329.215170424,0.0177536949101,0.213111335831,-0.740055452813,,,,,"2024-11-27T06:51:43.000+09:00",0,5757,0,0.0225140712946,0.0637898686679,-0.0853658536585,1,0.00378071833648,0.0264650283554,-0.00938574481925,-0.0685237937121,-0.0380836595717,-0.0387615789461,0.000677919374403,0.0617664484848,20.9708747758,"validation",5659.75,-0.0582622907372,0.990614255181,0.941737709263,372762.2,480422.75,0.500246917949,205063466,-0.420902215809,5953.82277122,4807.17722878,0.45595849098,-19119,-75171,-230654,14683,71395,229847,1,2,2631,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.0130776657504,0.0128424951808,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-27T00:00:00.000+09:00",5310,5450,5290,5450,438036,0.0225140712946,0.0770750988142,-0.0931780366057,49.344470761,5292.05797315,5465.11772826,-173.059755103,-199.891323647,26.8315685439,5352.5,5723.3,317.128372537,0.0185325919743,0.185807579123,-0.0796360965269,,,,,"2024-11-28T06:51:43.000+09:00",0,19893,0,-0.00550458715596,-0.00917431192661,-0.115596330275,0,-0.00375234521576,0.0300187617261,0.0182157870154,-0.0477521709503,-0.0317540835051,-0.0366773070911,0.00492322358604,0.0581886922085,21.5934272658,"validation",5662.91666667,-0.037598410713,1.01821578702,0.962401589287,423809.2,463286.8,0.945496396617,205501502,-0.304933035001,5849.76753363,4855.23246637,0.598035758829,-7559,16501,-218744,6660,-21740,216632,51,54,2683,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.0293781700741,0.0241731638431,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-28T00:00:00.000+09:00",5430,5500,5370,5420,286169,-0.00550458715596,0.0796812749004,-0.0655172413793,48.5270977449,5311.7413619,5461.77567431,-150.034312412,-189.9199214,39.8856089875,5333.5,5732.3,303.762060212,0.0171934388026,0.170481979517,-0.489903802555,,,,,"2024-11-29T06:51:43.000+09:00",0,-15890,0,-0.00553505535055,0.0221402214022,-0.154981549815,1,-0.00366972477064,0.0238532110092,0.0162182431799,-0.0544807494374,-0.0276816074561,-0.035040575904,0.00735896844787,0.0560446605558,21.1621889195,"validation",5664.58333333,-0.0431776388378,1.01621824318,0.956822361162,419414,438030.85,0.65330786633,205215333,-0.2648569159,5788.13281888,4878.86718112,0.595131715539,14719,-8959,-174868,-10986,8406,176791,-1,0,2629,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,-0.00614779986361,-0.0089583443814,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-11-29T00:00:00.000+09:00",5430,5500,5360,5390,319752,-0.00553505535055,0.056862745098,-0.0493827160494,47.6766027042,5323.78115238,5456.4589577,-132.67780532,-178.471498184,45.7936928641,5319.5,5737.9,292.064770197,0.0166365552218,0.1612311183,-0.337577864979,,,,,"2024-12-02T06:51:43.000+09:00",0,-46066,0,0.0185528756957,-0.0166975881262,-0.149350649351,0,0.00184501845018,0.0258302583026,0.0132531252937,-0.0606319385141,-0.0246155482968,-0.0331115952103,0.00849604691356,0.0541864137657,21.2676016388,"validation",5663.25,-0.0482496799541,1.01325312529,0.951750320046,445016.6,423938.8,0.754240942325,204895581,-0.240420197444,5748.3344669,4890.6655331,0.582199549525,-15527,-34858,-285373,14213,33397,283465,-1,-3,2628,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.0139325791083,0.017794773708,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-02T00:00:00.000+09:00",5500,5590,5410,5490,290415,0.0185528756957,0.0378071833648,-0.0368421052632,50.7736546528,5349.35328278,5458.94347935,-109.590196568,-164.695237861,55.1050412924,5309,5735.1,285.488715183,0.0171847817701,0.150836242291,-0.425305796037,,,,,"2024-12-03T06:51:43.000+09:00",0,20738,0,0.0327868852459,-0.0728597449909,-0.149362477231,0,0.0204081632653,0.0333951762523,0.0340930495385,-0.0427368310927,-0.0199617844386,-0.0299991325793,0.0100373481407,0.0520015874651,21.1897497486,"validation",5665.08333333,-0.0309056942381,1.03409304954,0.969094305762,314940.4,421981.65,0.688217129821,205185996,-0.246173263695,5709.39480516,4908.60519484,0.726026908525,-11373,4958,-279607,10973,-6260,272806,-54,-1,2626,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,0.01913514459,0.0220179813446,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-03T00:00:00.000+09:00",5480,5700,5480,5670,403865,0.0327868852459,0.0637898686679,-0.0104712041885,55.8404606772,5398.68354697,5474.57729569,-75.8937487251,-146.934940033,71.0411913084,5306,5736.1,280.810949813,0.0187227732464,0.146420408369,-0.0691734603124,,,,,"2024-12-04T06:51:43.000+09:00",0,50258,0,-0.047619047619,-0.0564373897707,-0.165784832451,0,-0.00182149362477,0.040072859745,0.0686015831135,-0.0115235090044,-0.0133851408686,-0.025914451505,0.0125293106364,0.0495257407078,21.5517803398,"validation",5670.75,-0.000132257637879,1.06860158311,0.999867742362,347647.4,425225.65,0.949766318189,205589861,-0.236666344093,5694.4533434,4917.5466566,0.968524735574,34958,45118,-148090,-40870,-47147,143039,-2624,-2625,-1225,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.0142004636821,0.0106514685792,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-04T00:00:00.000+09:00",5480,5630,5310,5400,581049,-0.047619047619,-0.00917431192661,-0.0374331550802,47.8795510149,5398.8860782,5469.05305157,-70.166973364,-131.5813467,61.4143733356,5295.5,5734.9,286.467310541,0.0209588811604,0.138118565483,0.473714859035,,,,,"2024-12-05T06:51:43.000+09:00",0,-6639,0,0.0259259259259,-0.062962962963,-0.112037037037,0,-0.0335097001764,0.0564373897707,0.0197337361911,-0.0583968334234,-0.0129938839563,-0.0243669160555,0.0113730320992,0.053049501952,21.8667446025,"validation",5674.91666667,-0.0484441768602,1.01973373619,0.95155582314,376250,433907.95,1.33910660084,205008812,-0.251940302085,5661.20343176,4929.79656824,0.642875334116,39236,11937,-140235,-39968,-13231,138176,-2624,-2678,-1232,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.0331796251959,-0.0278593487192,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-05T00:00:00.000+09:00",5510,5540,5310,5540,433267,0.0259259259259,0.0221402214022,0.0036231884058,51.7228509087,5420.59591233,5474.30838108,-53.712468755,-116.007571111,62.2951023557,5296.5,5734.1,282.433931216,0.0215100873486,0.13905559839,-0.0185122169993,,,,,"2024-12-06T06:51:42.000+09:00",0,-33227,0,-0.043321299639,-0.0938628158845,-0.139891696751,0,0.0203703703704,0.0425925925926,0.0459737562541,-0.0338501246926,-0.00969539147202,-0.0209399947853,0.0112446033133,0.0509808540102,21.5988592253,"validation",5676.91666667,-0.0241181392481,1.04597375625,0.975881860752,405669.6,439000.65,0.986939313188,205442079,-0.161924361615,5664.75398844,4928.24601156,0.830614206018,-26185,-35946,-168221,25649,30375,167234,-2624,-2624,-1226,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,0.0349153739779,0.0350967152636,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-06T00:00:00.000+09:00",5560,5710,5110,5300,875767,-0.043321299639,-0.0166975881262,-0.029304029304,45.5253410908,5402.04269505,5461.39664915,-59.353954104,-104.676847709,45.3228936053,5288.5,5734.1,305.117221844,0.0234375934439,0.13636017074,1.27913726981,,,,,"2024-12-09T06:51:42.000+09:00",0,-160310,0,-0.0396226415094,-0.0377358490566,-0.1,0,0.00361010830325,0.108303249097,0.00217452963978,-0.075704992937,-0.0111988592649,-0.0197503486244,0.00855148935949,0.0575692871403,22.2583174526,"validation",5675.58333333,-0.0661752830106,1.00217452964,0.933824716989,516872.6,461355.8,1.89824642933,204566312,-0.202533597714,5649.07038148,4927.92961852,0.515946955977,-65074,-4429,-111435,65766,4406,107802,1,-2623,-1225,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.0377148946592,-0.0289981112764,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-09T00:00:00.000+09:00",5300,5390,4850,5090,644930,-0.0396226415094,-0.0728597449909,-0.0591497227357,40.9066260766,5354.03612658,5433.88578625,-79.8496596726,-99.711410102,19.8617504294,5272.5,5729.1,321.894563141,0.0248519660805,0.138812322346,0.528075571934,,,,,"2024-12-10T06:51:42.000+09:00",0,67295,0,0.0510805500982,-0.00785854616896,-0.0697445972495,0,0,0.101886792453,-0.0346135609294,-0.111553298075,-0.0156875559278,-0.0195896679965,0.00390211206865,0.0632405821494,21.9119301726,"validation",5670.75,-0.102411497597,0.965386439071,0.897588502403,587775.6,472653.75,1.36448721712,203921382,-0.221595618357,5638.44398478,4906.55601522,0.25064489705,-10509,12801,-79219,11056,-13148,74429,183,-2441,-1044,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.011790867656,0.0122727813506,,,0,1,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-10T00:00:00.000+09:00",5090,5560,5090,5350,1234142,0.0510805500982,-0.0564373897707,0.00563909774436,47.947810171,5353.41518403,5427.6720243,-74.2568402784,-94.6204961373,20.3636558588,5274,5728.5,332.473522916,0.0272265612833,0.139156252604,1.97660311514,,,,,"2024-12-11T06:51:42.000+09:00",0,21092,0,-0.0542056074766,-0.0560747663551,-0.108411214953,0,0,0.0923379174853,0.0144103147516,-0.0660731430566,-0.0138797832296,-0.0176860740443,0.00380629081473,0.0621445837227,22.6107383898,"validation",5670.08333333,-0.0564512573301,1.01441031475,0.94354874267,753831,510644.65,2.41683135229,205155524,-0.0378241503167,5640.95503812,4907.04496188,0.603554921047,200074,129170,153811,-199202,-127957,-158265,183,183,-1044,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,0.0268237996386,-0.00407008545782,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-11T00:00:00.000+09:00",5280,5280,5020,5060,800633,-0.0542056074766,-0.062962962963,-0.0155642023346,41.9444941329,5308.27438648,5400.43705954,-92.1626730577,-94.1289315213,1.96625846369,5270,5726.9,332.296842708,0.0288314387031,0.142079501563,0.729288971263,,,,,"2024-12-12T06:51:42.000+09:00",0,-119677,0,-0.00790513833992,-0.00197628458498,-0.0879446640316,0,-0.0130841121495,0.0485981308411,-0.0398481973435,-0.116450435663,-0.0182139670074,-0.0186025556366,0.000388588629188,0.0656713127881,22.1222797063,"validation",5664.58333333,-0.106730415594,0.960151802657,0.893269584406,797747.8,530480.9,1.50925886304,204354891,-0.073802751428,5644.37948662,4895.62051338,0.219535915419,127513,83848,178033,-126349,-81975,-181612,182,183,-1044,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,-0.06440892945,-0.0758655479231,,,0,1,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-12T00:00:00.000+09:00",5100,5180,5020,5020,395756,-0.00790513833992,-0.0938628158845,-0.0271317829457,41.1786485778,5263.92448087,5372.25653661,-108.332055742,-96.9695563654,-11.3624993762,5263,5726.1,319.989925372,0.0288589729774,0.147199366981,-0.375658627107,,,,,"2024-12-13T06:51:27.000+09:00",0,29486,0,0.0159362549801,-0.0268924302789,-0.0677290836653,0,0.00790513833992,0.0316205533597,-0.0461713851416,-0.1233125513,-0.0215800907852,-0.0193166446943,-0.00226344609087,0.0637430130222,21.4097383519,"validation",5665.41666667,-0.113922188718,0.953828614858,0.886077811282,790245.6,534245.25,0.740775888976,203959135,-0.140314209626,5650.35513421,4875.64486579,0.186334349879,77696,116682,186029,-71964,-110761,-185084,0,183,-1052,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0241220627333,-0.018897563479,,,0,1,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-13T00:00:00.000+09:00",5060,5350,5000,5100,1234290,0.0159362549801,-0.0377358490566,0.0119047619048,43.4043355176,5238.70532997,5352.08938575,-113.384055785,-100.252456249,-13.1315995354,5266,5725.1,322.133502131,0.0286077103003,0.144808981327,2.21939421091,,,,,"2024-12-16T06:51:27.000+09:00",0,-4791,0,-0.00980392156863,-0.0745098039216,-0.0970588235294,0,0.00796812749004,0.0697211155378,-0.0315229775921,-0.109185865749,-0.0222321678009,-0.0196573443626,-0.00257482343831,0.0631634317904,22.5630022828,"validation",5665.25,-0.0997749437359,0.968477022408,0.900225056264,861950.2,516560.85,2.38943775937,205193425,0.128060808325,5647.28204783,4884.71795217,0.282313380681,38248,232492,349799,-31211,-224934,-347991,214,396,-832,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0109646984075,0.000746381562358,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-16T00:00:00.000+09:00",5180,5180,5030,5050,339788,-0.00980392156863,-0.00785854616896,-0.013671875,42.3263701567,5209.67374074,5329.71239422,-120.038653473,-104.209695694,-15.8289577792,5262.5,5723.9,309.838251979,0.0284875346887,0.1473854412,-0.552506442891,,,,,"2024-12-17T06:51:27.000+09:00",0,-71788,0,0,-0.0564356435644,-0.0910891089109,0,0.0156862745098,0.0294117647059,-0.0403800475059,-0.117734411852,-0.0237700303907,-0.0206355833057,-0.00313444708499,0.0613541093027,21.2632206956,"validation",5655.58333333,-0.107077077225,0.959619952494,0.892922922775,800921.8,517992.95,0.655970317743,204853637,0.0648744350671,5650.30794216,4874.69205784,0.226024177305,76614,170971,346621,-69093,-162124,-344237,-177,-177,-1222,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,-0.00760304442488,-0.0167230399576,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-17T00:00:00.000+09:00",5050,5140,5010,5050,348318,0,-0.0560747663551,-0.013671875,42.3263701567,5185.10854986,5308.99295761,-123.884407748,-108.144638105,-15.7397696432,5259,5722.1,296.992662552,0.0284875346887,0.149876976523,-0.554549347813,,,,,"2024-12-18T06:51:29.000+09:00",0,17815,0,0,-0.0346534653465,-0.1,0,0,0.0257425742574,-0.0397413957026,-0.11745687772,-0.0245315658907,-0.0214147798227,-0.00311678606797,0.058810428228,21.2880146574,"validation",5646.08333333,-0.105574660901,0.960258604297,0.894425339099,623757,524499.4,0.664096088575,204853637,0.0640696633781,5653.10150977,4864.89849023,0.23483988919,95374,11982,111099,-91914,-3473,-107182,-39,-39,-2479,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.012921007485,0.00581220563183,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-18T00:00:00.000+09:00",5040,5080,4975,5050,264079,0,-0.00197628458498,-0.00197628458498,42.3263701567,5164.32261911,5289.80829408,-125.485674969,-111.612845478,-13.8728294914,5258.5,5719.5,283.278900941,0.0283664857327,0.150283980007,-0.842840908976,,,,,"2024-12-19T06:51:35.000+09:00",0,-13793,0,-0.0326732673267,-0.0455445544554,-0.111881188119,0,-0.0019801980198,0.0207920792079,-0.0396500903299,-0.117055686686,-0.0248486485087,-0.0221015535599,-0.0027470949488,0.0560948318695,21.0111471028,"validation",5639.25,-0.104490845414,0.96034990967,0.895509154586,516446.2,528563.3,0.499616602212,204853637,0.0808693112064,5653.63415443,4863.36584557,0.236165555849,44790,149769,262055,-44046,-142631,-259577,-395,-181,-2622,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0112422206031,-0.00446383573085,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-19T00:00:00.000+09:00",4975,4985,4870,4885,259882,-0.0326732673267,-0.0268924302789,-0.0268924302789,38.3960639275,5121.34990848,5259.82249452,-138.47258604,-116.98479359,-21.4877924499,5251.75,5718.9,275.901836588,0.0292255908154,0.158156190491,-0.843510271479,,,,,"2024-12-20T06:51:35.000+09:00",0,-11063,0,-0.0337768679632,-0.0624360286592,-0.0757420675537,0,-0.0148514851485,0.0227722772277,-0.0698338649022,-0.145814754586,-0.0283464863951,-0.0239477571321,-0.00439872926304,0.056479393365,20.9619075261,"validation",5627.66666667,-0.131967067464,0.930166135098,0.868032932536,489271.4,526150.15,0.493931247573,204593755,0.0858266409313,5667.04838671,4836.45161329,0.0584500063803,54308,147583,219360,-68686,-158846,-230826,13794,13617,11176,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.013151686924,-0.0137360997306,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-20T00:00:00.000+09:00",4860,4915,4715,4720,288583,-0.0337768679632,-0.0745098039216,-0.0745098039216,34.9055123149,5059.60376871,5219.83564307,-160.23187436,-125.634209744,-34.597664616,5232.75,5685.7,270.480276832,0.0297937692822,0.180479488775,-0.778922284782,,,,,"2024-12-23T06:51:35.000+09:00",0,32875,0,0.00953389830508,-0.0286016949153,-0.0540254237288,0,-0.00511770726714,0.0409416581372,-0.0979886293058,-0.16984716042,-0.0339474310085,-0.0266174173187,-0.00733001368984,0.0573051433965,21.0323020978,"validation",5618,-0.159843360627,0.902011370694,0.840156639373,300130,530992.35,0.54347863957,204305172,0.0398152628753,5704.95202244,4760.54797756,-0.0429349892937,66154,39888,233093,-94914,-67176,-254307,27394,27141,24911,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.0207305160565,-0.0103242991397,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-23T00:00:00.000+09:00",4720,4795,4710,4765,158099,0.00953389830508,-0.0564356435644,-0.0992438563327,36.5983722202,5014.28011199,5186.14411396,-171.864001969,-134.880168189,-36.9838337796,5206.5,5615.2,257.231685629,0.0284854637772,0.197118266307,-1.08931657424,,,,,"2024-12-24T06:51:35.000+09:00",0,62871,0,0.0230849947534,-0.0199370409234,-0.0776495278069,0,0,0.0180084745763,-0.0847978488428,-0.15141045733,-0.0360679962159,-0.0283064361362,-0.00776156007967,0.0539835646651,20.4400295155,"validation",5608.41666667,-0.150384095333,0.915202151157,0.849615904667,263792.2,491857.5,0.32143252873,204463271,-0.0365822418078,5719.64812676,4693.35187324,0.0698123241866,4282,77437,266167,-33029,-106567,-288099,28163,28159,25540,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.00621387117685,-0.00682078739467,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-24T00:00:00.000+09:00",4770,4895,4760,4875,271451,0.0230849947534,-0.0346534653465,-0.0853658536585,40.6607798122,4992.85240245,5163.09640181,-170.24399936,-141.952934423,-28.291064937,5183.75,5537.7,248.500850942,0.0290183295206,0.204222479147,-0.727298096817,,,,,"2024-12-26T06:51:35.000+09:00",0,43694,0,-0.0112820512821,-0.0297435897436,-0.0892307692308,0,0.00104931794334,0.0283315844701,-0.0595611285266,-0.119670621377,-0.0349218460226,-0.0291185506509,-0.0058032953717,0.0509745335265,21.0034123074,"validation",5600,-0.129464285714,0.940438871473,0.870535714286,248418.8,493413.55,0.550149058533,204734722,-0.0333132318721,5713.06913814,4654.43086186,0.208351750623,-9819,42390,228660,-4791,-71723,-250300,14233,27889,25408,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.023695147865,0.021804151458,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-26T00:00:00.000+09:00",4880,4905,4800,4820,219311,-0.0112820512821,-0.0455445544554,-0.115596330275,39.3047090255,4966.25972515,5137.68185353,-171.422128378,-147.846773214,-23.5753551639,5152.25,5479.1,238.25079016,0.0284009919652,0.208498063137,-0.846621571079,,,,,"2024-12-27T06:51:35.000+09:00",0,-17245,0,-0.0497925311203,-0.0051867219917,-0.101659751037,0,0.00102564102564,0.0215384615385,-0.0644863894415,-0.120293478856,-0.0355647569249,-0.0306736044013,-0.00489115252363,0.0494296245145,20.7787753007,"validation",5594.66666667,-0.138465204957,0.935513610558,0.861534795043,239465.2,482477.3,0.454551955087,204515411,-0.102190403569,5689.3670729,4615.1329271,0.190709887319,-87009,-91911,153643,86109,62979,-174858,42,27578,24902,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.00683627743058,-0.00470958506335,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-27T00:00:00.000+09:00",4660,4730,4575,4580,211371,-0.0497925311203,-0.0624360286592,-0.154981549815,33.9792856871,4906.83515205,5096.3720866,-189.53693455,-156.184805482,-33.3521290688,5110.25,5425.9,238.732876577,0.0299806831503,0.225707267766,-0.852517501375,,,,,"2024-12-30T06:51:35.000+09:00",0,-14411,0,0.00109170305677,0.0403930131004,-0.0578602620087,1,-0.0331950207469,0.0321576763485,-0.103762046867,-0.15590040362,-0.0413836101638,-0.034101485913,-0.00728212425082,0.0521250822221,20.6908244404,"validation",5586.66666667,-0.180190930788,0.896237953133,0.819809069212,229763,478737.4,0.44151762532,204304040,-0.0951767085672,5686.96028255,4533.53971745,0.0402804353908,-138072,-114943,113376,138539,100658,-138574,-1102,13263,24439,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.0395442257949,-0.035480175428,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2024-12-30T00:00:00.000+09:00",4575,4730,4535,4585,194788,0.00109170305677,-0.0286016949153,-0.149350649351,34.1793709151,4857.32205174,5058.49267278,-201.170621043,-165.181968594,-35.9886524496,5070,5379,235.609099679,0.0300418964103,0.238533228587,-0.87343873756,,,,,"2025-01-02T06:51:35.000+09:00",0,73650,0,0.0185387131952,0.0403489640131,-0.0468920392585,1,-0.00109170305677,0.042576419214,-0.0956607495069,-0.147611080126,-0.0438758170215,-0.0360266016563,-0.00784921536523,0.0513869355897,20.6102124525,"validation",5577.25,-0.177910260433,0.904339250493,0.822089739567,211004,472489.2,0.412259158516,204498828,-0.0419854041108,5674.68173447,4465.31826553,0.0989625844857,-86864,-110628,157323,87568,110759,-176945,-970,-475,24439,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,0.00328733922987,-0.017257471831,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-02T00:00:00.000+09:00",4585,4715,4585,4670,138521,0.0185387131952,-0.0199370409234,-0.149362477231,37.6393920589,4828.50327455,5029.71543776,-201.212163213,-172.388007518,-28.8241556952,5029,5337.4,228.065592559,0.0300412800957,0.237165338995,-1.00746279164,,,,,"2025-01-03T06:51:35.000+09:00",0,50723,0,0.0128479657388,0.0139186295503,-0.051391862955,1,0,0.0283533260632,-0.0713859614237,-0.125042155357,-0.0430861163197,-0.0369139202393,-0.00617219608034,0.0488363153231,20.2876915699,"validation",5569.91666667,-0.161567348404,0.928614038576,0.838432651596,207088.4,464894.5,0.297962225838,204637349,-0.0590076888412,5625.3522449,4432.6477551,0.199003396844,-8675,-104868,156341,9986,105994,-175845,-847,-1432,24109,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.0187679285701,0.00609382312015,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-03T00:00:00.000+09:00",4640,4760,4640,4730,139960,0.0128479657388,-0.0297435897436,-0.165784832451,40.0356144384,4813.34892462,5007.51429422,-194.165369605,-176.743479935,-17.4218896701,4982,5305.2,220.346621662,0.0289971241849,0.213372562628,-0.94050140794,,,,,"2025-01-06T06:51:35.000+09:00",0,47853,0,0.0137420718816,0.00845665961945,-0.0549682875264,1,-0.00642398286938,0.0256959314775,-0.050582095544,-0.108421925658,-0.0410497610159,-0.0373664862442,-0.00368327477168,0.0465849094422,20.3107924295,"validation",5563.08333333,-0.149752085924,0.949417904456,0.850247914076,180790.2,451699.25,0.30985218594,204777309,-0.0899439173299,5513.51105351,4450.48894649,0.262940019462,-34649,-139773,43769,35596,141045,-62108,-328,-1298,26735,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.00506828060338,-0.0150127452701,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-06T00:00:00.000+09:00",4750,4800,4700,4795,135039,0.0137420718816,-0.0051867219917,-0.112037037037,42.6084471274,4810.52601314,4991.77249465,-181.246481513,-177.644080251,-3.60240126195,4951.75,5274.1,211.7504344,0.0279328266149,0.202309064237,-0.873559538597,,,,,"2025-01-07T06:51:35.000+09:00",0,42395,0,-0.00625651720542,-0.0375391032325,-0.0823774765381,0,0.00422832980973,0.0211416490486,-0.031655475337,-0.090840143342,-0.0377990576669,-0.0370477748177,-0.000751282849207,0.044160674536,20.2886478935,"validation",5556.66666667,-0.137072585483,0.968344524663,0.862927414517,163935.8,429398.75,0.314483915009,204912348,-0.0112324500246,5452.64195442,4450.85804558,0.343529129768,-109471,-133090,8616,109876,134526,-27101,-328,-845,26735,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.00539041403112,-0.00354425774886,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-07T00:00:00.000+09:00",4760,4820,4750,4765,114760,-0.00625651720542,0.0403930131004,-0.139891696751,41.7187503258,4803.52201112,4974.97453208,-171.452520967,-176.405768394,4.95324742696,4913,5249.6,201.625403372,0.026985291462,0.173979398585,-0.868699800552,,,,,"2025-01-08T06:51:35.000+09:00",0,5221,0,0.00104931794334,-0.0178384050367,-0.0766002098636,0,-0.00729927007299,0.014598540146,-0.0301241603908,-0.0923117951844,-0.0359816413362,-0.0370211476168,0.00103950628058,0.0423138307181,20.119651088,"validation",5554.16666667,-0.14208552138,0.969875839609,0.85791447862,144613.6,413473.4,0.277551107278,204797588,-0.0779362106486,5340.38039262,4485.61960738,0.32685214091,-172986,-139782,9540,172911,140366,-28583,2,-328,26735,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.00764683480861,-0.00671615283972,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-08T00:00:00.000+09:00",4780,4795,4720,4770,86505,0.00104931794334,0.0403489640131,-0.1,41.936362903,4798.36477864,4959.79123341,-161.426454773,-173.40990567,11.9834508964,4886.5,5222.2,192.580731702,0.0257134086064,0.160607440261,-0.861614091864,,,,,"2025-01-09T06:51:35.000+09:00",0,-878,0,-0.00733752620545,-0.0345911949686,-0.0870020964361,0,0.00314795383001,0.0157397691501,-0.0238411951294,-0.0865918578377,-0.0338420240615,-0.0363542779182,0.00251225385668,0.0403733190151,19.838059081,"validation",5527.33333333,-0.137016041491,0.976158804871,0.862983958509,122957,374010.3,0.231290421681,204884093,0.0424829209249,5278.90412842,4494.09587158,0.351556097958,-147517,-200426,-38674,147186,200663,19312,18,-310,26752,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0105673908565,-0.000816223829485,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-09T00:00:00.000+09:00",4750,4750,4690,4735,76871,-0.00733752620545,0.0139186295503,-0.0697445972495,40.7882799933,4788.61635115,4943.14003093,-154.523679781,-169.632660492,15.108980711,4868.75,5197.5,184.539250866,0.024467411514,0.158579684703,-0.805590484162,,,,,"2025-01-10T06:51:27.000+09:00",0,-19082,0,0.00739176346357,-0.0306230200634,-0.0855332629356,0,-0.0041928721174,0.0125786163522,-0.0274711168164,-0.0889850889851,-0.0326343568704,-0.0358252714873,0.00319091461689,0.0389734426328,19.7126209796,"validation",5468.08333333,-0.134065867077,0.972528883184,0.865934132923,110627,345607.35,0.222422931688,204807222,0.128156996661,5254.79241995,4482.70758005,0.326767742237,-95689,-220104,-76564,96020,220560,57863,19,21,26571,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.00767468730896,-0.0127430818382,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-10T00:00:00.000+09:00",4730,4820,4680,4770,119010,0.00739176346357,0.00845665961945,-0.108411214953,42.4840064647,4785.75229713,4930.31484346,-144.562546328,-164.618637659,20.0560913312,4839.75,5170.1,181.357875804,0.0212534227381,0.131522645429,-0.639957871937,,,,,"2025-01-13T06:51:27.000+09:00",0,28222,0,-0.0324947589099,-0.0471698113208,-0.0859538784067,0,-0.00105596620908,0.0295670538543,-0.0144119014412,-0.0773872845786,-0.030306613486,-0.0345112447923,0.00420463130633,0.0380205190366,20.1570643878,"validation",5401.75,-0.116952839358,0.985588098559,0.883047160642,106437,289850.75,0.410590622933,204926232,-0.039553459841,5158.01836161,4521.48163839,0.39042266148,-46173,-151306,-236707,46771,151541,217390,19,19,26571,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,0.00981850520591,0.0151731654981,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-13T00:00:00.000+09:00",4725,4765,4595,4615,185977,-0.0324947589099,-0.0375391032325,-0.0879446640316,37.3787120413,4759.48271296,4906.95818839,-147.475475431,-161.190005214,13.7145297827,4817.5,5142.2,180.903741818,0.0191920223811,0.131095721815,-0.304184952193,,,,,"2025-01-14T06:51:27.000+09:00",0,-53693,0,0.0140845070423,-0.0281690140845,-0.056338028169,0,-0.00943396226415,0.0356394129979,-0.0420342501297,-0.102524211427,-0.0319556826503,-0.0349274117473,0.002971729097,0.0391990773171,20.5704454372,"validation",5349.5,-0.13730255164,0.95796574987,0.86269744836,116624.6,259117.95,0.717731056455,204740255,0.0743607303161,5133.27681992,4501.72318008,0.179362151962,14312,-76643,-151875,-14727,76060,130934,1,19,26571,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0220725439308,-0.0190107989717,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-14T00:00:00.000+09:00",4580,4690,4580,4680,97712,0.0140845070423,-0.0178384050367,-0.0677290836653,40.6022420733,4747.25460327,4890.14647073,-142.891867458,-157.530377663,14.6385102043,4800.5,5119.8,175.839188831,0.0195858636586,0.127828682263,-0.608519336996,,,,,"2025-01-15T06:51:28.000+09:00",0,45460,0,-0.0160256410256,-0.0352564102564,-0.0544871794872,0,-0.00758396533044,0.02383531961,-0.0251015519217,-0.0859017930388,-0.0305324503116,-0.0336603371074,0.0031278867958,0.037572476246,19.9408330466,"validation",5306.83333333,-0.118118149556,0.974898448078,0.881881850444,113215,244215.75,0.400105234818,204837967,0.179929427156,5107.3207946,4493.6792054,0.303631301854,-6036,-53154,-160296,7197,54846,137024,0,19,26571,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.0109353561883,0.000204443219376,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-15T00:00:00.000+09:00",4685,4700,4585,4605,120342,-0.0160256410256,-0.0345911949686,-0.0970588235294,38.1612577239,4725.36927969,4869.02450993,-143.655230244,-154.755348179,11.1001179352,4775.75,5098.5,171.493532486,0.0192517269851,0.119476164562,-0.838215612505,,,,,"2025-01-16T06:51:34.000+09:00",0,-38690,0,-0.00325732899023,-0.0304017372421,-0.0445168295331,0,0.00106837606838,0.0245726495726,-0.0357535465634,-0.0967931744631,-0.031195489738,-0.033605938801,0.00241044906302,0.037240723667,20.1329909187,"validation",5268.08333333,-0.125868041824,0.964246453437,0.874131958176,119982.4,188518.35,0.638356955702,204717625,-0.126194611824,5061.04414645,4490.45585355,0.200747452895,45764,41975,-229191,-44753,-40398,203848,2,3,26359,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.0157893953301,-0.00707070815282,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-16T00:00:00.000+09:00",4615,4665,4580,4590,81173,-0.00325732899023,-0.0306230200634,-0.0910891089109,37.6734318384,4704.54323666,4848.35602772,-143.812791056,-152.566836754,8.75404569859,4752.75,5076.3,165.315423023,0.0192212616984,0.112234384683,-1.23123902651,,,,,"2025-01-17T06:51:33.000+09:00",0,12582,0,-0.00980392156863,-0.0424836601307,-0.0326797385621,0,0.00217155266015,0.0184581976113,-0.0342433328073,-0.0957981206784,-0.0313317627572,-0.0332389622558,0.0019071994986,0.0360164320312,19.7359732643,"validation",5232.08333333,-0.122720394999,0.965756667193,0.877279605001,120842.8,175587.6,0.462293464914,204636452,-0.0618451986359,5019.4609859,4486.0390141,0.194894457664,-16731,2315,-245220,18867,-1093,218894,3,3,26751,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.0155450080687,-0.0210058148181,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-17T00:00:00.000+09:00",4560,4605,4510,4545,90229,-0.00980392156863,-0.0471698113208,-0.1,36.1792361026,4679.99812333,4825.88521085,-145.88708752,-151.230886907,5.34379938721,4727.5,5052.6,160.292892807,0.0192233090823,0.10323360843,-1.06988301778,,,,,"2025-01-20T06:51:33.000+09:00",0,-3030,0,-0.013201320132,-0.023102310231,-0.003300330033,0,-0.00653594771242,0.020697167756,-0.0386039132734,-0.100463127895,-0.0320983690913,-0.0332741225319,0.00117575344053,0.0352679632139,19.8318891712,"validation",5202.16666667,-0.126325569474,0.961396086727,0.873674430526,115086.6,162683.15,0.554630273633,204546223,-0.0944824341058,4971.51844193,4483.48155807,0.126052853711,46019,39038,-209651,-46059,-37984,182879,3,3,26613,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,-0.00824506277987,-0.0104252625606,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-20T00:00:00.000+09:00",4545,4550,4450,4485,111465,-0.013201320132,-0.0281690140845,-0.111881188119,34.2298378574,4649.99841205,4800.63445449,-150.636042442,-151.111918014,0.475875572043,4699.25,5030.1,155.986257607,0.0192646011454,0.0925743222921,-0.677008935323,,,,,"2025-01-21T06:51:34.000+09:00",0,-7371,0,0.0066889632107,-0.0345596432553,0.00222965440357,0,0,0.02200220022,-0.045592381763,-0.108367626886,-0.0335866315367,-0.0336927353432,0.000106103806476,0.0347795446168,20.0299596958,"validation",5171.08333333,-0.132676905226,0.954407618237,0.867323094774,100184.2,155052.45,0.718885770589,204434758,-0.135076549903,4916.76494202,4481.73505798,0.00750509823655,-19139,8524,-293120,19232,-6439,267126,1,3,26755,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.0118143850604,-0.0172996242345,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-21T00:00:00.000+09:00",4500,4530,4455,4515,89265,0.0066889632107,-0.0352564102564,-0.0757420675537,36.0842395958,4629.22942558,4779.47634675,-150.246921171,-150.938918646,0.691997474558,4680.75,5010,150.20152492,0.0184025407152,0.0914750188611,-0.936338935066,,,,,"2025-01-22T06:51:33.000+09:00",0,5779,0,-0.0110741971207,-0.0442967884828,0.00221483942414,0,0.00334448160535,0.0167224080268,-0.0354109918282,-0.0988023952096,-0.0332772804366,-0.0334305467654,0.000153266328806,0.033267225896,19.8145252211,"validation",5146.5,-0.122704750802,0.964589008172,0.877295249198,98494.8,146521.6,0.609227581462,204524023,-0.0237958089456,4894.83584727,4466.66415273,0.112888936574,28508,36859,-271020,-28218,-36508,259362,1,4,12958,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.0074905346081,0.00887404965217,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-22T00:00:00.000+09:00",4530,4535,4430,4465,131490,-0.0110741971207,-0.0304017372421,-0.0540254237288,34.3460957216,4603.9633601,4756.18180255,-152.218442441,-151.194823405,-1.0236190363,4668,4990.1,146.972844569,0.0171751665307,0.0997320347291,-0.138640479799,,,,,"2025-01-23T06:51:33.000+09:00",0,-13273,0,-0.0156774916013,-0.0212765957447,0.00783874580067,0,0.00332225913621,0.0232558139535,-0.0434875749786,-0.105228352137,-0.0340914764706,-0.0338622224871,-0.000229253983495,0.0329166505194,20.1907105771,"validation",5118.58333333,-0.12768832522,0.956512425021,0.87231167478,100724.4,138666.95,0.948243254791,204392533,0.0315002962133,4900.77456906,4435.22543094,0.063955803201,-1825,-8551,-277630,2176,8945,279969,4,5,-777,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.0226030510263,-0.0196684097999,,,0,1,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-23T00:00:00.000+09:00",4465,4480,4385,4395,89698,-0.0156774916013,-0.0424836601307,-0.0776495278069,32.0206259388,4571.81515086,4729.42759495,-157.612444092,-152.478347542,-5.13409654977,4649.5,4969.8,143.260498528,0.0171617973764,0.110373637777,-0.865581992305,,,,,"2025-01-24T06:51:33.000+09:00",0,-8144,0,0.0102389078498,0.00796359499431,0.0227531285552,1,0,0.0212765957447,-0.054737068502,-0.11565857781,-0.0358617620232,-0.0346935944351,-0.00116816758812,0.0325962453989,19.7924265639,"validation",5092.33333333,-0.136937880474,0.945262931498,0.863062119526,102429.4,135246.9,0.663216680013,204302835,-0.0593122651979,4906.09111442,4392.90888558,0.00407479897752,4770,30025,-292632,-4502,-29808,295653,4,4,-1404,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.00328280910466,-0.00434349370428,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-24T00:00:00.000+09:00",4400,4450,4385,4440,50810,0.0102389078498,-0.023102310231,-0.0892307692308,35.0644196014,4551.53589688,4707.98851384,-156.452616963,-153.273201426,-3.17941553641,4627.75,4952.2,137.670462919,0.0163621824869,0.108091178663,-1.61094120272,,,,,"2025-01-31T06:51:33.000+09:00",0,8573,0,-0.0247747747748,0.00675675675676,0.0191441441441,1,0.00113765642776,0.0147895335609,-0.0405704716115,-0.103428779128,-0.0352370758925,-0.0345209913122,-0.000716084580273,0.0310068610178,19.2342581244,"validation",5064,-0.123222748815,0.959429528389,0.876777251185,94545.6,124214.85,0.409049320593,204353645,-0.153394300279,4877.85947603,4377.64052397,0.124664361023,13616,4456,-247585,-13741,-4190,250412,3,4,-1272,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,0.00176739732902,0.00370584891418,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-01-31T00:00:00.000+09:00",4435,4435,4310,4330,107716,-0.0247747747748,-0.0345596432553,-0.101659751037,31.367174046,4517.45345121,4679.98936467,-162.535913463,-155.125743834,-7.41016962937,4603.25,4936,137.122572711,0.0168962623695,0.115355328542,-0.27241509733,,,,,"2025-02-03T06:51:33.000+09:00",0,-6802,0,-0.00346420323326,0.0161662817552,0.0115473441109,1,-0.00112612612613,0.0281531531532,-0.0593602346168,-0.122771474878,-0.0375371624626,-0.03582580689,-0.0017113555726,0.0316680306491,19.9605762361,"validation",5036,-0.140190627482,0.940639765383,0.859809372518,93795.8,118635.1,0.907960628853,204245929,-0.113575999009,4868.75470806,4337.74529194,-0.0145859785322,18901,29489,-171720,-14511,-24798,179349,-456,-452,-1275,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.0171155190195,-0.0241572705895,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-03T00:00:00.000+09:00",4330,4350,4200,4315,122216,-0.00346420323326,-0.0442967884828,-0.0578602620087,30.8888777388,4486.30676641,4652.95311543,-166.646349029,-157.429864873,-9.21648415644,4590,4919.1,138.042388946,0.0134480100114,0.128003754436,0.236289326002,,,,,"2025-02-04T06:51:33.000+09:00",0,-5169,0,0.0127462340672,0.0196987253766,-0.0104287369641,1,0,0.0346420323326,-0.0599128540305,-0.122807017544,-0.0386202431122,-0.0364843255789,-0.00213591753336,0.031991283649,20.0833978555,"validation",5011.25,-0.138937390871,0.940087145969,0.861062609129,100386,114177.35,1.07040494459,204123713,-0.0789679389126,4883.76861643,4296.23138357,0.0319445566708,16829,18346,-137731,-11723,-13313,145391,-481,-478,-783,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,0.0217287560854,0.0301625113997,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-04T00:00:00.000+09:00",4320,4370,4295,4370,84299,0.0127462340672,-0.0212765957447,-0.0468920392585,34.8138200607,4468.41341773,4631.9936254,-163.580207675,-158.659933433,-4.92027424158,4579.25,4905.7,133.539361164,0.0138540645807,0.13497903418,-0.837008615739,,,,,"2025-02-05T06:51:33.000+09:00",0,8488,0,0.0137299771167,-0.00343249427918,0,0,0.00115874855156,0.0173812282735,-0.0456952557733,-0.109199502619,-0.037432541802,-0.0363066209229,-0.00112592087908,0.030558206216,19.7246435723,"validation",4989.58333333,-0.124175365344,0.954304744227,0.875824634656,90947.8,108652.9,0.775855959666,204208012,-0.133827997228,4888.30137113,4270.19862887,0.161464048465,10931,17212,-149790,-6374,-12740,156470,-491,-491,-793,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.00144201026477,-0.0101580000902,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-05T00:00:00.000+09:00",4370,4455,4360,4430,94759,0.0137299771167,0.00796359499431,-0.051391862955,38.8910341139,4462.50366115,4617.03113463,-154.527473478,-157.833441442,3.3059679644,4567.25,4891.9,130.786549652,0.0135281839912,0.136905826453,-0.4121002001,,,,,"2025-02-06T06:51:33.000+09:00",0,26655,0,0.00902934537246,-0.0225733634312,-0.0293453724605,0,0,0.0217391304348,-0.0300509059062,-0.0944213904618,-0.0348820481891,-0.0356283163526,0.000746268163522,0.029522923172,19.8552469707,"validation",4968.41666667,-0.108367856963,0.969949094094,0.891632143037,91960,106464.8,0.89005004471,204302771,-0.157130807553,4879.89156793,4254.60843207,0.280499437571,3577,28296,-159468,-3682,-23978,165681,-41,-497,-469,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.00261658261538,-0.00163284097419,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-06T00:00:00.000+09:00",4430,4500,4415,4470,63915,0.00902934537246,0.00675675675676,-0.0549682875264,41.5172428677,4463.65694405,4606.13993947,-142.48299542,-154.763352238,12.2803568174,4554.25,4878.9,127.51608182,0.0133351942109,0.134399168262,-1.34752470759,,,,,"2025-02-07T06:51:33.000+09:00",0,-17348,0,-0.0156599552573,-0.0246085011186,-0.0469798657718,0,0,0.0191873589165,-0.0184992040402,-0.0838098751768,-0.0318753904744,-0.0346226738787,0.00274728340433,0.0285270876554,19.4704530457,"validation",4947.41666667,-0.0964981724469,0.98150079596,0.903501827553,94581,102662.55,0.622573664886,204366686,-0.199986752716,4860.29370603,4248.20629397,0.362356260984,2572,7302,-100510,-3822,-3394,105973,-12,-493,-467,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.00192204686512,-0.00374802199737,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-07T00:00:00.000+09:00",4470,4475,4360,4400,64737,-0.0156599552573,0.0161662817552,-0.0823774765381,38.4065817667,4453.86356805,4590.87031433,-137.006746282,-151.212031047,14.2052847643,4534.5,4865.7,126.622075975,0.0130556174257,0.128794160996,-1.19155256583,,,,,"2025-02-10T06:51:33.000+09:00",0,-42840,0,0,-0.0102272727273,-0.0329545454545,0,0,0.0257270693512,-0.0296614841769,-0.0957107918696,-0.0311378968824,-0.0343663706924,0.00322847381006,0.0287777445399,19.4674480106,"validation",4927.25,-0.107006951139,0.970338515823,0.892993048861,85985.2,99147.45,0.652936611078,204301949,-0.307823852252,4826.50856152,4242.49143848,0.269698533323,-29943,-31632,-70262,29347,31118,75941,-49,-84,-514,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.00981389238154,-0.0191449347256,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-10T00:00:00.000+09:00",4400,4420,4350,4400,28234,0,0.0196987253766,-0.0766002098636,38.4065817667,4445.57686527,4576.73177253,-131.154907256,-147.200606289,16.0456990321,4516.25,4853.3,122.577641977,0.013077613307,0.122827711136,-2.05052617028,,,,,"2025-02-11T06:51:33.000+09:00",0,5663,0,-0.0102272727273,0.00568181818182,-0.0397727272727,1,0,0.0159090909091,-0.0257403819541,-0.0934003667608,-0.0298079334674,-0.0334546832474,0.00364674978003,0.0278585549948,18.6376420324,"validation",4908.58333333,-0.10361102151,0.974259618046,0.89638897849,67188.8,94821.15,0.297760573459,204301949,-0.261354666127,4793.61032521,4238.88967479,0.290435059678,-18311,-6844,-4793,18131,5876,10901,-184,-200,-655,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.000257740134501,-0.00911293579217,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-11T00:00:00.000+09:00",4375,4400,4340,4355,59051,-0.0102272727273,-0.00343249427918,-0.0870020964361,36.3746600258,4431.64196292,4560.30719678,-128.665233863,-143.493531803,14.8282979405,4495.5,4838.4,118.107810407,0.0130955561878,0.115610466319,-1.03098181324,,,,,"2025-02-12T06:51:33.000+09:00",0,-18386,0,-0.00574052812859,0.0103329506315,-0.0287026406429,1,-0.00568181818182,0.0136363636364,-0.0312534756979,-0.0999090608466,-0.0295442557665,-0.0329491462235,0.00340489045707,0.027120048314,19.3652366495,"validation",4890.16666667,-0.109437306159,0.968746524302,0.890562693841,62139.2,93448.45,0.631909892566,204242898,-0.34307417619,4755.36342567,4235.63657433,0.229665689508,33387,29758,80394,-33143,-30163,-74356,-180,-182,-665,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.0172792742979,-0.0101205591066,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-12T00:00:00.000+09:00",4330,4370,4315,4330,52065,-0.00574052812859,-0.0225733634312,-0.0855332629356,35.2586223935,4416.00473786,4543.24740443,-127.242666573,-140.243358757,13.0006921842,4475.25,4819.2,113.600109664,0.0130825955697,0.109372231413,-1.16688678285,,,,,"2025-02-13T06:51:35.000+09:00",0,-13303,0,0.00692840646651,0.0254041570439,-0.0369515011547,1,-0.00574052812859,0.0126291618829,-0.0324562873582,-0.10151062417,-0.0293862971301,-0.0323887664567,0.0030024693266,0.0262355911464,19.2335710424,"validation",4872.16666667,-0.11127834981,0.967543712642,0.88872165019,53600.4,92208.15,0.564646400562,204190833,-0.334237808697,4719.98403932,4230.51596068,0.203249289707,54080,18871,79507,-53917,-19117,-73996,-130,-173,-663,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.00941906931525,0.000142688029579,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-13T00:00:00.000+09:00",4310,4380,4305,4360,52384,0.00692840646651,-0.0246085011186,-0.0859538784067,37.7277327641,4407.38862434,4529.67352262,-122.28489828,-136.651666662,14.366768382,4454.75,4799.8,110.842958974,0.0130621324101,0.0936321678454,-1.04660065663,,,,,"2025-02-14T06:51:30.000+09:00",0,11661,0,-0.00114678899083,0.0389908256881,-0.0298165137615,1,-0.00461893764434,0.0173210161663,-0.0212694315057,-0.0916288178674,-0.0280469950183,-0.0313421253812,0.00329513036284,0.0254226970123,19.2465838209,"validation",4856.16666667,-0.102172495453,0.978730568494,0.897827504547,51294.2,88876.85,0.589399826839,204243217,-0.384247979086,4663.30394985,4246.19605015,0.27284055261,54948,45532,96328,-55536,-45838,-91406,9,-179,-665,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.00671942608659,0.00142638011046,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-14T00:00:00.000+09:00",4345,4405,4345,4355,57092,-0.00114678899083,-0.0102272727273,-0.056338028169,37.471231232,4399.32883598,4516.73474317,-117.405907187,-132.802514767,15.3966075803,4441.75,4777.9,107.211319047,0.0113674498084,0.0896854594692,-0.923254694037,,,,,"2025-02-17T06:51:30.000+09:00",0,6163,0,0.01607347876,0.0321469575201,-0.0355912743972,1,-0.00344036697248,0.0137614678899,-0.0195305904204,-0.0885116892359,-0.0269588765067,-0.0304942628627,0.00353538635599,0.0246179837077,19.3314991741,"validation",4843.08333333,-0.10077946212,0.98046940958,0.89922053788,49765.2,82432.6,0.692590067522,204186125,-0.336110956102,4640.9301948,4242.5698052,0.2822323648,25730,85431,91812,-26073,-85583,-85702,-23,-156,-689,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.00419730444277,-0.0105424755166,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-17T00:00:00.000+09:00",4350,4430,4330,4425,83489,0.01607347876,0.00568181818182,-0.0544871794872,43.2847833578,4403.27824583,4509.93957701,-106.661331177,-127.574278049,20.9129468721,4429,4758,106.696224829,0.0115226361392,0.075191357363,0.0649230854103,,,,,"2025-02-18T06:51:30.000+09:00",0,27531,0,-0.00564971751412,0.0225988700565,-0.0531073446328,1,-0.00114810562572,0.0229621125144,-0.000903138405961,-0.0699873896595,-0.0241042556332,-0.0288303453218,0.00472608968861,0.0241121412044,19.7274957258,"validation",4830.83333333,-0.084008970157,0.999096861594,0.915991029843,60816.2,81721.45,1.02162896033,204269614,-0.347737956191,4595.51126088,4262.48873912,0.48798880034,20834,58016,106377,-20691,-57939,-101884,-26,-15,-689,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.00859774498416,-4.37188518365e-06,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-18T00:00:00.000+09:00",4410,4450,4375,4400,57506,-0.00564971751412,0.0103329506315,-0.0445168295331,41.7903905276,4402.77390032,4501.79590463,-99.0220043181,-121.863823303,22.8418189846,4418.75,4738.2,104.43220877,0.0111395901049,0.0660242718987,-0.804544264418,,,,,"2025-02-19T06:51:30.000+09:00",0,-5475,0,0.00909090909091,0.0227272727273,-0.0488636363636,1,-0.00338983050847,0.0169491525424,-0.004243281471,-0.0713773162804,-0.0225050009814,-0.0276963234779,0.0051913224965,0.0237345929023,19.349004393,"validation",4820.16666667,-0.0871684934822,0.995756718529,0.912831506518,60507.2,78579.65,0.731817970683,204212108,-0.321658979138,4564.62237573,4272.87762427,0.435731491632,-3987,8158,46577,4587,-8108,-42066,-37,-36,-704,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.0119284006379,-0.0123772836186,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-19T00:00:00.000+09:00",4395,4460,4370,4440,230208,0.00909090909091,0.0254041570439,-0.0326797385621,45.0587706881,4408.50099258,4497.21843022,-88.7174376417,-115.23454617,26.5171085288,4411.25,4717.2,103.401336715,0.0114036203614,0.0560418207484,3.41752370087,,,,,"2025-02-20T06:51:30.000+09:00",0,1421,0,0.0202702702703,0.0123873873874,-0.0664414414414,1,-0.00113636363636,0.0204545454545,0.00651742703315,-0.0587636733656,-0.0199814048743,-0.025953726615,0.00597232174072,0.0232885893503,20.7451481835,"validation",4808.83333333,-0.0766991300731,1.00651742703,0.923300869927,96135.8,86031.4,2.67586020918,204442316,-0.112828571894,4534.85724089,4287.64275911,0.616295776014,-44060,-12709,64483,44560,12894,-60009,-10,-36,-702,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.00792973572162,0.00311921646504,,,0,0,1
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-20T00:00:00.000+09:00",4580,4680,4480,4530,515016,0.0202702702703,0.0389908256881,-0.003300330033,51.6384575501,4427.19314756,4499.64669465,-72.4535470817,-106.678346353,34.2247992711,4410.5,4694.4,113.158384093,0.0121784928241,0.0546399787627,3.97366869422,,,,,"2025-02-21T06:51:30.000+09:00",0,-116602,0,-0.00772626931567,-0.00110375275938,-0.083885209713,0,0.0315315315315,0.045045045045,0.0270944337377,-0.0350204498978,-0.0159941605037,-0.0235493038306,0.00755514332694,0.0249797757379,21.570430466,"validation",4799,-0.0560533444468,1.02709443374,0.943946655553,188662.2,107270.75,4.80108510475,204957332,0.191622133713,4530.99481317,4290.00518683,0.99587196685,-29061,-25993,31297,29054,26651,-26771,-10,-34,-702,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.0268058754688,0.0331192815389,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-21T00:00:00.000+09:00",4490,4570,4475,4495,176409,-0.00772626931567,0.0321469575201,0.00222965440357,49.1722092867,4437.62497102,4499.30249504,-61.6775240266,-97.6781818875,36.0006578609,4411,4676.3,111.861356657,0.0119399155167,0.0552269870001,0.635309995036,,,,,"2025-02-24T06:51:30.000+09:00",0,11586,0,0.00667408231368,-0.0255839822024,-0.0678531701891,0,-0.00883002207506,0.0209713024283,0.0190433008388,-0.0387699677095,-0.0137213624086,-0.0217304075389,0.00800904513035,0.0248857300684,20.4912813898,"validation",4789.58333333,-0.0615050021749,1.01904330084,0.938494997825,212525.6,110517.95,1.59620224588,204780923,0.15661030629,4532.80311983,4289.19688017,0.844818753896,-23515,-41087,42201,23491,41456,-37807,4,-9,-701,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.00792219555698,-0.0160306414765,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-24T00:00:00.000+09:00",4490,4555,4480,4525,107858,0.00667408231368,0.0225988700565,0.00221483942414,51.3183903309,4451.06728317,4501.20601393,-50.1387307609,-88.1702916622,38.0315609013,4411.5,4656,109.22840261,0.0119395105117,0.0560244305183,-0.0346475104812,,,,,"2025-02-25T06:51:29.000+09:00",0,1296,0,-0.00552486187845,-0.0563535911602,-0.078453038674,0,-0.00111234705228,0.0166852057842,0.0257282103593,-0.0281357388316,-0.0110803824886,-0.0194851473287,0.00840476484006,0.0241388735051,20.0059436843,"validation",4781.33333333,-0.0536112660346,1.02572821036,0.946388733965,217399.4,111447.6,0.967791141308,204888781,0.16364551592,4535.07588762,4287.92411238,0.959231983641,120320,86777,156295,-120438,-86853,-152229,1,-9,-702,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.0101812284536,0.00837807766642,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-25T00:00:00.000+09:00",4480,4525,4480,4500,57066,-0.00552486187845,0.0227272727273,0.00783874580067,49.4447395326,4458.59539345,4501.11667956,-42.5212861139,-79.0404905525,36.5192044386,4413.25,4640,104.640659567,0.0117374710627,0.0577743267528,-0.486409183577,,,,,"2025-02-26T06:51:29.000+09:00",0,4164,0,-0.00111111111111,-0.0288888888889,-0.06,0,-0.00994475138122,0.00994475138122,0.0196567155724,-0.0301724137931,-0.00944917469197,-0.0175645534561,0.00811537876414,0.0232534799038,19.3637964514,"validation",4771.33333333,-0.056867402543,1.01965671557,0.943132597457,217311.4,107726.4,0.529730873769,204831715,0.203841398209,4540.73627377,4285.76372623,0.840232706761,103642,81636,136764,-103727,-81663,-132674,17,20,-689,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.000138076120315,-0.000481736692568,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-26T00:00:00.000+09:00",4535,4535,4465,4495,99850,-0.00111111111111,0.0123873873874,0.0227531285552,49.0589516617,4464.19610215,4500.66359219,-36.4674900387,-70.5258904497,34.0584004111,4418.25,4628.1,102.166326741,0.0111508301384,0.059750020966,-0.0805476672038,,,,,"2025-02-27T06:51:29.000+09:00",0,-12826,0,0.00667408231368,-0.0433815350389,-0.0656284760845,0,0.00777777777778,0.0155555555556,0.0173711311039,-0.0287591020073,-0.00811290100972,-0.0156898532702,0.00757695226052,0.0227288824785,19.922145288,"validation",4758.08333333,-0.0552918717271,1.0173711311,0.944708128273,191239.8,108234,0.922538204261,204731865,0.198195576251,4550.24526507,4286.25473493,0.790730125665,103412,106385,140843,-103448,-106552,-136753,19,20,-686,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.00521712223536,-0.00368444461773,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-27T00:00:00.000+09:00",4520,4570,4500,4525,140345,0.00667408231368,-0.00110375275938,0.0191441441441,51.5039082391,4473.55054797,4502.46628906,-28.9157410905,-62.2038605779,33.2881194874,4422.5,4611.6,100.225874831,0.0110325918136,0.0632075361708,0.267139984071,,,,,"2025-02-28T06:51:29.000+09:00",0,17915,0,-0.032044198895,-0.0585635359116,-0.0983425414365,0,0.0055617352614,0.0155728587319,0.0231769361221,-0.0187787318935,-0.00639021902552,-0.01374670952,0.00735649049446,0.0221493646035,20.2692318136,"validation",4744.66666667,-0.0462975973022,1.02317693612,0.953702402698,116305.6,112710.75,1.24517847676,204872210,0.230042387261,4562.26766436,4282.73233564,0.866679948724,-18333,97505,124346,18283,-97624,-120205,19,20,-686,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.0139968164878,0.00740002571602,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-02-28T00:00:00.000+09:00",4480,4490,4380,4380,134866,-0.032044198895,-0.0255839822024,0.0115473441109,41.2089184645,4459.15815598,4493.3947121,-34.2365561186,-56.610399686,22.3738435674,4425,4598,103.424026628,0.0119570869116,0.0609080425868,0.200850388091,,,,,"2025-03-04T06:51:30.000+09:00",0,-33165,0,-0.0251141552511,-0.0285388127854,-0.0936073059361,0,-0.00994475138122,0.0243093922652,-0.0101694915254,-0.0474119182253,-0.00781656532388,-0.0129247487868,0.00510818346289,0.0236127914677,20.1968409769,"validation",4726.83333333,-0.0733754098939,0.989830508475,0.926624590106,107997,114068.25,1.18232724706,204737344,0.215403935802,4559.75904422,4290.24095578,0.333035325164,5891,111042,123754,-9285,-114439,-127448,63,79,-170,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.00189114963172,0.00283937118994,,,0,1,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-04T00:00:00.000+09:00",4380,4380,4245,4270,116391,-0.0251141552511,-0.0563535911602,-0.0104287369641,35.424052015,4430.05690121,4476.84695564,-46.7900544327,-54.6463306354,7.85627620264,4422.75,4583,105.679453298,0.0131960191393,0.064785310185,0.0252479075462,,,,,"2025-03-05T06:51:30.000+09:00",0,20913,0,0.0234192037471,-0.0105386416862,-0.0421545667447,0,0,0.0308219178082,-0.0345373353683,-0.0682958760637,-0.010957858181,-0.0127977355118,0.00183987733083,0.0247492864866,20.0240795999,"validation",4707.66666667,-0.0929689159527,0.965462664632,0.907031084047,109703.6,113777,1.02297476643,204620953,0.218515165631,4566.01461531,4279.48538469,-0.0331044224325,-15455,-29390,108559,9385,23271,-115645,69,88,-136,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0235901381632,-0.0169685560254,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-05T00:00:00.000+09:00",4245,4400,4245,4370,59660,0.0234192037471,-0.0288888888889,0,43.2266406624,4420.81737795,4468.93236634,-48.114988389,-53.3400621861,5.22507379708,4422.75,4568.4,109.202349491,0.0139145802593,0.064785310185,-0.508401573182,,,,,"2025-03-06T06:51:29.000+09:00",0,24899,0,-0.0160183066362,-0.0320366132723,-0.0778032036613,0,-0.00585480093677,0.036299765808,-0.0119269685151,-0.0434287715612,-0.0110102948259,-0.012205963887,0.00119566906112,0.0249890959933,19.37893535,"validation",4690.66666667,-0.068362706083,0.988073031485,0.931637293917,110222.4,112545.05,0.530098835977,204680613,0.209960811248,4566.01461531,4279.48538469,0.315900109438,21814,15677,135229,-28098,-21995,-141929,81,84,-114,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.0118688186024,0.0111546692573,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-06T00:00:00.000+09:00",4355,4390,4295,4300,56394,-0.0160183066362,-0.0433815350389,-0.0293453724605,39.618003399,4402.23008903,4456.41885772,-54.1887686865,-53.5098034862,-0.678965200335,4416.25,4553.4,108.187895956,0.0139676813848,0.0692151468292,-0.518061307025,,,,,"2025-03-07T06:51:29.000+09:00",0,-16185,0,-0.0093023255814,-0.0302325581395,-0.0720930232558,0,-0.00343249427918,0.0217391304348,-0.0263232380413,-0.055650722537,-0.0126020392294,-0.0124441403456,-0.000157898883799,0.0251599758037,19.3064883547,"validation",4670.83333333,-0.0793933987511,0.973676761959,0.920606601249,101531.2,110626.8,0.509767976657,204624219,0.145284867681,4569.08569609,4263.41430391,0.119689630851,-9251,-1621,110926,6234,-4757,-117532,40,100,-89,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0230664238155,8.71890462865e-05,,,0,1,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-07T00:00:00.000+09:00",4245,4300,4220,4260,58463,-0.0093023255814,-0.0585635359116,-0.0469798657718,37.6821432721,4380.34853687,4441.8693127,-61.5207758292,-55.1119979548,-6.40877787438,4405.75,4537.6,106.174474816,0.0138548834095,0.0748990213595,-0.495086274814,,,,,"2025-03-10T06:51:29.000+09:00",0,-2356,0,-0.00117370892019,-0.00704225352113,-0.0387323943662,0,-0.0127906976744,0.0186046511628,-0.0330817681439,-0.0611777150917,-0.0144414966735,-0.0129370887218,-0.00150440795173,0.0249235856376,19.3331737978,"validation",4647.33333333,-0.0833452876201,0.966918231856,0.91665471238,85154.8,110354.2,0.529775939656,204565756,0.090195932733,4570.74318168,4240.75681832,0.0583150815133,-13615,-24672,92372,11800,16788,-100023,-260,-191,-384,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.00438027105062,0.000521872970828,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-10T00:00:00.000+09:00",4235,4290,4200,4255,57969,-0.00117370892019,-0.0285388127854,-0.0329545454545,37.435900005,4361.06414659,4428.02714139,-66.9629948061,-57.482197325,-9.48079748106,4398.5,4521.7,105.019155186,0.0135122890272,0.0807666302643,-0.495825564487,,,,,"2025-03-11T06:51:30.000+09:00",0,7391,0,-0.00705052878966,-0.0129259694477,-0.0810810810811,0,-0.00586854460094,0.0211267605634,-0.0326247584404,-0.0589822411925,-0.0157374840907,-0.0135093295711,-0.00222815451964,0.0246813525702,19.3235137089,"validation",4628.25,-0.0806460325177,0.96737524156,0.919353967482,69775.4,110015.8,0.526915224904,204507787,0.0935492901929,4576.12601161,4220.87398839,0.0960614138087,-29579,-19793,135593,28411,15701,-142865,-564,-543,-629,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.00386926340082,0.00140977328402,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-11T00:00:00.000+09:00",4205,4235,4070,4225,77645,-0.00705052878966,-0.0105386416862,-0.0397727272727,35.9192279148,4340.13120096,4412.98809388,-72.8568929242,-60.5571364449,-12.2997564793,4389.75,4508.5,110.732072673,0.0135582990591,0.0879507027947,-0.336343861879,,,,,"2025-03-12T06:51:30.000+09:00",0,8388,0,0.00118343195266,-0.00828402366864,-0.0650887573964,0,-0.0117508813161,0.0387779083431,-0.0375306110826,-0.062881224354,-0.0172442350116,-0.0143330500461,-0.00291118496551,0.0262087745972,19.6086769778,"validation",4606.33333333,-0.0827845719661,0.962469388917,0.917215428034,62026.2,112486.35,0.69026152951,204430142,0.0569815804318,4582.7907988,4196.7092012,0.0732767346926,-8750,5084,120487,7093,-7049,-128570,-581,-550,-486,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.00570629021446,-0.00109863989159,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-12T00:00:00.000+09:00",4225,4295,4185,4230,67227,0.00118343195266,-0.0320366132723,-0.0287026406429,36.3818410358,4323.18793927,4399.43342026,-76.245480989,-63.6948053537,-12.5506756353,4383.5,4498.7,110.679781768,0.0134368920087,0.0934724536769,-0.441695878273,,,,,"2025-03-13T06:51:30.000+09:00",0,7815,0,-0.0141843971631,-0.0106382978723,-0.117021276596,0,0,0.0260355029586,-0.0350176799361,-0.0597283659724,-0.018024936404,-0.0150578736061,-0.00296706279795,0.026165433042,19.4657875071,"validation",4588.5,-0.0781301078784,0.964982320064,0.921869892122,63539.6,112895.15,0.595481736815,204497369,0.112702361439,4588.36825035,4178.63174965,0.125368987775,12561,-33925,71546,-12147,32739,-79027,-286,-558,-490,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.0134839703172,-0.00989071912149,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-13T00:00:00.000+09:00",4205,4265,4170,4170,53534,-0.0141843971631,-0.0302325581395,-0.0369515011547,33.2772554254,4299.620564,4382.43835209,-82.8177880941,-67.5194019018,-15.2983861923,4375.5,4486.8,109.559797356,0.0136978788205,0.102472947688,-0.57508068316,,,,,"2025-03-14T06:51:19.000+09:00",0,-14179,0,0.0143884892086,-0.00599520383693,-0.0455635491607,0,-0.00591016548463,0.0224586288416,-0.0469660610216,-0.0706071142017,-0.0198603808379,-0.016191703094,-0.00366867774396,0.0262733326992,19.2237435643,"validation",4573.16666667,-0.0881591894748,0.953033938978,0.911840810525,62967.6,112968.6,0.4738838934,204443835,0.111978903872,4599.6851913,4151.3148087,0.0416735628149,-13161,-23703,68352,12501,21968,-76447,9,-574,-490,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.0137261127005,-0.00501360661082,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-14T00:00:00.000+09:00",4120,4245,4120,4230,36509,0.0143884892086,-0.00704225352113,-0.0298165137615,38.8928492281,4288.909708,4371.14662231,-82.2369143093,-70.4629043833,-11.774009926,4369,4473.9,110.662668973,0.0140277182605,0.106647791867,-0.728453380965,,,,,"2025-03-17T06:51:19.000+09:00",0,-108,0,-0.00709219858156,-0.0189125295508,-0.0567375886525,0,-0.0119904076739,0.0299760191847,-0.0318150606546,-0.0545161939248,-0.0194413509005,-0.0166578970173,-0.00278345388321,0.0261613874641,18.855271363,"validation",4554.5,-0.0712482160501,0.968184939345,0.92875178395,58576.8,112174.85,0.325465110941,204480344,0.105695260569,4601.97210133,4136.02789867,0.201681018448,-23240,-4541,42299,23166,4317,-49868,8,-282,-487,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0172171676563,-0.00146651909242,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-17T00:00:00.000+09:00",4230,4255,4185,4200,38265,-0.00709219858156,-0.0129259694477,-0.0355912743972,37.2066939979,4275.23129138,4358.46909473,-83.2378033461,-73.0178841758,-10.2199191703,4361.25,4461.5,107.758192618,0.0140818060627,0.112056744963,-0.698593764203,,,,,"2025-03-18T06:51:20.000+09:00",0,-921,0,-0.00238095238095,-0.00238095238095,-0.0321428571429,0,0,0.016548463357,-0.0369733447979,-0.0586125742463,-0.0198185246062,-0.0173852105181,-0.00243331408816,0.0256567125281,18.8951307297,"validation",4540.16666667,-0.0749238280533,0.963026655202,0.925076171947,54636,111233.5,0.344006077306,204442079,0.115052569595,4605.60373948,4116.89626052,0.170048020668,-3213,-7559,42603,2285,6613,-50669,9,15,-458,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0243656909988,-0.0196899160114,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-18T00:00:00.000+09:00",4155,4220,4155,4190,27276,-0.00238095238095,-0.00828402366864,-0.0531073446328,36.6365225477,4262.11878502,4345.98990253,-83.8711175106,-75.1885308428,-8.68258666782,4349.5,4453.7,104.704036002,0.0134779117276,0.116516817403,-0.766219512621,,,,,"2025-03-19T06:51:24.000+09:00",0,-7853,0,-0.00119331742243,-0.00477326968974,-0.0167064439141,0,-0.0107142857143,0.0154761904762,-0.0366708817105,-0.0592091968476,-0.0200169731529,-0.0179447567644,-0.0020722163885,0.0249890300722,18.5542184953,"validation",4526.33333333,-0.074305913543,0.963329118289,0.925694086457,44562.2,108422.85,0.251570586827,204414803,0.0669549822754,4602.89494865,4096.10505135,0.185273915578,8930,-6023,56448,-6046,8829,-61802,5,12,-459,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.00301296920409,-0.00511124518132,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-19T00:00:00.000+09:00",4150,4195,4140,4185,46897,-0.00119331742243,-0.0106382978723,-0.0488636363636,36.3366861234,4250.25435655,4334.06472456,-83.8103680098,-76.9128982762,-6.89746973358,4338.75,4445.7,101.153747717,0.0134630358425,0.120776290281,-0.57442368702,,,,,"2025-03-20T06:51:24.000+09:00",0,925,0,-0.00955794504182,0.010752688172,-0.0250896057348,1,-0.00954653937947,0.0131264916468,-0.0354364736387,-0.0586409339362,-0.0200263722843,-0.0183782313683,-0.00164814091603,0.0241705490362,19.0949709745,"validation",4511.08333333,-0.0722849278629,0.964563526361,0.927715072137,40496.2,107892.4,0.434664536149,204367906,0.0722006369309,4600.75906473,4076.74093527,0.206594120781,23274,6172,69560,-15573,891,-70028,7,11,-443,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.00742527804012,0.0084506989952,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-20T00:00:00.000+09:00",4185,4210,4130,4145,52960,-0.00955794504182,-0.00599520383693,-0.0664414414414,33.9433715069,4234.06137862,4320.05993015,-85.9985515289,-78.7300289267,-7.26852260219,4324,4435.2,99.6427657368,0.0132786865306,0.125171834832,-0.447479484223,,,,,"2025-03-21T06:51:24.000+09:00",0,-22038,0,0.00120627261761,0.0132689987937,0.0277442702051,1,0,0.0191158900836,-0.0413968547641,-0.0654310966811,-0.0207475395727,-0.0189939756156,-0.0017535639571,0.0240392679703,19.2069502627,"validation",4496,-0.0780693950178,0.958603145236,0.921930604982,40381.4,99030,0.53478743815,204314946,-0.0643087953146,4594.62150691,4053.37849309,0.169279795892,16589,22191,103252,-9371,-15259,-104600,-226,-220,-674,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.012783972387,0.00831975523583,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-21T00:00:00.000+09:00",4140,4162,4080,4150,63904,0.00120627261761,-0.0189125295508,-0.083885209713,34.5239111763,4221.12885883,4307.46289829,-86.3340394539,-80.2508310322,-6.08320842171,4305,4423.6,98.3825681842,0.0121889270958,0.122352087128,-0.324529993324,,,,,"2025-03-24T06:51:24.000+09:00",0,1678,0,0.00963855421687,-0.0168674698795,0.0373493975904,0,-0.00120627261761,0.0197828709288,-0.0360046457607,-0.0618500768605,-0.0208033830009,-0.0193375496463,-0.00146583335463,0.023706642936,19.3960008532,"validation",4481,-0.0738674403035,0.963995354239,0.926132559696,45860.4,76474.4,0.835626039564,204378850,-0.378219377988,4568.36286754,4041.63713246,0.205729206538,12422,29639,97931,-8550,-22887,-99406,-228,-224,-677,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.00108033008991,0.00912187628582,,,0,0,0
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-24T00:00:00.000+09:00",4150,4205,4110,4190,42321,0.00963855421687,-0.00238095238095,-0.0678531701891,39.1325756638,4216.33980363,4298.76194286,-82.4221392304,-80.6850926718,-1.73704655855,4289.75,4411.5,98.140956171,0.0125274542643,0.117813380373,-0.861846105705,,,,,"2025-03-25T06:51:24.000+09:00",0,10152,0,-0.00477326968974,-0.0525059665871,0.082338902148,0,0,0.0228915662651,-0.0232531033277,-0.0502096792474,-0.0196711549476,-0.0192565853632,-0.000414569584379,0.0234226625707,18.9934947143,"validation",4466.66666667,-0.0619402985075,0.976746896672,0.938059701493,46671.6,69770,0.606578758779,204421171,-0.25781281353,4542.44497423,4037.05502577,0.302627653548,28118,37503,121193,-30066,-31460,-123585,-233,-231,-680,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.0138229870673,0.00851263158582,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-25T00:00:00.000+09:00",4185,4245,4130,4170,50830,-0.00477326968974,-0.00477326968974,-0.078453038674,37.7035840294,4209.21060307,4289.22402117,-80.0134180953,-80.5507577565,0.537339661175,4272,4399.6,99.3451735874,0.012312480137,0.109187833823,-0.521534675434,,,,,"2025-03-26T06:51:24.000+09:00",0,-2360,0,0.0143884892086,-0.0191846522782,0.12829736211,0,-0.00119331742243,0.027446300716,-0.0238764044944,-0.0521865624148,-0.0191878700468,-0.0193167284788,0.000128858431937,0.0238237826349,19.17191333,"validation",4454.75,-0.0639205342612,0.976123595506,0.936079465739,51382.4,66918.6,0.759579548885,204370341,-0.387366143344,4505.22521305,4038.77478695,0.281327244451,20029,33290,2961,-21030,-30243,-5192,-2,-227,-677,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,0.00140437756129,0.00766737344708,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-26T00:00:00.000+09:00",4135,4240,4135,4230,63462,0.0143884892086,0.010752688172,-0.06,44.2775492191,4212.40897183,4284.83705663,-72.4280848061,-78.9262231664,6.4981383603,4258.5,4388.8,99.7490897597,0.0129382185514,0.0980891910319,-0.122698642562,,,,,"2025-03-27T06:51:24.000+09:00",0,22483,0,-0.00709219858156,-0.0472813238771,0.0602836879433,0,-0.0083932853717,0.0251798561151,-0.00669249735822,-0.0361830113015,-0.0171224786776,-0.0186586815996,0.00153620292206,0.0235813450969,19.4081538563,"validation",4446.58333333,-0.0487078093667,0.993307502642,0.951292190633,54695.4,67238.4,0.943835665334,204433803,-0.295896392538,4467.35641,4049.64359,0.431771306422,12855,19220,7144,-11689,-19003,-7368,5,-226,-689,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.00363465005365,0.00704940083026,,,0,0,-1
+"053280","예스24","KOSDAQ","KRW","1d","2025-03-27T00:00:00.000+09:00",4235,4240,4165,4200,41044,-0.00709219858156,0.0132689987937,-0.0656284760845,41.8968714295,4210.49989924,4278.55283022,-68.0529309778,-76.7515647287,8.69863375093,4243.75,4378.1,97.981297634,0.0129600944309,0.0846323980626,-0.766764165394,,,,,"2025-03-28T06:51:23.000+09:00",0,-15756,0,-0.0285714285714,-0.05,0.0333333333333,0,0.00118203309693,0.0177304964539,-0.0103092783505,-0.0406797469222,-0.0162030788042,-0.0182741820783,0.00207110327403,0.0233288803891,18.9652397511,"validation",4437.16666667,-0.053450024415,0.989690721649,0.946549975585,52312.2,64298.1,0.63833923553,204392759,-0.263698305238,4423.32936964,4064.17063036,0.378187566623,285,21199,18066,1760,-20329,-18377,127,122,-572,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.00682264063567,0.00545525563907,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-04T00:00:00.000+09:00",100600,103100,100100,102500,838710,0.0291164658635,0.0291164658635,-0.0106177606178,46.3509303478,100364.466366,103484.822268,-3120.35590253,-4057.83184398,937.475941453,100420,111872,2483.02433166,0.0146122992011,0.0774395275005,0.951217132795,,,,,"2023-10-05T19:32:20.000+09:00",150,-125570,0,-0.00292682926829,-0.0321951219512,-0.0419512195122,0,0.0100401606426,0.0301204819277,0.0207130053774,-0.0837743135011,-0.0304424966101,-0.0395886033559,0.00914610674588,0.0242246276259,25.1772383537,"validation",113978.333333,-0.100706274584,1.02071300538,0.899293725416,662133.6,644562.15,1.30120889041,10292044,-0.0105718277128,104308.238676,96531.7613242,0.767473292335,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,0.0209876213374,0.0297470788628,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-05T00:00:00.000+09:00",102900,103000,101400,102200,548160,-0.00292682926829,0.0261044176707,-0.00872938894277,45.5411054337,100646.856156,103389.650248,-2742.79409277,-3794.82429374,1052.03020097,100375,111446,2419.95116511,0.0145895519954,0.0753678826656,-0.419547930078,,,,,"2023-10-05T19:32:21.000+09:00",-136,-49061,0,-0.0166340508806,-0.0313111545988,0.0283757338552,0,0.00390243902439,0.0156097560976,0.0181818181818,-0.0829639466648,-0.0268375155848,-0.0371313531677,0.0102938375829,0.0236785828289,24.7490094509,"validation",113588.333333,-0.100259709771,1.01818181818,0.899740290229,695409.4,633277.95,0.865591483171,9743884,0.00705851198514,104157.525611,96592.4743887,0.741240931001,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.00200984178498,-0.00545087296036,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-06T00:00:00.000+09:00",101800,102100,99800,100500,502812,-0.0166340508806,0.003996003996,-0.0185546875,41.1532787048,100624.262901,103175.602082,-2551.33918093,-3546.12727118,994.788090251,100280,110996,2418.52608189,0.0149604715751,0.0731556440207,-0.593012127637,,,,,"2023-10-05T19:32:22.000+09:00",0,-43453,0,-0.00696517412935,0.036815920398,0.0606965174129,1,-0.00391389432485,0.0225048923679,0.00219385719984,-0.094561966197,-0.0253864595117,-0.0352848484694,0.00989838895772,0.0240649361382,24.6458846283,"validation",113190,-0.112112377418,1.0021938572,0.887887622582,688021.8,624018.8,0.80576418531,9241072,0.0220011800927,103948.023991,96611.9760088,0.529988898727,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.00933789027215,-0.0128032569404,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-09-07T00:00:00.000+09:00",99400,100300,99300,99800,415020,-0.00696517412935,0.0131979695431,-0.0468003820439,39.4670578529,100497.453224,102925.557483,-2428.10425933,-3322.52266881,894.418409477,100035,110536,2331.48850461,0.0140152384706,0.0611442761529,-0.927620305052,,,,,"2023-10-05T19:32:23.000+09:00",-1837,7424,0,-0.0100200400802,0.0450901803607,0.062124248497,1,-0.0109452736318,0.00995024875622,-0.00234917778777,-0.0971267279438,-0.0243297019973,-0.0332918103087,0.00896210831139,0.0233616082626,24.4470054531,"validation",112775,-0.115052094879,0.997650822212,0.884947905121,604034.6,606828.85,0.683916066285,8826052,-0.0740946973764,103093.283832,96976.7161675,0.461579759618,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.00108222454015,0.00566078589026,,,0,1,1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-08T00:00:00.000+09:00",99800,99800,98200,98800,514430,-0.0100200400802,-0.00803212851406,-0.0304219823356,37.1266962597,100236.306574,102619.960633,-2383.65405855,-3134.74894676,751.094888211,99880,109992,2279.23932571,0.0129933390448,0.0596245510649,-0.366917953565,,,,,"2023-10-05T19:32:24.000+09:00",160,7409,0,0.00404858299595,0.087044534413,0.0637651821862,1,0,0.0160320641283,-0.0108129755707,-0.101752854753,-0.0241260532241,-0.031728228206,0.00760217498189,0.0230692239444,24.6516676543,"validation",112361.666667,-0.120696560215,0.989187024429,0.879303439785,563826.4,584297.85,0.880424256225,8311622,-0.0383910363524,102857.65008,96902.3499198,0.318648939446,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,-0.00979243379195,-0.0186479583466,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-11T00:00:00.000+09:00",98800,99200,98400,99200,316499,0.00404858299595,-0.0321951219512,-0.0443159922929,38.6927431772,100076.874793,102366.630215,-2289.75542193,-2965.75024179,675.994819857,99650,109442,2173.57937387,0.0122311256496,0.0478076458189,-1.27112003313,,,,,"2023-10-05T19:32:25.000+09:00",0,26513,0,-0.00201612903226,0.0625,0.0635080645161,1,0,0.0080971659919,-0.00451580531862,-0.0935838160852,-0.0230822119147,-0.0298966758245,0.00681446390985,0.0219110823979,24.1699686543,"validation",111940,-0.113810970163,0.995484194681,0.886189029837,459384.2,559120.8,0.566065508563,8628121,-0.085149488268,102032.015953,97267.9840471,0.405542194323,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,0.000437454439775,0.00583160165748,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-12T00:00:00.000+09:00",99300,100000,99000,99000,443115,-0.00201612903226,-0.0313111545988,-0.0246305418719,38.18066454,99911.2017482,102117.250199,-2206.04845112,-2813.80988366,607.761432537,99525,108880,2089.75227574,0.011342394394,0.0449864451901,-0.560011128188,,,,,"2023-10-05T19:32:26.000+09:00",167,-8433,0,0.0525252525253,0.0535353535354,0.0727272727273,1,0.00100806451613,0.0100806451613,-0.00527505651846,-0.090742101396,-0.0222833176881,-0.0284223220571,0.00613900436906,0.0211086088459,24.5044597382,"validation",111508.333333,-0.112173978029,0.994724943482,0.887826021971,438375.2,550681.9,0.80466599683,8185006,-0.0711299027624,101763.637979,97286.3620212,0.382741201351,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,0.00592323456713,0.0138843695706,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-13T00:00:00.000+09:00",99800,104800,99700,104200,1747152,0.0525252525253,0.036815920398,0.0461847389558,54.8950208327,100571.016864,102271.527962,-1700.51109848,-2591.15012662,890.639028145,99755,108400,2354.76997033,0.0156462930578,0.0607124309447,3.723674683,,,,,"2023-10-05T19:32:27.000+09:00",2988,101047,0,0.000959692898272,-0.00767754318618,0.0230326295585,0,0.00808080808081,0.0515151515152,0.0445591699664,-0.0387453874539,-0.0163196842464,-0.0248670837488,0.00854739950236,0.0225985601759,25.9275649999,"validation",111183.333333,-0.0628091740369,1.04455916997,0.937190825963,687243.2,587953.5,2.97158193633,9932158,0.167145275944,102783.184274,96726.8157256,1.23393816181,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,0.0532664079392,0.0695846262725,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-09-14T00:00:00.000+09:00",104900,105000,103200,104300,801801,0.000959692898272,0.0450901803607,0.044044044044,55.1461783118,101144.706577,102421.78515,-1277.0785732,-2328.33581594,1051.25724274,99975,107922,2315.14354388,0.0156485425515,0.0724156176739,0.691912181034,,,,,"2023-10-05T19:32:28.000+09:00",28944,-33242,0,0.0297219558965,-0.0134228187919,0.0182166826462,0,0.00671785028791,0.0172744721689,0.0432608152038,-0.0335612757362,-0.0122442816223,-0.0223234498172,0.010079168195,0.0221969659049,25.1496423674,"validation",110838.333333,-0.0589898200081,1.0432608152,0.941010179992,764599.4,586921.35,1.36611319387,10733959,0.165680631655,103594.875688,96355.1243115,1.09739620531,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.0141071789209,-0.0180157466522,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-09-15T00:00:00.000+09:00",104900,108400,104700,107400,1559412,0.0297219558965,0.087044534413,0.0925737538149,62.1772442956,102107.059411,102790.541806,-683.482394446,-1999.36513164,1315.88273719,100430,107564,2442.63329074,0.0161423024815,0.094965439559,2.46494440736,,,,,"2023-10-05T19:32:29.000+09:00",-19783,193912,0,-0.0186219739292,-0.0400372439479,-0.0186219739292,0,0.00575263662512,0.0354745925216,0.0694015732351,-0.00152467368264,-0.00636389566523,-0.0186160626782,0.012252167013,0.0227433267295,25.8441348462,"validation",110538.333333,-0.0283913574476,1.06940157324,0.971608642552,973595.8,632304.15,2.46623717399,12293371,0.328639152534,105198.689547,95661.3104525,1.23080874008,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,0.0186876714925,0.0302111328562,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-18T00:00:00.000+09:00",106100,107000,105100,105400,500798,-0.0186219739292,0.0625,0.0689655172414,56.0705076071,102613.665656,102983.835005,-370.169349615,-1673.52597523,1303.35662562,100770,107212,2432.44519855,0.0169164328284,0.102262855007,-0.352281545636,,,,,"2023-10-05T19:32:30.000+09:00",0,-77527,0,-0.0104364326376,-0.0189753320683,-0.00948766603416,0,-0.012104283054,0.0176908752328,0.045946214151,-0.0169010931612,-0.00351204316523,-0.0158778555525,0.0123658123873,0.0230782276902,24.6894760203,"validation",110240,-0.0439042089985,1.04594621415,0.956095791001,1010455.6,633181.45,0.790923360121,11792573,0.250477015712,105922.51395,95617.4860505,0.949295241639,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,-0.00841161595163,-0.0100126950398,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-19T00:00:00.000+09:00",105400,106400,103100,104300,631804,-0.0104364326376,0.0535353535354,0.0567375886525,52.9880102777,102873.101709,103081.328709,-208.226999966,-1380.46618018,1172.23918021,101050,106932,2494.41339865,0.0171819132189,0.104486976458,-0.0221809755063,,,,,"2023-10-05T19:32:31.000+09:00",-36,41423,0,-0.00862895493768,-0.0345158197507,0.00767018216683,0,0,0.0313092979127,0.0321622958931,-0.0246137732391,-0.00199642377724,-0.0132355338464,0.0112391100692,0.0239157564588,24.9113611395,"validation",109920,-0.0511280931587,1.03216229589,0.948871906841,1048193.4,640109,0.987025647194,11160769,0.159886128769,106329.204486,95770.7955145,0.80781152813,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.00441247663459,-0.00213385996201,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-20T00:00:00.000+09:00",103000,103500,101600,103400,698127,-0.00862895493768,-0.00767754318618,0.0486815415822,50.5398670417,102954.162984,103104.93399,-150.771005227,-1134.52714519,983.756139963,101290,106630,2509.09815589,0.0173481876535,0.103627202909,0.12102473189,,,,,"2023-10-05T19:32:33.000+09:00",-167,-139056,0,-0.00483558994197,-0.0241779497099,0.0493230174081,0,-0.0124640460211,0.0182166826462,0.0208312765327,-0.0302916627591,-0.00145813351283,-0.0109722161043,0.00951408259152,0.0242659396121,25.0025165547,"validation",109593.333333,-0.0565119532818,1.02083127653,0.943488046718,838388.4,653146.55,1.06886731622,10462642,0.13673347888,106538.199691,96041.8003087,0.701021314365,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.00883605009595,-0.00730526081285,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-21T00:00:00.000+09:00",102900,105300,102300,102900,562419,-0.00483558994197,-0.0134228187919,0.0383451059536,49.1804159499,102945.830218,103089.753694,-143.923476525,-936.406411457,792.482934931,101480,106284,2544.16257333,0.0174098106278,0.102328496606,-0.264263048209,,,,,"2023-10-05T19:32:34.000+09:00",-2547,65280,0,0.0019436345967,-0.0485908649174,0.0233236151603,0,-0.00483558994197,0.0290135396518,0.0139929050059,-0.0318392232133,-0.00139867324126,-0.00910015948938,0.00770148624812,0.0247246119857,24.7815153245,"validation",109261.666667,-0.058224140824,1.01399290501,0.941775859176,790512,659862.8,0.852327180741,9900223,0.0602873051792,106672.147918,96287.8520822,0.636744948573,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,0.012654467642,0.0201326899203,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-22T00:00:00.000+09:00",101700,103500,101400,103100,456213,0.0019436345967,-0.0400372439479,0.0488301119023,49.7625218454,102969.548646,103090.51268,-120.964034078,-773.317935981,652.353901903,101720,105918,2512.43667523,0.0172553108838,0.0987610530683,-0.570835508438,,,,,"2023-09-25T06:50:18.000+09:00",-3171,3918,0,0.00290979631426,-0.0436469447139,-0.0145489815713,0,-0.0116618075802,0.0204081632653,0.0135666535588,-0.0266054872637,-0.00117326900173,-0.00750065893289,0.00632738993116,0.0243689299247,24.5741697547,"validation",108880,-0.0530859662013,1.01356665356,0.946914033799,569872.2,664759.3,0.686282989948,10356436,0.121105714504,106742.987159,96697.0128409,0.637368457882,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.00466334894717,0.00581266838393,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-25T00:00:00.000+09:00",103100,103600,102000,103400,335383,0.00290979631426,-0.0189753320683,0.0381526104418,50.6751886755,103035.771931,103113.437666,-77.6657354763,-634.18749588,556.521760404,101910,105478,2447.262627,0.0170813067064,0.0976370913352,-0.9141573726,,,,,"2023-09-26T06:50:18.000+09:00",-8347,21994,0,-0.0261121856867,-0.0502901353965,-0.00290135396518,0,0,0.015518913676,0.0146207437935,-0.0197007906862,-0.00075111929861,-0.00613334135281,0.0053822220542,0.023667917089,24.2693886824,"validation",108491.666667,-0.0469314079422,1.01462074379,0.953068592058,536789.2,667190.65,0.502679406553,10691819,0.12430854659,106885.097989,96934.902011,0.649745794284,51791,121645,1926888,-40307,-27062,-577034,-15928,-105401,-1436729,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.00784175757623,0.0241146718027,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-26T00:00:00.000+09:00",103500,103600,100100,100700,734024,-0.0261121856867,-0.0345158197507,0.0110441767068,43.0881918988,102676.422403,102934.664506,-258.242102834,-558.998417271,300.756314437,101965,105016,2522.45815364,0.0181500979904,0.0960215019539,0.137801428895,,,,,"2023-09-27T06:50:18.000+09:00",5522,-83844,0,0.00198609731877,0.0436941410129,-0.00993048659384,1,0.000967117988395,0.0338491295938,-0.0124062178198,-0.0410984992763,-0.00256446974016,-0.00555112628869,0.00298665654853,0.0250492368783,25.0261980833,"validation",108051.666667,-0.0680384384014,0.98759378218,0.931961561599,557233.2,684802.8,1.07187645845,9957795,0.0675176853833,106860.416223,97069.5837766,0.370797502982,61906,29404,1521976,-62790,-21340,-380786,1742,-14903,-1216101,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.0129739031595,-0.0125869166708,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-09-27T00:00:00.000+09:00",99900,102000,99600,100900,469905,0.00198609731877,-0.0241779497099,0.00799200799201,43.7598861499,102403.126649,102783.948617,-380.821967826,-523.363127382,142.541159556,102005,104572,2513.71114267,0.0181261166653,0.0950274596344,-0.588992097064,,,,,"2023-10-04T06:50:18.000+09:00",-666,12688,0,-0.0297324083251,0.0564915758176,-0.00594648166501,1,-0.00794438927507,0.0238331678252,-0.0108328023136,-0.0351145622155,-0.00377425141552,-0.0051869487352,0.00141269731969,0.0249128953684,24.582171032,"validation",107596.666667,-0.062238607144,0.989167197686,0.937761392856,511588.8,681310.55,0.68970750563,10427700,0.062737983435,106851.63801,97158.36199,0.386003452525,-70272,-17361,1366028,-1877,-34399,-359911,73997,50561,-1074619,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.0011334681759,-0.0139593980788,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-10-04T00:00:00.000+09:00",98900,99400,97600,97900,785602,-0.0297324083251,-0.0485908649174,-0.00609137055838,36.7528248733,101710.337934,102422.174645,-711.836711419,-561.057844189,-150.77886723,101975,104060,2569.87463248,0.0189810345481,0.0968783525925,0.298183791719,,,,,"2023-10-05T06:50:18.000+09:00",-5032,-38343,0,0.00715015321757,0.0827374872319,0.0183861082737,1,-0.01982160555,0.017839444995,-0.0399607746997,-0.0591966173362,-0.00727105936077,-0.00573092792839,-0.00154013143238,0.026249996246,25.0659074104,"validation",107091.666667,-0.0858298965061,0.9600392253,0.914170103494,556225.4,678842.85,1.15726636879,9642098,0.0666012023254,106914.585003,97035.4149972,0.0875159555225,-18367,62354,1217635,-73653,-131830,-283777,92866,68734,-1001112,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,-0.0056438428888,0.0102428598017,,,0,1,1
+"066570","LG전자","KOSPI","KRW","1d","2023-10-05T00:00:00.000+09:00",98700,99700,97900,98600,381548,0.00715015321757,-0.0436469447139,-0.0100401606426,39.1992402987,101231.824405,102139.050597,-907.226191882,-630.291513728,-276.934678155,101925,103604,2514.8835873,0.0188814367882,0.0991643274675,-0.771563508017,,,,,"2023-10-06T06:50:18.000+09:00",-1328,24615,0,-0.00405679513185,0.0659229208925,0.0283975659229,1,0.00817160367722,0.0183861082737,-0.0326220259995,-0.0482992934636,-0.00920107699678,-0.00639240886134,-0.00280866813544,0.0255059187353,24.3508184815,"validation",106646.666667,-0.0754516471838,0.967377974,0.924548352816,541292.4,662146.7,0.576228802469,10023646,0.0430653811308,106978.662039,96871.3379614,0.171030633368,19540,-395,1097641,-51574,-63972,-220696,33054,66436,-938089,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,0.00801892683345,0.0150520605745,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2023-10-06T00:00:00.000+09:00",99300,99400,97700,98200,399040,-0.00405679513185,-0.0502901353965,-0.0419512195122,38.2878658105,100765.389881,101847.269071,-1081.87919006,-720.609048994,-361.270141065,101710,103152,2456.67761678,0.0176380982405,0.104168888969,-0.659488572933,,,,,"2023-10-10T06:50:18.000+09:00",357,-101997,0,0.0702647657841,0.0743380855397,0.0723014256619,1,0.00709939148073,0.0172413793103,-0.0345098810343,-0.0480068248798,-0.0110170996951,-0.00733817768833,-0.00367892200677,0.0250170836739,24.3915784358,"validation",106233.333333,-0.0756197050518,0.965490118966,0.924380294948,554023.8,640163.2,0.623341048033,9624606,-0.0521303005234,107007.508849,96412.4911515,0.168712209797,157192,88040,-392774,-93577,-87669,200394,-65382,1107,176162,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,-0.00619109368402,-0.0232448303869,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2023-10-10T00:00:00.000+09:00",99600,105600,99100,105100,1679320,0.0702647657841,0.0436941410129,0.0283757338552,56.902217799,101432.252977,102088.212103,-655.959126635,-707.679064522,51.7199378874,101855,102854,2809.77207272,0.0236364594696,0.107960776076,2.29038791324,,,,,"2023-10-11T06:50:18.000+09:00",1089,-23289,0,0.0142721217888,0.0104662226451,-0.0161750713606,1,0.0142566191446,0.0661914460285,0.0318590152668,0.021836778346,-0.00624128569586,-0.00673338786415,0.000492102168291,0.0267342728137,25.8965670644,"validation",106013.333333,-0.00861526851968,1.03185901527,0.99138473148,743083,696721.2,2.4103185033,11303926,0.111955973207,107353.172424,96356.8275764,0.795098057134,65023,65471,-422252,27202,-41838,135195,-89944,-22952,267456,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,0.072817978473,0.0964654786787,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-10-11T00:00:00.000+09:00",104800,107100,103400,106600,1566039,0.0142721217888,0.0564915758176,0.0606965174129,59.744880481,102227.29098,102422.418614,-195.127633905,-605.168778399,410.041144494,102160,102606,2873.35978182,0.0233981888246,0.114142581706,1.75151802658,,,,,"2023-10-12T06:50:18.000+09:00",4678,-41746,0,-0.00562851782364,0,-0.0356472795497,0,-0.00285442435775,0.035204567079,0.0434612372749,0.0389255988929,-0.00183046560887,-0.00567700542588,0.00384653981701,0.0269545945761,25.8408988502,"validation",105815,0.00741860794783,1.04346123727,1.00741860795,962309.8,749882.55,2.08837904016,12869965,0.241964091577,107990.403074,96329.5969265,0.880762697192,123483,193360,-473465,-96401,-158496,152986,-28288,-35849,295095,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.00549829168341,-0.0135517775823,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-10-12T00:00:00.000+09:00",106900,107600,105300,106000,611354,-0.00562851782364,0.0827374872319,0.062124248497,58.0942560259,102807.707752,102687.424643,120.283109788,-460.078400761,580.361510549,102470,102400,2832.40551169,0.0233709004966,0.116200253093,-0.321892851542,,,,,"2023-10-13T06:50:18.000+09:00",1057,84138,0,-0.00849056603774,0.00188679245283,-0.0216981132075,1,0.00281425891182,0.0215759849906,0.0344491070557,0.03515625,0.00113474631875,-0.00434036227133,0.00547510859009,0.026720806714,24.8946258216,"validation",105578.333333,0.00399387500592,1.03444910706,1.00399387501,927460.2,759699.25,0.804731609252,12258611,0.225915650173,108423.519967,96516.4800328,0.796463270422,-167363,-60956,-696146,-135852,-149868,139890,302386,210627,526709,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.0177668969786,-0.0281099159047,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-10-13T00:00:00.000+09:00",105000,105800,104200,105100,433329,-0.00849056603774,0.0659229208925,0.0637651821862,55.6122983849,103160.368098,102866.133928,294.234169835,-309.215886642,603.450056477,102785,102152,2758.66226085,0.0233297061346,0.113019694663,-0.695629428663,,,,,"2023-10-16T06:50:18.000+09:00",-4105,51899,0,0.00380589914367,0.00285442435775,-0.0133206470029,1,-0.00943396226415,0.0150943396226,0.0225227416452,0.0288589552823,0.00279956393753,-0.00294211119545,0.00574167513299,0.0262479758406,24.5419200906,"validation",105306.666667,-0.00196252215751,1.02252274165,0.998037477842,937816.4,755644.2,0.573456396542,11825282,0.23249434059,108593.364658,96976.635342,0.699281565149,-426241,-380310,-1108583,-35369,-25633,318849,474452,418446,775982,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,0.00105448158669,0.00672206367656,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-10-16T00:00:00.000+09:00",104400,106200,103400,105500,507581,0.00380589914367,0.0743380855397,0.0635080645161,56.501775676,103520.311468,103061.235119,459.076348848,-155.557439544,614.633788392,103100,102050,2761.6149565,0.0233294085301,0.110152862283,-0.56482252777,,,,,"2023-10-17T06:50:18.000+09:00",-502,8093,0,0.00663507109005,-0.0104265402844,-0.0322274881517,0,-0.00666032350143,0.0266412940057,0.0232783705141,0.0338069573738,0.00435143458623,-0.00147447809994,0.00582591268618,0.0261764450854,24.703877815,"validation",104975,0.0050011907597,1.02327837051,1.00500119076,959524.6,765198.3,0.663332628941,12332863,0.24207724978,108778.380051,97421.6199493,0.71132787684,-542564,-506396,-1196043,156161,91242,413013,398229,427762,770072,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,0.0119120815837,0.0186822938057,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-10-17T00:00:00.000+09:00",106500,108400,105800,106200,540306,0.00663507109005,0.0104662226451,0.0727272727273,58.0847258675,103932.571242,103293.736221,638.835020737,3.32105251208,635.513968225,103460,102006,2771.49960247,0.023306112607,0.106383827798,-0.507006351512,,,,,"2023-10-18T06:50:18.000+09:00",6447,34216,0,0.00376647834275,-0.0103578154426,-0.0273069679849,0,0.00947867298578,0.024644549763,0.0264836651846,0.041115228516,0.00601539567549,3.12716809047e-05,0.00598412399459,0.0260969830741,24.7729703125,"validation",104681.666667,0.0145042907864,1.02648366518,1.01450429079,731721.8,770057.85,0.701643389519,12873169,0.304403299051,108963.235412,97956.764588,0.748944465834,-389987,-515966,-1315849,275509,98439,491090,127936,428507,813965,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.00318744229123,-0.00550498368825,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-10-18T00:00:00.000+09:00",106000,107500,105300,106600,441654,0.00376647834275,0,0.0230326295585,59.0028388754,104342.944897,103538.644649,804.300247765,163.516891563,640.783356202,103580,101954,2730.67820229,0.0204556576085,0.10938094074,-0.660418899445,,,,,"2023-10-19T06:50:18.000+09:00",1710,48347,0,-0.00375234521576,0.0178236397749,0.00093808630394,1,-0.00188323917137,0.0207156308851,0.0291562077621,0.0455695705907,0.00754503046683,0.00153392956438,0.00601110090246,0.0256161182204,24.5751208398,"validation",104406.666667,0.0210075984931,1.02915620776,1.02100759849,506844.8,704782.95,0.626652503441,13314823,0.239979202108,109244.838921,97915.1610791,0.766556564287,-145656,-649449,-1374026,134827,205595,467462,8566,455300,896994,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,0.00277874172292,0.0177721830162,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-10-19T00:00:00.000+09:00",105000,107000,104700,106200,411350,-0.00375234521576,0.00188679245283,0.0182166826462,57.6430989983,104628.645682,103735.782083,892.86359945,309.38623314,583.47736631,103675,101962,2699.91547356,0.0204858363092,0.111360521581,-0.680120901893,,,,,"2023-10-20T06:50:18.000+09:00",-2389,49077,0,-0.0075329566855,-0.00847457627119,0.0207156308851,0,-0.015009380863,0.0215759849906,0.0243549553894,0.0415645044232,0.00840737852589,0.00291324136667,0.00549413715923,0.025422932896,24.5002791004,"validation",104118.333333,0.0199932768805,1.02435495539,1.01999327688,466844,685260.4,0.600282753826,12903473,0.158298509588,109447.651037,97902.3489626,0.718703675627,-179777,-518810,-1446570,88902,315996,512808,88785,214161,921168,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,0.015251959178,0.0269687664311,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-10-20T00:00:00.000+09:00",105500,106100,104000,105400,473987,-0.0075329566855,0.00285442435775,-0.0186219739292,54.9172225339,104747.315577,103859.057484,888.258093226,425.160605157,463.097488069,103575,101978,2664.20722545,0.0194677962028,0.107691068157,-0.44716141157,,,,,"2023-10-23T06:50:18.000+09:00",0,68324,0,-0.00948766603416,-0.0360531309298,0.00284629981025,0,-0.00659133709981,0.0197740112994,0.0176200820661,0.033556257232,0.00842749614067,0.00403378183261,0.00439371430806,0.0252771084008,24.6344530893,"validation",103851.666667,0.0149090850733,1.01762008207,1.01490908507,474975.6,630989.15,0.751180903824,12429486,0.010785843148,109152.051192,97997.9488078,0.663616930984,-180194,-269919,-1126182,83813,217621,442840,99397,53452,672493,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.00935585861378,0.0113308767924,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-10-23T00:00:00.000+09:00",105400,106000,104000,104400,326339,-0.00948766603416,-0.0104265402844,-0.00948766603416,51.6305225293,104693.882411,103899.1273,794.755111505,499.079506427,295.675605078,103525,101994,2616.7638522,0.0191477882096,0.106803700348,-0.830410865028,,,,,"2023-10-24T06:50:18.000+09:00",674,-38986,0,0.00670498084291,-0.0124521072797,0.0210727969349,0,0,0.0189753320683,0.00845206471867,0.023589622919,0.00761259685349,0.0047804550424,0.00283214181109,0.0250647878563,24.2516769518,"validation",103578.333333,0.0079328044797,1.00845206472,1.00793280448,438727.2,622266.2,0.524436326447,12103147,0.0249550754966,109053.426539,97996.5734607,0.579136440883,-194413,-301298,-1119862,128030,177464,437993,70991,128062,675598,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,-0.00191713971837,-0.00225984672964,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-10-24T00:00:00.000+09:00",105500,106300,103300,105100,384139,0.00670498084291,-0.0103578154426,0.00767018216683,53.7185728785,104756.36204,103988.080833,768.281207176,552.919846577,215.361360599,103565,102034,2644.13786276,0.0190582253568,0.10740604105,-0.626893654375,,,,,"2023-10-25T06:50:18.000+09:00",143,1705,0,0.0323501427212,-0.0513796384396,0.0313986679353,0,0.0105363984674,0.0287356321839,0.0148216096171,0.0300488072603,0.00731000197122,0.00526089292651,0.00204910904471,0.025158305069,24.4214273021,"validation",103330,0.0171295848253,1.01482160962,1.01712958483,407493.8,609882.95,0.629856925825,12487286,0.108751769499,109126.753321,98003.2466793,0.637996051919,-203608,-332431,-739772,165899,206386,245836,46652,132877,470921,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,-0.00453378675346,-0.0210156911575,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-10-25T00:00:00.000+09:00",105800,109500,105800,108500,1039648,0.0323501427212,0.0178236397749,0.0493230174081,62.2440794703,105332.306342,104322.297068,1010.00927407,644.337732076,365.671541997,103820,102156,2769.55658685,0.0201328200245,0.11484124888,1.11001511994,,,,,"2023-10-26T06:50:18.000+09:00",-179,123020,0,-0.0294930875576,-0.0755760368664,-0.00829493087558,0,0.00666032350143,0.035204567079,0.0450780196494,0.062101100278,0.00930884123569,0.00593859660899,0.0033702446267,0.0255258671599,25.4488982043,"validation",103155,0.051815229509,1.04507801965,1.05181522951,527092.6,626959,1.658239215,13526934,0.244377383529,109781.409229,97858.5907706,0.892524638046,-151827,-276090,-753971,82931,165725,191267,78894,123780,543971,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.0408837758925,0.0502132011011,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-10-26T00:00:00.000+09:00",106100,106900,104800,105300,581477,-0.0294930875576,-0.00847457627119,0.0233236151603,52.4509298702,105327.336135,104394.719507,932.616628205,701.993511302,230.623116903,103940,102168,2836.01683064,0.0212735543532,0.115049007539,-0.124944374112,,,,,"2023-10-27T06:50:18.000+09:00",1002,-40400,0,-0.0351377018044,-0.0531813865147,0.00664767331434,0,-0.0221198156682,0.0193548387097,0.0130844718107,0.0306553911205,0.00885675810261,0.0066666050456,0.00219015305701,0.0269327334344,24.8378953954,"validation",102971.666667,0.0226113979574,1.01308447181,1.02261139796,561118,627911.9,0.926048702055,12945457,0.242488954263,109919.096922,97960.9030782,0.613729549612,-99555,-221076,-767864,29080,117642,158891,78828,118105,605727,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,-0.00237273650372,0.00552066367482,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-10-27T00:00:00.000+09:00",106000,106000,99000,101600,1033993,-0.0351377018044,-0.0360531309298,-0.0145489815713,43.8585240286,104753.899807,104187.703247,566.196559468,674.834120935,-108.637561467,103865,102162,3133.44419988,0.0227105644544,0.116622392225,0.993794584178,,,,,"2023-10-30T06:50:18.000+09:00",1002,-80344,0,0.0147637795276,-0.00196850393701,0.0324803149606,0,0.00664767331434,0.0664767331434,-0.0218071535166,-0.00550106693291,0.00557280078217,0.00664206811944,-0.00106926733727,0.0308409862193,25.3777373783,"validation",102706.666667,-0.0107750227184,0.978192846483,0.989224977282,673119.2,656800.9,1.57428681964,11911464,0.118378948628,109921.492384,97808.5076158,0.313010579696,-308099,-460336,-1095387,105596,228169,438062,218370,251850,690733,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,-0.03676008989,-0.0413755185685,,,0,1,0
+"066570","LG전자","KOSPI","KRW","1d","2023-10-30T00:00:00.000+09:00",101600,104200,101600,103100,471152,0.0147637795276,-0.0124521072797,-0.00290135396518,47.6058269229,104499.453683,104107.132637,392.321046248,618.331505997,-226.01045975,103850,102148,3095.34104275,0.0229447442623,0.116755083909,-0.513270465114,,,,,"2023-10-31T06:50:18.000+09:00",2503,-2537,0,-0.0329776915616,0.0213385063046,0.00969932104753,1,0,0.0255905511811,-0.00722195474242,0.00931981047108,0.00380524778126,0.00599739579047,-0.00219214800921,0.0300227065252,24.6063907086,"validation",102581.666667,0.0050528846935,0.992778045258,1.00505288469,702081.8,663589.35,0.710005367024,12382616,0.127397840246,109912.507732,97787.492268,0.438144408786,-308886,-390563,-1110217,100366,138061,319098,217091,269880,826811,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.0114026685371,0.00323389936884,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-10-31T00:00:00.000+09:00",104100,105300,99300,99700,715127,-0.0329776915616,-0.0513796384396,-0.00993048659384,40.9360243883,103761.076193,103780.678367,-19.602174039,490.74476999,-510.346944029,103800,102112,3302.81668255,0.023381737539,0.119093226206,0.140039613715,,,,,"2023-11-01T06:50:18.000+09:00",1669,-111466,0,0.00601805416249,0.037111334002,0.0481444332999,1,0.00969932104753,0.0581959262852,-0.0394990366089,-0.0236211219054,-0.000196611575115,0.00492221434293,-0.00511882591805,0.0331275494739,24.9901363842,"validation",102436.666667,-0.0267156942501,0.960500963391,0.97328430575,768279.4,662644.5,1.07920159301,11667489,0.129005371659,109980.93844,97619.0615599,0.168335153331,-165076,-182544,-965470,14008,-34249,228738,152477,223930,762362,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,-0.0188858086766,-0.00521458927926,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2023-11-01T00:00:00.000+09:00",101100,101900,100000,100300,426695,0.00601805416249,-0.0755760368664,-0.00594648166501,42.4678883336,103228.602933,103522.85034,-294.247407323,333.746334528,-627.993741851,103770,102126,3224.04406237,0.0234173262072,0.120313529168,-0.621785223319,,,,,"2023-11-02T06:50:18.000+09:00",4179,-11627,0,-0.00598205383848,0.024925224327,0.0309072781655,1,0.0140421263791,0.0190571715145,-0.0334393369953,-0.0178798738813,-0.00293367305407,0.00332748090257,-0.00626115395664,0.0321440085979,24.4797457252,"validation",102288.333333,-0.019438515308,0.966560663005,0.980561484692,645688.8,660484,0.646033817625,12094184,0.126156273278,110012.467461,97527.5325391,0.222065031035,66054,-242455,-974634,-150113,-4875,207949,76340,249296,792527,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,-0.00432878669283,0.00176591450755,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2023-11-02T00:00:00.000+09:00",102100,103000,99600,99700,1102768,-0.00598205383848,-0.0531813865147,0.0183861082737,41.3139595106,102685.740943,103239.676241,-553.935297704,156.210008081,-710.145305785,103860,102122,3236.61234363,0.0224636530732,0.114504634964,1.10058689391,,,,,"2023-11-03T06:50:18.000+09:00",3841,-347296,0,0.0170511534604,0.0401203610832,0.0300902708124,1,0.0179461615155,0.0338983050847,-0.0400539187368,-0.0237167309688,-0.00555602104016,0.00156680048226,-0.00712282152242,0.0324635139782,25.4232548966,"validation",102186.666667,-0.0243345511482,0.959946081263,0.975665448852,749947,676342.3,1.63048799402,10991416,0.0997511171488,109806.225694,97913.7743063,0.150198275821,196759,-94249,-895091,-204978,-95997,187773,3013,194065,736958,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.0240393714839,-0.0514482822113,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2023-11-03T00:00:00.000+09:00",100900,101700,100400,101400,524655,0.0170511534604,-0.00196850393701,0.0283975659229,45.8070341055,102487.934644,103103.403927,-615.469282502,1.87414996455,-617.343432467,104000,102184,3148.28289051,0.0226980917444,0.106996377752,-0.414471630648,,,,,"2023-11-06T06:50:18.000+09:00",4103,99774,0,0.0384615384615,0.0226824457594,0.00986193293886,1,0.012036108325,0.0130391173521,-0.025,-0.00767243404055,-0.00606971678996,1.84827412678e-05,-0.00608819953123,0.0310481547388,24.6973245529,"validation",102133.333333,-0.00718015665796,0.975,0.992819843342,648079.4,683497.65,0.767603224386,11516071,0.109175576536,109563.811643,98436.1883569,0.26634723039,9064,134619,-975946,-120706,-260551,159606,114985,120545,844293,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.00628772691799,0.00513406842337,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-11-06T00:00:00.000+09:00",103900,105300,102700,105300,794809,0.0384615384615,0.0213385063046,0.0723014256619,54.4271879428,102920.560083,103266.114747,-345.554663383,-67.611612705,-277.943050678,104355,102318,3201.97696976,0.0240164559186,0.0940116536734,0.241978456655,,,,,"2023-11-07T06:50:18.000+09:00",11365,123515,0,-0.0180436847104,-0.0303893637227,-0.0351377018044,0,0.0246548323471,0.025641025641,0.00905562742561,0.0291444320647,-0.00328162073489,-0.000642085590741,-0.00263953514414,0.0304081383643,25.1504258113,"validation",102161.666667,0.0307192847937,1.00905562743,1.03071928479,712810.8,703286.1,1.13013608544,12310880,0.190980171512,109260.29306,99449.7069405,0.596324520118,459391,525822,-672435,-523487,-628728,-221961,61204,93409,919113,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0181308427,-0.0349353031726,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-11-07T00:00:00.000+09:00",105000,105000,102600,103400,500058,-0.0180436847104,0.037111334002,-0.0161750713606,50.2348981127,102994.320071,103276.032173,-281.712102383,-110.431710641,-171.280391742,104270,102412,3166.12147192,0.0189763454992,0.0941713475298,-0.470509644992,,,,,"2023-11-08T06:50:18.000+09:00",1839,28615,0,-0.00580270793037,-0.000967117988395,-0.0222437137331,0,-0.002849002849,0.022792022792,-0.00834372302676,0.00964730695622,-0.00272448841763,-0.0010680049385,-0.00165648347913,0.0306201302894,24.6688396118,"validation",102166.666667,0.0120717781403,0.991656276973,1.01207177814,669797,644323,0.776098323356,11810822,0.0393355506477,109179.623203,99360.3767965,0.41139849598,166920,237747,-793194,-302827,-412832,-142256,127211,168799,954113,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.00529818719508,-7.95415213585e-05,,,0,1,0
+"066570","LG전자","KOSPI","KRW","1d","2023-11-08T00:00:00.000+09:00",104600,106400,102700,102800,578249,-0.00580270793037,0.024925224327,-0.0356472795497,48.9525870637,102964.424675,103240.770531,-276.345855418,-143.614539596,-132.731315822,104080,102496,3204.2556525,0.0186900677828,0.0927684520671,-0.0751330789742,,,,,"2023-11-09T06:50:18.000+09:00",1002,-35845,0,0.00875486381323,0.0379377431907,-0.0272373540856,1,0.0116054158607,0.0357833655706,-0.0122982321291,0.00296596940368,-0.00268818925504,-0.00139702859529,-0.00129116065975,0.0311698020671,24.8083004828,"validation",102173.333333,0.00613336813259,0.987701767871,1.00613336813,700107.8,594933.5,0.971955689165,11232573,-0.137611346478,108907.670246,99252.3297544,0.367430879193,37593,106158,-1061836,-166260,-276698,89747,125029,169234,997610,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.00333819453939,0.0103914767197,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-11-09T00:00:00.000+09:00",103100,104900,103000,103700,390517,0.00875486381323,0.0401203610832,-0.0216981132075,50.9741574506,103077.59011,103274.787528,-197.197418561,-154.331115389,-42.8663031716,103965,102588,3125.38024875,0.0187991130993,0.0913416643638,-0.854043042156,,,,,"2023-11-10T06:50:18.000+09:00",-1642,48276,0,0,0.0453230472517,-0.0810028929605,1,0.00291828793774,0.0184824902724,-0.00254893473765,0.0108394744025,-0.00190161445092,-0.00148824605004,-0.000413368400884,0.0301386716369,24.4244841755,"validation",102156.666667,0.0151075146018,0.997451065262,1.0151075146,557657.6,583891.65,0.668817579426,11623090,-0.0544211413196,108713.168068,99216.8319322,0.472094500846,-343640,-14577,-848712,251301,-172449,165192,90072,180468,706799,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,0.00650017480339,0.0188039378188,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2023-11-10T00:00:00.000+09:00",103300,104200,102100,103700,315618,0,0.0226824457594,-0.0133206470029,50.9741574506,103173.345477,103306.284748,-132.939270954,-150.052746502,17.1134755483,103895,102696,3052.13880241,0.0187190434403,0.0908681023755,-1.13231312865,,,,,"2023-11-13T06:50:18.000+09:00",0,-5198,0,-0.0154291224687,0.0192864030858,-0.0877531340405,1,-0.00385728061716,0.0202507232401,-0.00187689494201,0.00977642751422,-0.00128196018277,-0.00144698887659,0.000165028693812,0.0294323896086,24.2115452948,"validation",102186.666667,0.0148094989562,0.998123105058,1.01480949896,515850.2,578006.1,0.546046140344,11623090,-0.0174904728514,108615.370748,99174.6292518,0.479344842767,-185397,43286,-552350,157868,-134258,50981,28745,82559,508406,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.0071773489131,0.0168894092443,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2023-11-13T00:00:00.000+09:00",105100,105100,102100,102100,336661,-0.0154291224687,-0.0303893637227,-0.0322274881517,47.1262480754,103008.215404,103216.930323,-208.714918601,-161.785180922,-46.9297376793,103725,102746,3048.41460224,0.0189658729017,0.0910448029542,-0.981227159623,,,,,"2023-11-14T06:50:18.000+09:00",500,-41829,0,0.0117531831538,0.0440744368266,-0.0695396669931,1,0.0135004821601,0.0289296046287,-0.0156664256447,-0.00628734938586,-0.00204422055437,-0.00158457571912,-0.000459644835253,0.0298571459573,24.2605397725,"validation",102158.333333,-0.000571009054572,0.984333574355,0.999428990945,424220.6,569460.1,0.591193307485,11286429,-0.0918794837426,108446.811093,99003.1889068,0.327926195275,-68026,-421259,-587298,97386,344175,30972,-33522,74508,565859,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.0129806442601,0.00343545545383,,,0,1,1
+"066570","LG전자","KOSPI","KRW","1d","2023-11-14T00:00:00.000+09:00",103100,104100,102600,103300,293782,0.0117531831538,-0.000967117988395,-0.0273069679849,50.1647358307,103053.105342,103223.083632,-169.978290193,-163.423802776,-6.55448741671,103580,102820,2973.52784493,0.0191073293055,0.0885309728505,-1.07607627932,,,,,"2023-11-15T06:50:18.000+09:00",12483,-6911,0,0.0329138431752,0.0493707647628,-0.0638915779284,1,0.00979431929481,0.0146914789422,-0.00270322456073,0.00466835246061,-0.00164548199606,-0.00158203100461,-6.34509914493e-05,0.0287853615192,24.1359859298,"validation",102188.333333,0.0108786064945,0.997296775439,1.01087860649,382965.4,557133.9,0.527309503155,11580211,-0.116036557819,108165.019084,98994.9809161,0.469465775946,-119445,-300942,-578170,83881,214259,-26436,34209,87466,613072,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,-0.000515096541373,-0.0137755996773,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2023-11-15T00:00:00.000+09:00",105700,106800,104700,106700,656732,0.0329138431752,0.0379377431907,0.00093808630394,57.599550928,103614.166058,103480.632993,133.533065856,-104.03242905,237.565494906,103585,102952,3011.13299887,0.0204920153638,0.088784672483,0.363895473205,,,,,"2023-11-16T06:50:18.000+09:00",32474,73485,0,0.0159325210872,0.00843486410497,-0.102155576382,1,0.0232333010649,0.0203291384318,0.0300719216103,0.0364053150983,0.00125148140446,-0.000974999335048,0.00222648073951,0.0282205529416,24.9728077368,"validation",102306.666667,0.0429427863938,1.03007192161,1.04294278639,398662,567887.8,1.15644674881,12236943,-0.094902549412,108183.38015,98986.6198504,0.838706229006,-64525,-58832,-471219,9733,41735,-74113,56521,14051,556361,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,0.0109596666623,0.0138126205459,,,1,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-11-16T00:00:00.000+09:00",106600,111800,106500,108400,1367614,0.0159325210872,0.0453230472517,0.0207156308851,60.7523866839,104350.448203,103845.030549,505.417654602,17.8575876808,487.560066922,103695,103150,3174.62349895,0.020746976899,0.0952058003892,2.53362113533,,,,,"2023-11-17T06:50:18.000+09:00",166,7359,0,-0.0249077490775,-0.0221402214022,-0.107011070111,0,-0.000937207122774,0.049671977507,0.0453734509861,0.0508967523025,0.00466252448895,0.000164737893734,0.00449778659522,0.0292861946397,25.7221615416,"validation",102448.333333,0.0580943239682,1.04537345099,1.05809432397,594081.4,615701,2.22123075974,13604557,0.0569338039081,108631.182736,98758.8172643,0.976582842648,-29047,-106666,-436568,-55053,37821,-112983,86866,71302,563940,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.0153252832953,0.0137703188533,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-11-17T00:00:00.000+09:00",109100,109100,105600,105700,558146,-0.0249077490775,0.0192864030858,0.00284629981025,53.897517389,104558.071557,103982.435693,575.635863397,129.413242824,446.222620573,103710,103272,3197.8646776,0.0214480967246,0.095624115492,-0.209133419741,,,,,"2023-11-20T06:50:18.000+09:00",500,-115922,0,0.0085146641438,-0.00756859035005,-0.0804162724693,0,0.00645756457565,0.0322878228782,0.0191881207212,0.0235107289488,0.00544594005106,0.00122434477601,0.00422159527505,0.0302541596745,24.8007360278,"validation",102571.666667,0.0304990006987,1.01918812072,1.0304990007,642587,619908.95,0.900367707225,13046411,0.0497593235265,108668.588509,98751.4114912,0.700661942048,-190018,-305563,-587994,11372,67763,-98877,190625,249346,704300,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,-0.0175409187035,-0.010051564343,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-11-20T00:00:00.000+09:00",106100,107400,105300,106600,360450,0.0085146641438,0.0440744368266,0.0210727969349,55.6921674126,104872.214394,104176.329346,695.885048482,242.707603956,453.177444526,103820,103354,3119.44577205,0.0213931042164,0.0984439422841,-0.889156041091,,,,,"2023-11-21T06:50:18.000+09:00",9328,-35145,0,0.0168855534709,-0.0234521575985,-0.0984990619137,0,0.00378429517502,0.0198675496689,0.0267771142362,0.0314066219014,0.00652800233097,0.00227680679133,0.00425119553965,0.0292630935465,24.3719473206,"validation",102705,0.0379241516966,1.02677711424,1.0379241517,647344.8,621614.5,0.579860991016,13406861,0.104865153564,108930.225044,98709.774956,0.772003676558,-408278,-399084,-685084,179972,124321,-22171,229388,276961,714758,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,-0.000129585506985,-0.00903095195511,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-11-21T00:00:00.000+09:00",106900,109400,106900,108400,553572,0.0168855534709,0.0493707647628,0.0313986679353,59.1197190562,105414.950641,104489.193839,925.756802626,379.31744369,546.439358936,103985,103478,3096.62821691,0.0216360540694,0.105123411387,-0.264609976119,,,,,"2023-11-22T06:50:18.000+09:00",4320,134424,0,-0.00738007380074,-0.0359778597786,-0.0931734317343,0,0.00281425891182,0.0234521575985,0.0424580468337,0.0475656661319,0.00854019190614,0.00349923841042,0.00504095349572,0.0285666809678,24.817730472,"validation",102866.666667,0.0537913156189,1.04245804683,1.05379131562,699302.8,630086.15,0.87856557393,13960433,0.1169004429,109450.628967,98519.3710334,0.903887642851,-164361,-151582,-397321,55556,9496,-223326,102290,139383,619578,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,0.00917039611703,0.0120520807499,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-11-22T00:00:00.000+09:00",107900,108200,106600,107600,362536,-0.00738007380074,0.00843486410497,-0.00829493087558,57.0089125547,105751.112081,104719.623925,1031.48815641,509.751586234,521.736570178,103940,103620,3004.0119157,0.0205340288786,0.102545991014,-0.838599134885,,,,,"2023-11-23T06:50:18.000+09:00",334,49032,0,-0.0148698884758,-0.0390334572491,-0.0780669144981,0,-0.00461254612546,0.0147601476015,0.0352126226669,0.0384095734414,0.00958632115625,0.00473746827355,0.0048488528827,0.0279183263541,24.3870549854,"validation",103016.666667,0.0444911826565,1.03521262267,1.04449118266,640463.6,596230.55,0.608046669195,13597897,0.00595096980522,109269.315153,98610.684847,0.843383708312,16349,-224689,-419818,-43211,14819,-225019,11995,204820,637401,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.0078899486424,-0.00444253325656,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-11-23T00:00:00.000+09:00",107900,108200,105300,106000,536208,-0.0148698884758,-0.0221402214022,0.00664767331434,52.9379434512,105789.40253,104814.466597,974.935933237,602.788455635,372.147477603,103975,103744,2996.58249315,0.0197224601952,0.103363170744,-0.207046452149,,,,,"2023-11-24T06:50:18.000+09:00",1668,-84827,0,-0.0103773584906,-0.0311320754717,-0.061320754717,0,0.00278810408922,0.0269516728625,0.0194758355374,0.0217458359038,0.00919750880412,0.00568668354372,0.0035108252604,0.0282696461618,24.7634717976,"validation",103131.666667,0.0278123434445,1.01947583554,1.02781234344,474182.4,593967.1,0.902757071898,13061689,0.00978438031332,109348.592839,98601.4071609,0.688421421258,4697,-365340,-580832,-18611,160763,-69862,7945,198040,643875,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,-0.0161678141835,-0.0165516748521,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-11-24T00:00:00.000+09:00",106300,106800,104800,104900,359388,-0.0103773584906,-0.00756859035005,0.0324803149606,50.2796397694,105652.571372,104820.802404,831.768967123,648.584557932,183.184409191,104140,103866,2925.39802935,0.018160179452,0.101276758669,-0.760469225362,,,,,"2023-11-27T06:50:18.000+09:00",669,-48911,0,-0.00762631077216,-0.023832221163,-0.0495710200191,0,0.00283018867925,0.0188679245283,0.00729786825427,0.00995513450022,0.0079291607924,0.00618288425102,0.00174627654138,0.0278874931301,24.3529206582,"validation",103241.666667,0.0160626362095,1.00729786825,1.01606263621,434430.8,560236.85,0.641492968554,12702301,0.0705805946182,109413.480824,98866.5191761,0.572058667262,-162868,-124432,-252090,162961,161085,-165961,-5296,-56538,395912,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,-0.00308897219416,-0.00917634866189,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-11-27T00:00:00.000+09:00",105300,106000,103800,104100,418757,-0.00762631077216,-0.0234521575985,0.00969932104753,48.3769920962,105413.714238,104767.409634,646.304603733,648.128567093,-1.82396335931,104190,103964,2873.5838844,0.0180138246677,0.100815992693,-0.523526567211,,,,,"2023-11-28T06:50:18.000+09:00",4669,-40151,0,0.00384245917387,-0.0240153698367,-0.0393852065322,0,0.00381315538608,0.0209723546235,-0.000863806507342,0.00130814512716,0.00620849763433,0.00622601889618,-1.7521261857e-05,0.0276040718962,24.498153333,"validation",103316.666667,0.00758186804323,0.999136193493,1.00758186804,446092.2,557617.1,0.750975893673,12283544,-0.00888351522936,109442.009139,98937.9908606,0.491431850401,29558,213147,-81374,151859,-13294,-173526,-186849,-211417,233461,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.00723778704218,-0.00179808991327,,,0,1,0
+"066570","LG전자","KOSPI","KRW","1d","2023-11-28T00:00:00.000+09:00",105000,105800,103700,104500,543628,0.00384245917387,-0.0359778597786,0.0481444332999,49.4078621787,105273.142816,104747.601513,525.541303599,623.611114394,-98.0698107949,104430,104074,2818.32789266,0.0162818169254,0.0925249512499,-0.0206041578985,,,,,"2023-11-29T06:50:18.000+09:00",12837,-82105,0,-0.0105263157895,-0.0325358851675,-0.0430622009569,0,0.00864553314121,0.0201729106628,0.000670305467777,0.0040932413475,0.00502910338372,0.00596757047267,-0.000938467088947,0.0269696449058,24.7629628188,"validation",103398.333333,0.0106545882429,1.00067030547,1.01065458824,444103.4,549042.15,0.990138917385,12827172,0.105609651281,109261.19033,99598.8096705,0.507244591418,325499,124520,-90257,-17478,87729,-101348,-318838,-223088,172560,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.00661569618383,-0.00379715822817,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-11-29T00:00:00.000+09:00",104200,104900,103000,103400,536827,-0.0105263157895,-0.0390334572491,0.0309072781655,46.6490579376,104984.966998,104647.779178,337.187819977,566.32645551,-229.138635534,104585,104058,2752.73304318,0.0165001394005,0.0856179270235,-0.0678219846635,,,,,"2023-11-30T06:50:18.000+09:00",1826,-65995,0,-0.00676982591876,-0.0328820116054,-0.0154738878143,0,-0.00287081339713,0.0181818181818,-0.0113304967252,-0.0063233965673,0.00326100406167,0.00547704502428,-0.00221604096261,0.0266221764331,24.7397914025,"validation",103453.333333,-0.000515530351849,0.988669503275,0.999484469648,478961.6,554548.75,0.96804293581,12290345,0.0176865424365,109062.175449,100107.824551,0.367662099293,371712,230931,53568,-97819,106477,-113667,-270019,-338552,49553,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.00975304632688,-0.0178752942815,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-11-30T00:00:00.000+09:00",103000,104000,102500,102700,925212,-0.00676982591876,-0.0311320754717,0.0300902708124,44.9297683243,104633.433614,104503.499239,129.934374746,479.048039358,-349.113664611,104735,104026,2663.25211152,0.0165192602107,0.0761276575276,1.54895126208,,,,,"2023-12-01T06:50:18.000+09:00",10801,-136204,0,-0.00292112950341,-0.0720545277507,-0.0126582278481,0,-0.00386847195358,0.0145067698259,-0.0194299899747,-0.0127468132967,0.00126518378526,0.00466453787106,-0.0033993540858,0.0259323477266,25.2773455754,"validation",103523.333333,-0.00795311845961,0.980570010025,0.99204688154,556762.4,545670.95,1.69554930494,11365133,0.0342438057221,108721.615106,100748.384894,0.244770946516,286149,494599,8016,-121666,-116349,-90214,-158790,-378152,71658,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,-0.0129131462485,-0.0180046880364,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-12-01T00:00:00.000+09:00",103200,103800,102300,102400,465918,-0.00292112950341,-0.023832221163,0.00986193293886,44.1782789352,104289.828443,104347.684481,-57.856038181,371.66722385,-429.523262031,104785,103926,2580.16267499,0.0161558495032,0.0733016309992,-0.312748033621,,,,,"2023-12-04T06:50:18.000+09:00",333,15722,0,-0.0078125,-0.076171875,-0.0283203125,0,0.00486854917235,0.014605647517,-0.022760891349,-0.0146835248157,-0.000565000372861,0.00362956273291,-0.00419456310577,0.0251969011229,24.5884069236,"validation",103570,-0.0112967075408,0.977239108651,0.988703292459,578068.4,542734.1,0.858464577774,10899215,-0.0568285648534,108625.455702,100944.544298,0.189489973979,404582,691970,305261,-167592,-242824,-148234,-229844,-447636,-172269,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.00902227736523,0.00241746226266,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-12-04T00:00:00.000+09:00",103100,103300,101300,101600,506453,-0.0078125,-0.0240153698367,-0.0351377018044,42.153508385,103876.008682,104144.152297,-268.143614826,243.705056115,-511.84867094,104600,103850,2538.72248392,0.0136972821954,0.0778745095445,-0.0915685751515,,,,,"2023-12-05T06:50:18.000+09:00",11348,-116072,0,-0.00492125984252,-0.0649606299213,-0.0374015748031,0,0.0068359375,0.01953125,-0.0286806883365,-0.0216658642273,-0.00263920880734,0.00239867181215,-0.00503788061949,0.0249874260228,24.6639856188,"validation",103555,-0.0188788566462,0.971319311663,0.981121143354,595607.6,528316.3,0.958617025445,10392762,-0.181531215297,108672.836849,100527.163151,0.131706337487,538904,740277,133081,-260107,-305489,149713,-280114,-431817,-291765,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,-0.0117805480317,-0.00935981395967,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-12-05T00:00:00.000+09:00",101600,102200,100900,101100,404265,-0.00492125984252,-0.0325358851675,-0.0222437137331,40.8920565412,103448.930423,103918.659534,-469.729110888,101.018222714,-570.747333602,104485,103786,2450.24230649,0.0132037688371,0.082768135877,-0.496428546281,,,,,"2023-12-06T06:50:18.000+09:00",666,18748,0,-0.0108803165183,-0.0435212660732,-0.0395647873393,0,0,0.0127952755906,-0.0323969947839,-0.0258801765171,-0.00464618309484,0.000999191124769,-0.00564537421961,0.0242358289465,24.4336912875,"validation",103536.666667,-0.0235343356621,0.967603005216,0.976465664338,567735,523526.65,0.772195646583,9988497,-0.174043193408,108809.014339,100160.985661,0.108581316461,543229,712329,384325,-174219,-273090,38394,-372883,-432197,-428436,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.00329759142689,0.0133522881708,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-12-06T00:00:00.000+09:00",101300,101600,99900,100000,772580,-0.0108803165183,-0.0328820116054,-0.0272373540856,38.1847684364,102918.325743,103628.388458,-710.062714802,-61.197964789,-648.864750013,104345,103718,2396.65357032,0.0133410576794,0.0900529382691,0.972462652683,,,,,"2023-12-07T06:50:18.000+09:00",22194,-129200,0,-0.047,-0.042,-0.009,0,0.00197823936696,0.0168150346192,-0.0416407111026,-0.0358472010644,-0.00710062714802,-0.00061197964789,-0.00648864750013,0.0239665357032,25.0704163072,"validation",103528.333333,-0.0340808474331,0.958359288897,0.965919152567,614885.6,533243.2,1.44883235267,9215917,-0.189093456794,109043.286922,99646.7130782,0.0375974187745,438102,758360,705770,-159491,-304496,-141465,-280172,-457789,-577470,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,-0.011321325547,-0.0184536524744,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-12-07T00:00:00.000+09:00",99200,99500,95100,95300,2316717,-0.047,-0.0720545277507,-0.0810028929605,29.2684573674,101746.275629,103011.470794,-1265.19516556,-301.997404944,-963.197760619,103925,103566,2575.46402958,0.0164204337722,0.118080459219,3.68769546479,,,,,"2023-12-08T06:50:18.000+09:00",826,-216124,0,-0.00734522560336,0.0157397691501,0.0283315844701,1,-0.008,0.044,-0.0829925426991,-0.0798138385184,-0.0132759198905,-0.00316891295849,-0.010107006932,0.0270248061866,26.1204467449,"validation",103453.333333,-0.078811702539,0.917007457301,0.921188297461,893186.6,629553.2,3.67993840711,6899200,-0.37517798337,110060.755862,97789.2441378,-0.202847391077,281722,735850,758443,-21311,-205134,-122899,-257220,-530247,-639057,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,-0.045673548718,-0.0392639529492,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-12-08T00:00:00.000+09:00",96100,96300,93800,94600,1346294,-0.00734522560336,-0.076171875,-0.0877531340405,28.2118550484,100646.848609,102388.398884,-1741.55027467,-589.907978889,-1151.64229578,103470,103396,2570.07374175,0.0164072324776,0.142303896665,1.39490018328,,,,,"2023-12-11T06:50:18.000+09:00",19376,-81328,0,0.00422832980973,0.0274841437632,0.0274841437632,1,0.00839454354669,0.0262329485834,-0.0857253310138,-0.0850709892065,-0.0184096223538,-0.00623581373033,-0.0121738086235,0.0271677985386,25.5702789453,"validation",103383.333333,-0.0849588908593,0.914274668986,0.915041109141,1069261.8,681087,1.97668432961,5552906,-0.445624714611,110832.092094,96107.907906,-0.102410285473,525075,832822,1094797,-135078,-240576,-254552,-394399,-596752,-851580,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.0176900393526,-0.0284593426717,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-12-11T00:00:00.000+09:00",95000,96400,94300,95000,1155003,0.00422832980973,-0.0649606299213,-0.0695396669931,29.7720130437,99778.102669,101841.110077,-2063.00740831,-884.527864772,-1178.47954353,103115,103228,2536.49704591,0.0163083557362,0.159552403116,0.900823996071,,,,,"2023-12-12T06:50:18.000+09:00",11684,-168579,0,0.0178947368421,0.0115789473684,0,1,0.00422832980973,0.0221987315011,-0.0786985404645,-0.0797070562251,-0.0217158674559,-0.00931081962918,-0.0124050478267,0.0266999689043,25.4212456699,"validation",103313.333333,-0.0804671871975,0.921301459535,0.919532812802,1198971.8,722004.1,1.59971806254,6707909,-0.317070221623,111341.123024,94888.8769764,0.00675427679097,1518323,1737779,2292119,-269043,-313432,-507894,-1260867,-1438542,-1804815,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,0.00124562631269,-0.00164856844045,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-12-12T00:00:00.000+09:00",96000,97100,95400,96700,980503,0.0178947368421,-0.0435212660732,-0.0638915779284,36.1255643258,99304.5484122,101460.287109,-2155.73869639,-1138.7700311,-1016.96866529,102785,103148,2505.31868549,0.0166463038542,0.169024753225,0.473591482363,,,,,"2023-12-13T06:50:18.000+09:00",42548,9334,0,-0.00930713547053,0.0165460186143,-0.0206825232678,1,0.0105263157895,0.0178947368421,-0.0592012453179,-0.0625121185093,-0.0222930578737,-0.0117763188324,-0.0105167390413,0.025908156003,25.2751896657,"validation",103275,-0.0636649721617,0.940798754682,0.936335027838,1314219.4,756340.15,1.29637835569,7688412,-0.257278355512,111471.60463,94098.3953699,0.149748074242,1887243,2079864,2765131,-389350,-420265,-596130,-1521527,-1678891,-2194793,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.0139705438558,0.012770522535,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-12-13T00:00:00.000+09:00",96900,97200,95700,95800,547785,-0.00930713547053,-0.042,-0.102155576382,34.3535927379,98765.3871181,101041.006582,-2275.61946401,-1366.13991768,-909.479546334,102240,103046,2433.51020796,0.0144734865985,0.176014601208,-0.427537692957,,,,,"2023-12-14T06:50:18.000+09:00",1272,-86181,0,0.0104384133612,0.035490605428,-0.00730688935282,1,0.00206825232678,0.0155118924509,-0.0629890453834,-0.0703181103585,-0.0237538566181,-0.0142603331699,-0.00949352344817,0.0254019854693,24.6836561172,"validation",103135,-0.0711203762059,0.937010954617,0.928879623794,1269260.4,750892.8,0.729511589404,7140627,-0.33935043724,111237.866414,93242.1335862,0.142137385472,1702349,2097069,2861671,-476841,-557926,-741126,-1249131,-1565711,-2157232,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.000399917427192,0.00286634254693,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-12-14T00:00:00.000+09:00",97100,97200,96000,96800,1033739,0.0104384133612,0.0157397691501,-0.107011070111,37.9929552826,98463.0198691,100726.857946,-2263.83807724,-1545.67954959,-718.158527646,101660,103024,2359.68805024,0.0141162381503,0.173690350888,0.653043574905,,,,,"2023-12-15T06:50:18.000+09:00",-134495,44665,0,0.00413223140496,0.0278925619835,-0.0227272727273,1,0.0135699373695,0.0125260960334,-0.0478064135353,-0.0604131076254,-0.0233867569962,-0.015967763942,-0.00741899305419,0.0243769426678,25.3290951577,"validation",103010,-0.0602854091836,0.952193586465,0.939714590816,1012664.8,734199.05,1.40798193623,8174366,-0.369803733742,110488.680536,92831.3194644,0.224760683072,493387,1949444,2814553,-273725,-565846,-726566,-234004,-1415326,-2125685,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.00291265767195,-0.00316325549607,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-12-15T00:00:00.000+09:00",96900,97400,96400,97200,925632,0.00413223140496,0.0274841437632,-0.0804162724693,39.4392287874,98268.70912,100465.60921,-2196.90008956,-1675.92365759,-520.976431979,101235,102996,2262.56747523,0.013530999207,0.174410019002,0.377344056649,,,,,"2023-12-18T06:50:18.000+09:00",31499,-135834,0,-0.011316872428,0.0257201646091,-0.0606995884774,1,0.00103305785124,0.0103305785124,-0.0398577567047,-0.0562740300594,-0.0226018527733,-0.0172420129381,-0.00535983983518,0.0232774431608,25.2227580169,"validation",102840,-0.0548424737456,0.960142243295,0.945157526254,928532.4,752573.35,1.22995585746,9099998,-0.262194575452,110063.199137,92406.8008631,0.271470945691,142291,1697080,3097440,-245661,-530848,-853163,96431,-1188061,-2288987,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.00348515415738,0.00684461199478,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-12-18T00:00:00.000+09:00",97400,97400,96100,96100,537938,-0.011316872428,0.0115789473684,-0.0984990619137,36.8909517878,97935.0615631,100142.23075,-2207.16918652,-1782.17276337,-424.996423149,100710,102954,2193.81265557,0.0132955679413,0.173526765182,-0.49380506566,,,,,"2023-12-19T06:50:18.000+09:00",3780,-139205,0,0.0228928199792,0.0405827263267,-0.05098855359,1,0.00205761316872,0.0133744855967,-0.0457749975176,-0.0665734211395,-0.0229674212958,-0.018544981929,-0.0044224393668,0.0228284355418,24.6686431858,"validation",102685,-0.0641281589327,0.954225002482,0.935871841067,805119.4,761447.75,0.706467384006,8562060,-0.31813088948,109447.940261,91972.0597393,0.236207855487,-33502,545244,3236447,-276090,-564973,-1197188,308209,3365,-2078411,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.0126041448148,-0.0264067556454,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-12-19T00:00:00.000+09:00",95000,99300,94800,98300,1234344,0.0228928199792,0.0165460186143,-0.0931734317343,44.6006529644,97991.205938,100005.769213,-2014.56327461,-1828.65086562,-185.912408986,100205,102818,2358.54032303,0.0138449463888,0.160501193594,0.951492285021,,,,,"2023-12-20T06:50:18.000+09:00",9821,173005,0,0.00915564598169,0.0172939979654,-0.0661241098678,1,-0.0114464099896,0.0468262226847,-0.0190110273938,-0.0439417222665,-0.0204940312778,-0.0186027554997,-0.00189127577809,0.0239932891457,25.521829519,"validation",102585,-0.0417702393137,0.980988972606,0.958229760686,855887.6,795486.35,1.55168470207,9796404,-0.261728501061,108246.511052,92163.488948,0.381552112055,211349,273550,3190263,-452055,-628551,-1234177,215629,321830,-2012346,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,0.0222344280139,0.0142672676618,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-12-20T00:00:00.000+09:00",99000,99500,98300,99200,570657,0.00915564598169,0.035490605428,-0.0780669144981,47.4300135056,98177.1742552,99946.0826043,-1768.90834903,-1816.7023623,47.7940132682,99785,102670,2275.78744281,0.0141553220739,0.146225453531,-0.518561510029,,,,,"2023-12-21T06:50:18.000+09:00",63379,55610,0,0.00302419354839,0.0262096774194,-0.0806451612903,1,0.00712105798576,0.0122075279756,-0.00586260459989,-0.0337976039739,-0.0178317373895,-0.018313531878,0.00048179448859,0.0229414056735,24.7594369009,"validation",102515,-0.0323367312101,0.9941373954,0.96766326879,860462,805892.4,0.708105697485,10367061,-0.200450829416,107080.55344,92489.4465597,0.459907085543,338901,333632,3419992,-496205,-550212,-1306157,124126,185196,-2176856,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.0086559597881,0.00370300704425,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-12-21T00:00:00.000+09:00",98500,100400,98500,99500,543574,0.00302419354839,0.0278925619835,-0.061320754717,48.3764574115,98380.6859083,99913.0394484,-1532.35354012,-1759.83259787,227.479057744,99460,102540,2248.94548261,0.0140018008113,0.135032713464,-0.579352233986,,,,,"2023-12-22T06:50:18.000+09:00",12934,39721,0,0.00201005025126,0.0190954773869,-0.0572864321608,1,-0.0070564516129,0.0191532258065,0.000402171727327,-0.0296469670373,-0.0154005380917,-0.0176867597775,0.00228622168587,0.0226024671619,24.713834054,"validation",102458.333333,-0.0288735258235,1.00040217173,0.971126474176,762429,806260.7,0.67419136267,10910635,-0.133396927321,106175.176841,92744.8231594,0.502978328118,-97812,-45955,3133938,-131903,-423151,-1310480,210601,447970,-1875755,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.00848645878191,0.00712625848616,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-12-22T00:00:00.000+09:00",100400,100400,99000,99700,319969,0.00201005025126,0.0257201646091,-0.0495710200191,49.0352075178,98583.657307,99897.2587485,-1313.60144151,-1670.5863666,356.984925082,99200,102432,2188.30651957,0.0139382425821,0.125771552231,-1.06342709206,,,,,"2023-12-26T06:50:18.000+09:00",20701,1565,0,0.00300902708124,-0.00200601805416,-0.0581745235707,0,0.00904522613065,0.0140703517588,0.00504032258065,-0.0266713527023,-0.0131755410383,-0.0167561320621,0.00358059102389,0.0219489119315,24.1859003511,"validation",102401.666667,-0.0263830341303,1.00504032258,0.97361696587,641296.4,804289.75,0.397828021556,11230604,-0.091490473427,105438.268991,92961.7310093,0.540075219644,-429773,-298514,2923358,55000,-327890,-1342138,379943,605342,-1627107,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.00220620258855,0.00761835333233,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-12-26T00:00:00.000+09:00",100600,100600,99200,100000,313537,0.00300902708124,0.0405827263267,-0.0393852065322,50.0645451409,98801.5561828,99904.8692116,-1103.31302874,-1557.13169902,453.818670284,98995,102322,2131.99891103,0.0139331245637,0.117930912227,-1.05441448699,,,,,"2023-12-27T06:50:18.000+09:00",54825,22130,0,0,-0.022,-0.06,0,0.00902708124373,0.0140421263791,0.0101520278802,-0.0226930669846,-0.0110331302874,-0.0155713169902,0.00453818670284,0.0213199891103,24.1685981194,"validation",102345,-0.0229126972495,1.01015202788,0.977087302751,596416.2,799028.75,0.392397645266,11544141,-0.0462688607888,104832.285328,93157.714672,0.586084536179,-771754,-404620,2618680,250019,-24103,-1207997,541025,418012,-1448982,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,0.00182418840011,0.01035732223,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2023-12-27T00:00:00.000+09:00",100000,100000,98700,100000,306136,0,0.0172939979654,-0.0430622009569,50.0645451409,98985.9321547,99911.9159367,-925.983781939,-1430.90211561,504.918333669,98770,102198,2072.57041738,0.0138788846653,0.107171695501,-1.02379707092,,,,,"2023-12-28T06:50:18.000+09:00",-6392,-9849,0,0.018,-0.029,-0.065,0,0,0.013,0.0124531740407,-0.021507270201,-0.00925983781939,-0.0143090211561,0.00504918333669,0.0207257041738,24.1447101916,"validation",102333.333333,-0.0228013029316,1.01245317404,0.977198697068,410774.6,787154.15,0.388914928544,11544141,-0.0814980776002,104062.674182,93477.3258177,0.616198348664,-338401,-595705,2470038,96015,124919,-1196987,251004,483345,-1305913,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.00419197799116,-0.0134969469788,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2023-12-28T00:00:00.000+09:00",99900,101900,99500,101800,751858,0.018,0.0262096774194,-0.0154738878143,56.2178109442,99418.8656694,100051.774015,-632.908346046,-1271.3033617,638.395015649,98690,102102,2095.95824471,0.0143958876541,0.102407055731,-0.0987228602029,,,,,"2024-01-02T06:50:18.000+09:00",34358,214052,0,-0.00392927308448,-0.0265225933202,-0.073673870334,0,-0.001,0.024,0.0315128179147,-0.00295782648724,-0.00621717432266,-0.0124882452033,0.00627107088064,0.0205889807928,25.0610681384,"validation",102348.333333,-0.00535752088456,1.03151281791,0.994642479115,447014.8,797905.7,0.94228929559,12295999,0.000354302519709,103743.276165,93636.723835,0.807721159347,-232915,-870330,2318731,81625,249940,-1162694,159440,640656,-1197648,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,0.00201377463172,0.0101143535049,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-01-02T00:00:00.000+09:00",101500,101800,100500,101400,407630,-0.00392927308448,0.0190954773869,-0.0126582278481,54.6074589942,99723.6555664,100151.642607,-427.987040478,-1102.64009745,674.653056974,98625,102006,2039.10408437,0.0143489867303,0.0988715341317,-0.770450682983,,,,,"2024-01-15T17:59:08.000+09:00",14268,-4839,0,-0.0187376725838,-0.0335305719921,-0.0680473372781,0,-0.00294695481336,0.0127701375246,0.0281368821293,-0.00594082701018,-0.00422077949189,-0.0108741626968,0.00665338320487,0.0201095077355,24.4449435494,"validation",102406.666667,-0.0098300891869,1.02813688213,0.990169910813,419826,772026.6,0.527999941971,11888369,0.0338871743538,103500.602527,93749.3974731,0.784580211852,-97349,-404157,2235182,887,108687,-1085444,96676,304087,-1193516,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.00940138901952,-0.0181924024335,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-01-03T00:00:00.000+09:00",100400,101000,99400,99500,489206,-0.0187376725838,-0.00200601805416,-0.0283203125,47.62848005,99689.2470177,100103.372784,-414.125766422,-964.937231246,550.811464823,98480,101888,2036.31093549,0.0148846997875,0.0930448442191,-0.601359179748,,,,,"2024-01-15T18:01:05.000+09:00",-53109,-27832,0,-0.0170854271357,-0.0231155778894,-0.0603015075377,0,-0.00986193293886,0.0157790927022,0.0103574329813,-0.0234375,-0.00416206800425,-0.00969786162056,0.00553579361631,0.0204654365376,24.6084518708,"validation",102421.666667,-0.0285258652954,1.01035743298,0.971474134705,453673.4,773191,0.63271041696,11399163,0.0323301745623,103061.528129,93898.4718707,0.611316570716,-398544,-564476,1666912,186219,256138,-843176,215099,318501,-860970,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.00467223298998,-0.0103638544186,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-01-04T00:00:00.000+09:00",98500,98700,97200,97800,713479,-0.0170854271357,-0.022,-0.0374015748031,42.4063164487,99398.5936304,99932.7525779,-534.158947531,-878.781574503,344.622626972,98290,101756,2055.14586867,0.0152202536734,0.0886750491594,-0.149537679305,,,,,"2024-01-05T06:50:18.000+09:00",-35379,-183945,0,-0.00715746421268,-0.0286298568507,-0.0276073619632,0,-0.0100502512563,0.0150753768844,-0.00498524773629,-0.0388773143598,-0.00546174792977,-0.00898549667181,0.00352374874204,0.0210137614383,24.9685881391,"validation",102415,-0.0450617585315,0.995014752264,0.954938241469,533661.8,783542.3,0.910581343215,10685684,0.0186921625035,102647.935291,93932.0647091,0.443780716407,-398544,-564476,1666912,186219,256138,-843176,215099,318501,-860970,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,-0.00930346028095,-0.0109814997403,,,0,1,0
+"066570","LG전자","KOSPI","KRW","1d","2024-01-05T00:00:00.000+09:00",97600,97800,96800,97100,472224,-0.00715746421268,-0.029,-0.0395647873393,40.4401066962,99044.9638411,99722.9190536,-677.955212531,-838.616302108,160.661089578,98090,101596,1979.77830662,0.0152510511357,0.0853818530888,-0.675343104451,,,,,"2024-01-08T06:50:18.000+09:00",-16836,-75671,0,0.0205973223481,-0.0247167868177,0.00205973223481,0,-0.00204498977505,0.0102249488753,-0.0100927719441,-0.044253710776,-0.00698203102503,-0.00863662515045,0.00165459412542,0.0203890659796,24.5487053826,"validation",102281.666667,-0.0506607570598,0.989907228056,0.94933924294,566879.4,786940.25,0.600076054059,10213460,0.0142935248261,102277.552985,93902.4470153,0.381792540464,-398544,-564476,1666912,186219,256138,-843176,215099,318501,-860970,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,-0.00370175068901,-0.0211026301578,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-01-08T00:00:00.000+09:00",97500,100300,97000,99100,757089,0.0205973223481,-0.0265225933202,-0.009,47.876307505,99053.4309425,99676.7769015,-623.34595904,-795.562233495,172.216274455,98045,101408,2074.07985615,0.0158552050143,0.0841110924172,-0.0623902576295,,,,,"2024-01-09T06:50:18.000+09:00",-9932,-85782,0,-0.0110998990918,-0.0403632694248,-0.0201816347124,0,0.00411946446962,0.0339855818744,0.0107603651385,-0.022759545598,-0.0062900702224,-0.00802787319369,0.00173780297129,0.0209291610106,25.0411208152,"validation",102156.666667,-0.029921362613,1.01076036514,0.970078637387,567925.6,786165.7,0.963014540065,10970549,0.111594286039,102168.336028,93921.663972,0.627930393355,-97694,-196270,1682133,6592,6513,-895995,84065,183696,-833469,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.0245770281757,0.0194474128608,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-01-09T00:00:00.000+09:00",100100,100700,98000,98000,540554,-0.0110998990918,-0.0335305719921,0.0283315844701,44.5795977283,98891.3646436,99552.5712051,-661.206561472,-768.69109909,107.484537618,98180,101262,2118.78843785,0.0120433367485,0.0799987036315,-0.508207416613,,,,,"2024-01-10T06:50:18.000+09:00",6452,-76620,0,-0.00816326530612,-0.034693877551,-0.0142857142857,0,0.0100908173562,0.0272452068618,-0.00183336728458,-0.0322134660583,-0.00674700572931,-0.00784378672541,0.0010967809961,0.0216202901822,24.6930725762,"validation",102023.333333,-0.0394354232692,0.998166632715,0.960564576731,594510.4,697357.55,0.77514612124,10429995,0.253155285979,102107.136361,94252.8636387,0.477082537574,70041,4285,1761994,-78989,-66317,-990214,-890,52193,-821523,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,-0.00853741418245,-0.0171271468003,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-01-10T00:00:00.000+09:00",98000,98900,97000,97200,508980,-0.00816326530612,-0.0231155778894,0.0274841437632,42.2983847346,98631.1546984,99378.3066714,-747.151972934,-764.383273859,17.2313009248,98310,101174,2103.16069229,0.0120745551683,0.0733043695847,-0.537992187155,,,,,"2024-01-11T06:50:18.000+09:00",-2459,85752,0,-0.022633744856,-0.0606995884774,0.0174897119342,0,0,0.019387755102,-0.0112908147696,-0.0392788661118,-0.00768674869274,-0.00786402545122,0.000177276758486,0.021637455682,24.6246899925,"validation",101891.666667,-0.0460456367057,0.98870918523,0.953954363294,598465.2,655491.85,0.776485626785,9921015,0.333193234973,101913.276287,94706.7237131,0.345973509716,364674,33113,1593484,-332370,-157857,-1016055,-49963,109098,-630761,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,-0.000643470206874,0.00221383724407,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-01-11T00:00:00.000+09:00",97500,97500,95000,95000,1235778,-0.022633744856,-0.0286298568507,0,36.7317949324,98072.5155141,99053.9876587,-981.472144616,-807.80104801,-173.671096605,98310,101012,2131.50635713,0.0131358555415,0.0733043695847,2.05660000169,,,,,"2024-01-12T06:50:18.000+09:00",-19690,-186379,0,-0.00315789473684,-0.04,0.0336842105263,0,0.00308641975309,0.0257201646091,-0.0336690062049,-0.0595176810676,-0.0103312857328,-0.00850316892643,-0.00182811680637,0.0224369090224,25.4888434598,"validation",101716.666667,-0.0660330984762,0.966330993795,0.933966901524,702925,659530.6,1.87372352397,8685237,0.149904189434,101913.276287,94706.7237131,0.0406957812255,189397,90476,1589808,-186892,-181266,-1061576,-19647,67373,-595896,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.0219610409008,-0.0307094993165,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-01-12T00:00:00.000+09:00",95000,95800,94300,94700,583157,-0.00315789473684,-0.0247167868177,-0.0206825232678,36.0353647004,97553.6669734,98731.4700543,-1177.8030809,-881.801454587,-296.001626308,98210,100912,2086.39876019,0.0124944644899,0.0789545004046,-0.208775496653,,,,,"2024-01-15T06:50:18.000+09:00",-11783,-54727,0,0.00422386483633,-0.0306230200634,0.0496304118268,0,0,0.0157894736842,-0.0357397413705,-0.0615585856984,-0.0124372025438,-0.00931152539163,-0.00312567715214,0.0220316658943,24.734681005,"validation",101525,-0.0672248214725,0.964260258629,0.932775178527,725111.6,639663.3,0.911662432408,8102080,0.0323348236486,102087.060742,94332.9392576,0.0473375021386,58576,461405,1295495,-130291,-382827,-985427,55044,-107862,-372080,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,0.00283359435684,0.013215486338,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-01-15T00:00:00.000+09:00",95300,95600,94900,95100,288403,0.00422386483633,-0.0403632694248,-0.00730688935282,37.7306135983,97176.1797468,98462.4722725,-1286.29252578,-962.699668825,-323.592856951,98175,100808,2001.65599161,0.0123904211365,0.0809749628326,-1.20485660589,,,,,"2024-01-16T06:50:18.000+09:00",556,14276,0,-0.00525762355415,-0.0410094637224,0.0410094637224,0,0.00633579725449,0.00739176346357,-0.0313216195569,-0.0566224902785,-0.0135256837621,-0.0101230249088,-0.00340265885332,0.0210479073776,24.0347983351,"validation",101333.333333,-0.0615131578947,0.968678380443,0.938486842105,631374.4,626694.2,0.460197333883,8390483,0.0997181719569,102149.858488,94200.141512,0.113193776678,696556,827363,771717,-486842,-651291,-1233854,-233157,-208124,396949,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,0.00385159498028,0.0138658333185,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-01-16T00:00:00.000+09:00",94700,95400,93700,94600,443988,-0.00525762355415,-0.034693877551,-0.0227272727273,36.4308697265,96779.8444011,98176.3632153,-1396.51881421,-1049.4634979,-347.055316305,98065,100706,1980.10913506,0.0121813671168,0.0863565349055,-0.573612230874,,,,,"2024-01-17T06:50:18.000+09:00",-28181,19940,0,-0.0348837209302,-0.00845665961945,0.0348837209302,0,-0.00420609884332,0.0178759200841,-0.035333707235,-0.0606319385141,-0.0147623553299,-0.011093694481,-0.00366866084889,0.0209313862057,24.4609655691,"validation",101140,-0.0646628435832,0.964666292765,0.935337156417,612061.2,597206.65,0.743441152238,7946495,-0.0190780695426,102299.276798,93830.7232022,0.0908392193635,874106,894541,640408,-647113,-749390,-1126164,-247477,-179214,426349,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.00598549300609,0.000418709162693,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-01-17T00:00:00.000+09:00",94000,94100,90700,91300,922101,-0.0348837209302,-0.0606995884774,-0.0606995884774,29.2653691407,95936.7914163,97667.0029771,-1730.21156082,-1185.61311049,-544.598450335,97770,100504,2117.24419684,0.0141554577874,0.105472153142,1.2179691498,,,,,"2024-01-18T06:50:18.000+09:00",-3846,-255056,0,-0.00109529025192,0.0284775465498,0.0876232201533,1,-0.00634249471459,0.0359408033827,-0.0661757185231,-0.091578444639,-0.0189508385632,-0.0129859048246,-0.00596493373861,0.0231899692973,25.1563161076,"validation",100905,-0.0951885436797,0.933824281477,0.90481145632,694685.4,597030.1,1.54447991818,7024394,-0.173827416742,102926.006206,92613.9937936,-0.127423604729,858559,955290,582912,-645983,-696440,-1083883,-232367,-290266,438010,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,-0.0101839103128,-0.00940497076938,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-01-18T00:00:00.000+09:00",91100,92400,91100,91200,491278,-0.00109529025192,-0.04,-0.05098855359,29.078721268,95208.0542753,97187.9657196,-1979.91144423,-1344.47277723,-635.438666993,97525,100222,2058.86961135,0.0140308489616,0.120314041428,-0.386461513602,,,,,"2024-01-19T06:50:18.000+09:00",-4732,-65849,0,0.00657894736842,0.030701754386,0.094298245614,1,-0.00219058050383,0.0142387732749,-0.0648551653422,-0.0900201552553,-0.0217095553095,-0.0147420260662,-0.00696752924335,0.0225753246859,24.5255756141,"validation",100685,-0.0942046978199,0.935144834658,0.90579530218,545785.4,594697.1,0.826097857212,6533116,-0.170586337145,103391.813445,91658.1865549,-0.0390490135021,309607,947573,662018,-254037,-718436,-906239,-58388,-246865,189592,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,-0.00279486741026,-0.00983426150214,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-01-19T00:00:00.000+09:00",92200,92400,90900,91800,438001,0.00657894736842,-0.0306230200634,-0.0661241098678,31.8857257456,94683.738233,96788.8571478,-2105.11891477,-1496.60200474,-608.516910027,97200,99990,2018.9503534,0.0129636971872,0.130835724314,-0.518579764295,,,,,"2024-01-22T06:50:18.000+09:00",-8854,-48168,0,-0.00653594771242,0.0185185185185,0.0653594771242,1,0.0109649122807,0.0164473684211,-0.0555555555556,-0.0819081908191,-0.0229315785922,-0.0163028540821,-0.0066287245101,0.0219929232397,24.4173440491,"validation",100463.333333,-0.0862337834699,0.944444444444,0.91376621653,516754.2,554879.95,0.789361734912,6971117,-0.254585428794,103558.616202,90841.3837983,0.0753793098417,446919,1282884,875978,-417463,-1036562,-1091572,-35369,-269627,175351,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,-0.00682247228044,0.00379432704069,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-01-22T00:00:00.000+09:00",92900,92900,90800,91200,500375,-0.00653594771242,-0.0410094637224,-0.0806451612903,30.5821990148,94147.7785048,96374.8677294,-2227.08922457,-1642.69944871,-584.389775862,96800,99758,2024.73961387,0.0126554747924,0.140422927104,-0.225966042042,,,,,"2024-01-23T06:50:18.000+09:00",-5618,-89343,0,0.0285087719298,0.0339912280702,0.0701754385965,1,0.0119825708061,0.0228758169935,-0.0578512396694,-0.0857876060065,-0.0244198379887,-0.0180120553586,-0.00640778263006,0.0222010922574,24.5439232724,"validation",100175,-0.0895932118792,0.942148760331,0.910406788121,559148.6,551365.85,0.90751902752,6470742,-0.353333362957,103596.469672,90003.5303282,0.0880214088781,469839,728573,713850,-493349,-702947,-1081027,20095,-37014,333979,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,-0.00314295047049,-0.00299956929619,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-01-23T00:00:00.000+09:00",92000,94900,91200,93800,513677,0.0285087719298,-0.00845665961945,-0.0572864321608,41.7038721074,94094.2741195,96184.1367865,-2089.86266701,-1732.13209237,-357.730574642,96515,99560,2144.40107002,0.0144638762328,0.140863649411,-0.160290320514,,,,,"2024-01-24T06:50:18.000+09:00",1995,46858,0,0.00106609808102,0.00746268656716,0.0426439232409,1,0.00877192982456,0.0405701754386,-0.0281303424338,-0.0578545600643,-0.022279985789,-0.0184662269975,-0.00381375879149,0.022861418657,24.5982700773,"validation",99983.3333333,-0.0618436406068,0.971869657566,0.938156359393,573086.4,549871,0.934177288855,6984419,-0.357012462923,103312.727561,89717.2724385,0.300300911191,508096,581563,1267926,-478278,-549601,-1252614,-38667,-38055,-59676,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,0.0227222562157,0.0280085873379,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-01-24T00:00:00.000+09:00",94300,95200,93200,93900,446762,0.00106609808102,0.0284775465498,-0.0581745235707,42.088178698,94064.3857934,96014.941469,-1950.55567556,-1775.81680901,-174.738866558,96225,99364,2134.08670788,0.0144495043234,0.139754735923,-0.495270489219,,,,,"2024-01-25T06:50:18.000+09:00",-875,22633,0,0.0010649627263,-0.00425985090522,0.0425985090522,0,0.00533049040512,0.0213219616205,-0.0241621200312,-0.0549897347128,-0.0207726909006,-0.0189117871034,-0.00186090379721,0.0227272279859,24.4597669585,"validation",99855,-0.0596364728857,0.975837879969,0.940363527114,478018.6,556210.65,0.803224461811,7431181,-0.341545329993,102948.949732,89501.0502679,0.327110545689,201334,625659,1507085,-184391,-574970,-1330963,-21050,-58310,-225642,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,0.00466488933903,0.00570834731029,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-01-25T00:00:00.000+09:00",93900,94300,92700,94000,300281,0.0010649627263,0.030701754386,-0.06,42.4964206994,94054.4802867,95865.6865453,-1811.20625861,-1782.89469893,-28.3115596866,95925,99202,2095.93765732,0.0144160099265,0.136706601477,-1.15123476788,,,,,"2024-01-26T06:50:18.000+09:00",-1200,-25582,0,-0.00531914893617,0.0117021276596,0.0446808510638,1,0,0.0170394036209,-0.0200677612718,-0.052438458902,-0.0192681516874,-0.0189669648822,-0.000301186805176,0.0222972091204,24.0635240432,"validation",99703.3333333,-0.0572030356725,0.979932238728,0.942796964328,439819.2,555547.85,0.540513296919,7731462,-0.343145869433,102481.790373,89368.2096267,0.353205616591,47236,466202,1532840,-55045,-503955,-1386091,-1434,19940,-208480,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,0.000801771799508,0.0159774847004,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-01-26T00:00:00.000+09:00",94000,94100,92700,93500,359923,-0.00531914893617,0.0185185185185,-0.065,40.9423253742,93969.1756272,95690.4505049,-1721.27487771,-1770.57073468,49.2958569702,95600,99006,2046.22782465,0.0144075529888,0.133012282486,-0.905539816784,,,,,"2024-01-29T06:50:18.000+09:00",-1976,-26608,0,0.00855614973262,0.0406417112299,0.027807486631,1,0,0.0148936170213,-0.0219665271967,-0.055612791144,-0.0184093569809,-0.0189365853977,0.000527228416793,0.0218847895685,24.239362114,"validation",99600,-0.0612449799197,0.978033472803,0.93875502008,424203.6,558237.2,0.644749221299,7371539,-0.373730199277,101957.987103,89242.0128972,0.334853392589,-117517,17127,1488810,-1189,-133327,-1349818,107551,104865,-203129,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,-0.00864662612555,-0.0217078152629,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-01-29T00:00:00.000+09:00",93600,95500,93600,94300,462718,0.00855614973262,0.0339912280702,-0.073673870334,44.443128964,94020.0716846,95587.4541712,-1567.38248667,-1729.93308508,162.550598415,95225,98758,2042.92583718,0.0138472010274,0.119756065172,-0.376588873318,,,,,"2024-01-30T06:50:18.000+09:00",-1119,37752,0,0.00212089077413,0.0296924708378,0.0106044538706,1,0.00106951871658,0.020320855615,-0.0097138356524,-0.0451406468337,-0.0166212352775,-0.0183449956,0.00172376032254,0.0216641128014,24.4991095449,"validation",99500,-0.0522613065327,0.990286164348,0.947738693467,416672.2,543780.2,0.850928371427,7834257,-0.410252340927,100926.885653,89523.114347,0.418886482798,-194534,-38714,1545466,24629,-56992,-1387959,162479,84074,-222603,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.000356283293008,0.0301748014932,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-01-30T00:00:00.000+09:00",95000,95700,94500,94500,441305,0.00212089077413,0.00746268656716,-0.0680473372781,45.3158541864,94093.90681,95506.9020104,-1412.99520038,-1666.54550814,253.550307758,94880,98480,1997.00256309,0.0139053550243,0.104367661768,-0.486015690977,,,,,"2024-01-31T06:50:18.000+09:00",2154,-7865,0,-0.010582010582,0.0222222222222,0.0042328042328,1,0.00742311770944,0.0127253446448,-0.00400505902192,-0.0404142973193,-0.0149523301628,-0.0176354022026,0.00268307203977,0.0211323022549,24.4538466389,"validation",99413.3333333,-0.0494232832618,0.995994940978,0.950576716738,402197.8,545463.95,0.809045217379,8275562,-0.331168265107,99831.2018743,89928.7981257,0.461625479061,-46777,-88671,1583412,-31395,-57072,-1418373,72592,131199,-232564,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,0.00285669946387,0.00246271268491,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-01-31T00:00:00.000+09:00",94300,94400,91200,93500,703333,-0.010582010582,-0.00425985090522,-0.0603015075377,41.7817371349,94002.5365316,95358.2426022,-1355.70607067,-1604.37762065,248.671549977,94580,98236,2090.07380859,0.0135656252314,0.0951960637223,0.679513550801,,,,,"2024-02-01T06:50:18.000+09:00",-473,-67283,0,0.0171122994652,0.0577540106952,0.00427807486631,1,-0.0021164021164,0.0338624338624,-0.011418904631,-0.0482104320208,-0.0144995301676,-0.0171591189374,0.0026595887698,0.0223537305731,24.9093024581,"validation",99281.6666667,-0.0582349879971,0.988581095369,0.941765012003,453512,556170.3,1.26460006944,7572229,-0.344043362258,99081.8218534,90078.1781466,0.380048563097,-19852,-204059,1867502,-60439,-9375,-1596476,77188,203103,-341040,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.00989368293805,0.0133781291244,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-02-01T00:00:00.000+09:00",92600,95600,92500,95100,680461,0.0171122994652,0.0117021276596,-0.0276073619632,48.6783526231,94171.3770652,95339.1135206,-1167.73645542,-1517.0493876,349.312932184,94445,98006,2162.21139369,0.0138365909031,0.0902765786835,0.584447341026,,,,,"2024-02-02T06:50:18.000+09:00",3644,116120,0,0.0231335436383,0.0325972660358,-0.0178759200841,1,-0.0096256684492,0.0331550802139,0.00693525332204,-0.0296512458421,-0.0122790373861,-0.0159521491861,0.00367311180004,0.022736187105,24.8932100372,"validation",99111.6666667,-0.0404762305144,1.00693525332,0.959523769486,529548,554519.4,1.22711847412,8252690,-0.219378618674,98708.0857369,90181.9142631,0.576822287942,-69700,-155650,1804954,-68728,-70675,-1641178,141657,227165,-226747,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.00105684942407,0.0177504056661,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-02-02T00:00:00.000+09:00",95600,97900,95400,97300,937733,0.0231335436383,0.0406417112299,0.00205973223481,56.3373848364,94652.7036705,95484.3643709,-831.660700386,-1379.97165016,548.310949772,94455,97784,2207.76772271,0.014741111941,0.0908117309629,1.56498554784,,,,,"2024-02-05T06:50:18.000+09:00",20693,18717,0,-0.00205549845838,0.0215827338129,-0.0267214799589,1,0.00525762355415,0.0262881177708,0.0301201630406,-0.00494968502004,-0.00854738643768,-0.0141826479975,0.00563526155984,0.0226903157524,25.2367748075,"validation",99010,-0.017270982729,1.03012016304,0.982729017271,645110,577794.85,1.62295146798,9190423,-0.0885294322025,98743.811024,90166.188976,0.831677006057,-13715,15131,1776547,-80188,-136071,-1688787,98821,122469,-150155,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.00551980784021,0.0030516636538,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-02-05T00:00:00.000+09:00",97800,98000,95500,97100,593080,-0.00205549845838,0.0296924708378,-0.0201816347124,55.5261200349,95029.2107981,95604.0410842,-574.830286041,-1218.94337733,644.113091294,94355,97574,2228.6414568,0.01398198375,0.0832835422357,0.103757607202,,,,,"2024-02-06T06:50:18.000+09:00",-39129,64428,0,-0.00514933058702,0.0195674562307,-0.0226570545829,1,0.00513874614594,0.0256937307297,0.029092257962,-0.00485785147683,-0.00591998234851,-0.0125534848335,0.00663350248501,0.022952023242,24.7765812304,"validation",98915,-0.0183490876005,1.02909225796,0.9816509124,671182.4,569594.4,1.04123214695,8597343,-0.20832420403,98284.1093138,90425.8906862,0.849315809354,-123982,-133507,1383715,88106,54102,-1357128,41161,81785,-79279,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,0.00712123393664,0.00626586830771,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-02-06T00:00:00.000+09:00",96800,97700,96600,96600,418705,-0.00514933058702,0.0222222222222,-0.0142857142857,53.453743034,95270.8706753,95677.8158187,-406.945143336,-1056.54373054,649.598587199,94285,97386,2148.02420989,0.0138246425598,0.0787118585833,-0.63319096797,,,,,"2024-02-07T06:50:18.000+09:00",-2383,-9977,0,0.0238095238095,0.0134575569358,-0.0103519668737,1,-0.00308959835221,0.0113285272915,0.0245532163122,-0.00807097529419,-0.00421268264323,-0.0109373056991,0.00672462305589,0.0222362754647,24.4232559139,"validation",98796.6666667,-0.0222342184284,1.02455321631,0.977765781572,666662.4,563501.95,0.743040906957,8178638,-0.199764792296,97995.6737933,90574.3262067,0.811937956417,-353996,-462869,924564,350389,311109,-1044954,5762,160335,74265,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.000681696962748,-0.00396119707052,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-02-07T00:00:00.000+09:00",97700,99400,96800,98900,792315,0.0238095238095,0.0577540106952,0.0174897119342,60.7168191805,95829.1982638,95916.4961284,-87.2978646553,-862.694557359,775.396692704,94370,97266,2194.59390918,0.014682336164,0.0855648062959,0.918919961992,,,,,"2024-02-08T06:50:18.000+09:00",34732,55075,0,-0.00707785642063,0.00404448938322,-0.0343781597573,1,0.0113871635611,0.0269151138716,0.0480025431811,0.0167992926614,-0.00088268821694,-0.00872289744549,0.00784020922855,0.0221900294154,25.0845788366,"validation",98716.6666667,0.00185716697619,1.04800254318,1.00185716698,684458.8,577668.7,1.3715733603,8970953,-0.0822324283798,98407.3753851,90332.6246149,1.06100802724,-514089,-479106,897784,549497,473865,-806920,-35974,9307,-136166,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,0.0108524552589,0.0177502695067,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-02-08T00:00:00.000+09:00",99500,99800,98000,98200,602261,-0.00707785642063,0.0325972660358,0.0336842105263,57.7626340274,96193.9369924,96085.6445633,108.292429065,-668.497160074,776.789589139,94530,97148,2166.40862995,0.0137963559546,0.0923496349785,0.314875212012,,,,,"2024-02-13T06:50:18.000+09:00",59568,-25785,0,0.0122199592668,0.0162932790224,-0.0040733197556,1,0.00606673407482,0.0182002022245,0.0388236538665,0.0108288384733,0.00110277422673,-0.00680750672173,0.00791028094847,0.0220611876777,24.8032076795,"validation",98651.6666667,-0.00457839874305,1.03882365387,0.995421601257,668818.8,545992.85,1.10305656933,8368692,-0.0289880169676,98894.9054973,90165.0945027,0.920398563303,-419634,-483441,774684,450158,572988,-720078,-34596,-94468,-94228,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.0111934612306,-0.0251338225257,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-02-13T00:00:00.000+09:00",99000,100500,98700,99400,669368,0.0122199592668,0.0215827338129,0.0496304118268,61.2438959657,96687.1774551,96331.1523735,356.025081649,-463.59271173,819.617793378,94765,97046,2175.95087067,0.0139291135021,0.102459805766,0.659366388526,,,,,"2024-02-14T06:50:18.000+09:00",29106,42818,0,-0.00402414486922,-0.0160965794769,-0.0181086519115,0,0.0081466395112,0.0183299389002,0.0489104627236,0.0242565381366,0.00358174126407,-0.00466391058078,0.00824565184485,0.0218908538297,24.9209966553,"validation",98586.6666667,0.0082499323776,1.04891046272,1.00824993238,615145.8,550303.4,1.21636173791,9038060,0.085042178551,99619.8017467,89910.1982533,0.977362438448,-411233,-860387,454755,386196,777493,-528467,5103,66617,24324,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,0.00103048622534,-0.0102461057239,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-02-14T00:00:00.000+09:00",98300,100500,97600,99000,506194,-0.00402414486922,0.0195674562307,0.0410094637224,59.4839351632,97042.9963082,96528.8447902,514.151517928,-268.043865798,782.195383726,94960,96958,2227.66866562,0.0139945651538,0.109401465462,-0.322098822109,,,,,"2024-02-15T06:50:18.000+09:00",-17466,21050,0,-0.0111111111111,-0.0141414141414,0.0030303030303,0,-0.0110663983903,0.0291750503018,0.0425442291491,0.0210606654428,0.00519344967604,-0.00270751379594,0.00790096347198,0.0225017036932,24.6375504031,"validation",98458.3333333,0.00550148116801,1.04254422915,1.00550148117,597768.6,561192.95,0.901996363283,8531866,0.0125966479087,100154.38158,89765.6184199,0.88888171168,-412671,-767795,-211443,324710,710469,4632,71929,40075,168920,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.00700376835673,-0.0136674034624,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-02-15T00:00:00.000+09:00",100400,100400,97800,97900,408053,-0.0111111111111,0.0134575569358,0.0348837209302,54.8185737351,97174.84303,96630.4118428,544.431187173,-105.548855204,649.980042377,95125,96862,2254.26376094,0.0142052002732,0.112391183642,-0.879090183875,,,,,"2024-02-16T06:50:18.000+09:00",-4930,-61704,0,0.0143003064351,-0.00102145045965,0.0102145045965,0,0.0141414141414,0.0262626262626,0.0291721419185,0.0107162767649,0.00556109486387,-0.00107812926664,0.00663922413051,0.0230261875479,24.4108541755,"validation",98283.3333333,-0.00390028828218,1.02917214192,0.996099711718,595638.2,559396.2,0.729452577619,8123813,0.015849052961,100470.605672,89779.394328,0.759558988288,-524220,-653665,-623642,362062,584661,289097,194528,94298,347777,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,-0.00858479853526,-0.01803716291,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-02-16T00:00:00.000+09:00",98900,99500,97700,99300,477114,0.0143003064351,0.00404448938322,0.0876232201533,59.2041040023,97501.7902561,96828.1591137,673.631142425,50.2871443219,623.343998104,95525,96800,2221.81634944,0.0116698440842,0.111763782167,-0.396669846623,,,,,"2024-02-19T06:50:18.000+09:00",1289,9068,0,0.00503524672709,-0.0140986908359,-0.0322255790534,0,0.0102145045965,0.0183861082737,0.0395184506674,0.025826446281,0.00678379801033,0.000506416357723,0.0062773816526,0.0223747870034,24.5814115851,"validation",98176.6666667,0.0114419583744,1.03951845067,1.01144195837,532598,537146.85,0.888237546213,8600927,0.146750651149,100863.117646,90186.8823542,0.8535890599,-313872,-660170,-717676,281243,509239,398759,77369,179960,334060,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,0.000925143836622,0.0161741207529,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-02-19T00:00:00.000+09:00",99400,100400,99400,99800,490299,0.00503524672709,0.0162932790224,0.094298245614,60.6723108877,97855.360986,97048.2954757,807.065510302,201.642817518,605.422692784,95955,96764,2141.68661019,0.0116050658299,0.109639281468,-0.309195291275,,,,,"2024-02-20T06:50:18.000+09:00",9513,94619,0,-0.0200400801603,-0.0160320641283,-0.0360721442886,0,0.00100704934542,0.0100704934542,0.040070866552,0.0313753048654,0.00808682876054,0.00202046911341,0.00606635964714,0.0214597856733,24.6136941504,"validation",98063.3333333,0.0177096434277,1.04007086655,1.01770964343,510205.6,537097.9,0.912867095552,9091226,0.238141873204,101215.218627,90694.7813734,0.865479105805,-191712,-539873,-712762,125134,385445,383803,117056,191727,344364,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.00685711045136,0.00402078777187,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-02-20T00:00:00.000+09:00",100100,100200,97500,97800,471790,-0.0200400801603,-0.0160965794769,0.0653594771242,52.5287796512,97846.8439112,97103.9772923,742.86661892,309.887577798,432.979041122,96255,96698,2181.56613804,0.0127679529961,0.102926070687,-0.445380371911,,,,,"2024-02-21T06:50:18.000+09:00",-10399,-114066,0,-0.00204498977505,-0.0173824130879,-0.0184049079755,0,0.00300601202405,0.0270541082164,0.0160511142278,0.0113963060249,0.00759577319959,0.00316858464007,0.00442718855953,0.0223064022294,24.5549691064,"validation",97886.6666667,-0.00088537764762,1.01605111423,0.999114622352,470690,538787.35,0.875651590558,8619436,0.152965636628,101208.574467,91301.425533,0.655947993746,-78820,-321252,-1149381,29206,227671,735766,69937,159132,453083,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,-0.0116565651282,-0.029009525802,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-02-21T00:00:00.000+09:00",97800,99200,97600,97600,300832,-0.00204498977505,-0.0141414141414,0.0701754385965,51.7803144781,97808.8679249,97140.7197151,668.148209787,381.539704196,286.608505591,96575,96650,2140.02569961,0.0126326195461,0.0911667688613,-1.43367829511,,,,,"2024-02-22T06:50:18.000+09:00",2065,-14248,0,0.00204918032787,-0.0235655737705,0.016393442623,0,0,0.0163599182004,0.0106135128139,0.0098292809105,0.00684578083798,0.0039092182807,0.00293656255729,0.0219264928238,24.1029400208,"validation",97720,-0.00122799836267,1.01061351281,0.998772001637,429617.6,528810.2,0.568884639517,8318604,0.174718831066,100977.215351,92172.7846486,0.61641865722,-118520,-366019,-1306035,64034,248563,956142,78399,186430,392364,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.00035937879751,0.000379476553729,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-02-22T00:00:00.000+09:00",98500,98500,97600,97800,209279,0.00204918032787,-0.00102145045965,0.0426439232409,52.5090498126,97807.5036287,97189.5552917,617.948336993,428.821430756,189.126906237,96775,96700,2051.45243535,0.0112518035297,0.0876305667927,-1.75262158404,,,,,"2024-02-23T06:50:18.000+09:00",-1081,19672,0,0.00102249488753,-0.0296523517382,0.0163599182004,0,0.00922131147541,0.00922131147541,0.0105915784035,0.0113753877973,0.0063184901533,0.00438467720609,0.00193381294721,0.0209759962715,23.742103425,"validation",97583.3333333,0.00222032450897,1.0105915784,1.00222032451,389862.8,513590.3,0.407482384305,8527883,0.15026218369,101015.224051,92534.7759493,0.620866254678,-38043,-53696,-1258901,40047,63430,902128,17608,14807,400639,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,-0.00208150926362,-0.0049409940793,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-02-23T00:00:00.000+09:00",98600,99200,97900,97900,295948,0.00102249488753,-0.0140986908359,0.0425985090522,52.8923960081,97821.7338397,97242.1808257,579.553014012,458.967747407,120.585266605,96975,96766,2004.92011854,0.0112520181785,0.0835699555949,-1.17019033569,,,,,"2024-02-26T06:50:18.000+09:00",3112,30165,0,0.00306435137896,-0.0408580183861,0.0102145045965,0,0.0081799591002,0.0132924335378,0.00953854086105,0.011718992208,0.00591984692556,0.00468812816555,0.00123171876001,0.0204792657665,24.0896408708,"validation",97466.6666667,0.00444596443228,1.00953854086,1.00444596443,353629.6,506049.6,0.584820144112,8823831,0.137600148286,101027.098222,92922.9017781,0.614138398102,43890,36510,-1306825,20921,-32651,941078,-59936,21827,414197,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.000264912169567,0.00279238605071,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-02-26T00:00:00.000+09:00",100400,101400,98200,98200,585114,0.00306435137896,-0.0160320641283,0.0446808510638,54.0896783357,97879.9286336,97313.1303942,566.798239437,480.533845813,86.264393624,97185,96830,2111.71153864,0.0112508067277,0.079098195426,0.37283381615,,,,,"2024-02-27T06:50:18.000+09:00",1023,-395,0,-0.0213849287169,-0.0488798370672,-0.0142566191446,0,0.0255362614913,0.0326864147089,0.0104439985594,0.0141485076939,0.00577187616535,0.00489342001846,0.000878456146884,0.0215041908212,24.7743234734,"validation",97368.3333333,0.00854144913644,1.01044399856,1.00854144914,372592.6,520291.25,1.1245893526,9408945,0.161206151362,101028.579061,93341.4209388,0.63203839232,89769,-84538,-1263502,-64817,58612,946370,-22069,47305,371729,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,0.0107938561958,0.00441139306817,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-02-27T00:00:00.000+09:00",98600,98700,95500,96100,469486,-0.0213849287169,-0.0173824130879,0.027807486631,45.392600719,97606.0934592,97223.2688835,382.824575716,460.991991794,-78.1674160772,97315,96818,2189.44642874,0.0122883220727,0.0718582139998,-0.330267370417,,,,,"2024-02-28T06:50:18.000+09:00",2718,-73247,0,-0.00832466181061,-0.0145681581686,0.00936524453694,0,0.0040733197556,0.0325865580448,-0.0124852283821,-0.00741597636803,0.00398360640704,0.00479700303635,-0.000813396629315,0.0227830013396,24.5325383532,"validation",97228.3333333,-0.0116049848295,0.987514771618,0.98839501517,372131.8,525769.4,0.892950407536,8939459,0.149107194143,100811.441048,93818.5589523,0.326251896796,-98119,-72995,-1239503,57986,92210,961303,42887,-12243,335975,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.0130625508515,-0.00564824437289,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-02-28T00:00:00.000+09:00",96100,96300,94000,95300,715424,-0.00832466181061,-0.0235655737705,0.0106044538706,42.5835705947,97251.3098501,97080.8045217,170.505328349,402.894659105,-232.389330756,97365,96808,2197.3431124,0.0123506641278,0.0687721337776,1.01390538006,,,,,"2024-02-29T06:50:18.000+09:00",5384,8023,0,-0.00419727177335,-0.00419727177335,0.0157397691501,0,0,0.0239334027055,-0.021208853284,-0.0155772250227,0.00178914300471,0.00422764595073,-0.00243850294602,0.0230571155551,24.9454157426,"validation",97093.3333333,-0.0184702004944,0.978791146716,0.981529799506,455050.2,538404.7,1.32878483416,8224035,0.0361974923324,100712.999403,94017.0005974,0.191606874485,-75672,79358,-1187963,80523,-16162,996972,-3299,-59871,248419,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.0187016070117,-0.0196160234504,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-02-29T00:00:00.000+09:00",95800,96200,94700,94900,605548,-0.00419727177335,-0.0296523517382,0.0042328042328,41.2103744387,96889.5698731,96919.2634461,-29.6935729031,316.377012703,-346.070585606,97385,96770,2147.53289009,0.0123885614091,0.067432531549,0.339286195929,,,,,"2024-03-04T06:50:18.000+09:00",-15307,-85248,0,-0.0105374077977,0.00737618545838,0.00210748155954,1,0.00524658971668,0.0157397691501,-0.025517276788,-0.0193241707141,-0.000312893286651,0.00333379360066,-0.00364668688732,0.0226294298218,24.7744680968,"validation",96963.3333333,-0.0212795214686,0.974482723212,0.978720478531,534304,546616.85,1.10781070873,7618487,-0.0601038003128,100668.458542,94101.5414575,0.121588034709,74443,27948,-1142282,-11539,7026,966226,-60164,-30467,238973,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,-0.000453337286545,-0.00369923496495,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-03-04T00:00:00.000+09:00",95100,95600,93800,93900,627925,-0.0105374077977,-0.0408580183861,0.00427807486631,37.9183389968,96429.6360465,96695.6143019,-265.978255389,199.905959085,-465.884214474,97405,96704,2122.70911222,0.0123866083381,0.0655441153242,0.497398494418,,,,,"2024-03-05T06:50:18.000+09:00",-2825,-94796,0,-0.00532481363152,0.0170394036209,0.0276890308839,1,0.00210748155954,0.0189673340358,-0.0359837790668,-0.0289956982131,-0.00283256927997,0.00212892395191,-0.00496149323189,0.0226060608331,24.8001616768,"validation",96821.6666667,-0.0301757526724,0.964016220933,0.969824247328,600699.4,542846.45,1.15672673184,6990562,-0.0535756474045,100597.162277,94212.8377234,-0.0490009116577,260280,143395,-959371,-41486,29803,980256,-221772,-174079,37015,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0226137335065,-0.0221370184401,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-03-05T00:00:00.000+09:00",93500,94500,92900,93400,400619,-0.00532481363152,-0.0488798370672,-0.0178759200841,36.354573304,95963.5381932,96451.494724,-487.95653078,62.3334611116,-550.289991892,97320,96650,2085.37274706,0.0118150870721,0.0720930515867,-0.751395116465,,,,,"2024-03-06T06:50:18.000+09:00",-17468,14670,0,0.0139186295503,0.0471092077088,0.0331905781585,1,-0.00425985090522,0.0170394036209,-0.0402794903411,-0.0336264873254,-0.00522437399122,0.000667381810617,-0.00589175580184,0.022327331339,24.3454127542,"validation",96685,-0.0339763148368,0.959720509659,0.966023685163,563800.4,528854.35,0.757522368872,6589943,-0.157202734553,100828.04789,93811.9521098,-0.0587152916214,352568,342157,-765695,-130509,-81854,935191,-227715,-265517,-120953,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,0.00397492050153,0.00223558363299,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-03-06T00:00:00.000+09:00",93300,95400,93200,94700,440556,0.0139186295503,-0.0145681581686,-0.0267214799589,42.9431036639,95769.1477019,96321.7543741,-552.606672118,-60.6545655342,-491.952106583,97190,96578,2093.56040799,0.0110247812286,0.0759211892893,-0.442663679489,,,,,"2024-03-07T06:50:18.000+09:00",-5473,-2332,0,0.00211193241816,0.0306230200634,-0.00844772967265,1,-0.00107066381156,0.0235546038544,-0.0256199197448,-0.0194454223529,-0.00583533972669,-0.000640491716306,-0.00519484801038,0.0221072904751,24.4542621237,"validation",96578.3333333,-0.0194488066682,0.974380080255,0.980551193332,558014.4,503995.5,0.874126852323,7030499,-0.214280087818,100879.390194,93500.6098065,0.162545858611,408993,535060,-719574,-146705,-197665,899709,-281261,-354615,-141109,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,0.0169042111914,0.00895539213444,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-03-07T00:00:00.000+09:00",94700,95300,93900,94900,336931,0.00211193241816,-0.00419727177335,-0.0226570545829,43.905192854,95635.4326709,96216.4392352,-581.006564366,-164.724965301,-416.281599066,97080,96492,2044.02037885,0.0110477523586,0.078746503808,-1.05513702792,,,,,"2024-03-08T06:50:18.000+09:00",2165,-59268,0,0.00737618545838,0.0463645943098,-0.00632244467861,1,0,0.0147835269271,-0.0224557066337,-0.0164987771007,-0.00612230310186,-0.00173577413383,-0.00438652896802,0.0215386762787,24.1882124252,"validation",96493.3333333,-0.0165123670029,0.977544293366,0.983487632997,482315.8,491188.05,0.685951134194,7367430,-0.125197773032,100902.355295,93257.6447052,0.214835509543,309654,528721,-525735,-137004,-187724,755146,-185827,-356607,-189973,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.000208727512407,0.0104962801044,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-03-08T00:00:00.000+09:00",95600,96000,94800,95600,386803,0.00737618545838,0.00737618545838,-0.0103519668737,47.2573318245,95629.9814907,96170.7770697,-540.795578927,-239.939088026,-300.856490901,97030,96414,1983.73320893,0.0111540716078,0.0798104105146,-0.698541928091,,,,,"2024-03-11T06:50:18.000+09:00",24455,23792,0,-0.0010460251046,0.0345188284519,0.00313807531381,1,0.00737618545838,0.0126448893572,-0.0147377099866,-0.00844275727591,-0.00565685752016,-0.00250982309651,-0.00314703442365,0.0207503473737,24.3335988975,"validation",96498.3333333,-0.00930931449593,0.985262290013,0.990690685504,438566.8,489592.95,0.790050183525,7754233,-0.0433426380016,100902.002066,93157.9979339,0.315341007626,72257,339971,-339442,-32212,-102527,552590,-52605,-257958,-179320,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.00498586045456,-0.00398626632938,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-03-11T00:00:00.000+09:00",95800,96900,94900,95500,430272,-0.0010460251046,0.0170394036209,-0.0343781597573,46.8268243409,95609.9843383,96121.0898793,-511.105541003,-294.172378621,-216.933162381,96860,96330,1984.89512258,0.00966646462607,0.0790203802539,-0.316888269816,,,,,"2024-03-12T06:50:18.000+09:00",-5621,29650,0,0.0240837696335,0.00628272251309,-0.0104712041885,1,0.0020920502092,0.0209205020921,-0.0140408837497,-0.00861621509395,-0.0053518904817,-0.00308033904315,-0.00227155143855,0.0207842421212,24.4390543723,"validation",96513.3333333,-0.0104994128618,0.98595911625,0.989500587138,399036.2,471490.8,0.912577721559,7323961,-0.174657914852,100686.957016,93033.0429843,0.322313133591,-71090,203690,-276575,-10749,-166928,339463,78195,-54648,-26940,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.00660596064353,-0.00419543301592,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-03-12T00:00:00.000+09:00",96500,98800,96100,97800,907451,0.0240837696335,0.0471092077088,-0.0040733197556,56.6161378754,95946.9098247,96245.453592,-298.543767233,-295.046656344,-3.49711088933,96840,96286,2078.83118525,0.0110819371375,0.07853864195,2.64313086924,,,,,"2024-03-13T06:50:18.000+09:00",4834,73786,0,-0.00204498977505,-0.0163599182004,-0.0163599182004,0,0.0104712041885,0.0282722513089,0.00991325898389,0.0157239889496,-0.00305259475698,-0.00301683697693,-3.57577800545e-05,0.0212559425895,25.2090747052,"validation",96560,0.0128417564209,1.00991325898,1.01284175642,500402.6,486750.3,1.86430496293,8231412,-0.0141016862239,100642.841043,93037.1589568,0.626221420918,-247419,-71266,-353520,-4086,-61301,300902,263041,134149,107664,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,0.0158238743015,0.00835191891484,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-03-13T00:00:00.000+09:00",98700,99000,97200,97600,369089,-0.00204498977505,0.0306230200634,-0.0181086519115,55.6565977561,96201.2313902,96345.7903629,-144.558972772,-264.949119629,120.390146857,96750,96238,2058.91467202,0.0107163343183,0.0752011682013,-0.660748681861,,,,,"2024-03-14T06:50:18.000+09:00",5490,-21341,0,0.0174180327869,-0.016393442623,-0.0122950819672,0,0.00920245398773,0.0184049079755,0.00878552971576,0.0141524138074,-0.00148113701611,-0.00271464261915,0.00123350560304,0.0210954372133,24.3074258588,"validation",96575,0.0106135128139,1.00878552972,1.01061351281,486109.2,471736.35,0.782405256665,7862323,-0.124618020214,100387.856512,93112.1434883,0.616827037743,-256687,-325709,-184896,989,45167,167383,274261,297564,89838,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.00643008789908,-0.00229226135793,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-03-14T00:00:00.000+09:00",98100,99300,97800,99300,671971,0.0174180327869,0.0463645943098,0.0030303030303,61.6121293078,96677.9650224,96564.6207064,113.344316024,-189.290432499,302.634748523,96765,96188,2033.27790973,0.0113967267711,0.0760007200828,1.19016236154,,,,,"2024-03-15T06:50:18.000+09:00",22208,220981,0,-0.00402819738167,-0.00100704934542,-0.0584088620342,0,0.00512295081967,0.015368852459,0.0261974887614,0.032353308105,0.00114143319259,-0.00190624806142,0.00304768125401,0.0204761118805,24.9238713139,"validation",96633.3333333,0.027595722663,1.02619748876,1.02759572266,553117.2,480025.2,1.39986609036,8534294,0.000252903389239,100442.104839,93087.8951606,0.844700533533,-510293,-616257,-374197,117048,87124,131801,416396,547575,317527,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,0.00806613177819,0.0201261109503,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-03-15T00:00:00.000+09:00",99100,99400,98000,98900,616605,-0.00402819738167,0.0345188284519,0.0102145045965,59.5843554598,97019.8165574,96737.6117652,282.20479225,-94.9913875489,377.196179799,96815,96138,1988.04377332,0.0111465382002,0.0777494218518,0.773849097094,,,,,"2024-03-18T06:50:18.000+09:00",-726,47424,0,-0.0283114256825,0.00505561172902,-0.0647118301314,1,-0.00201409869084,0.0140986908359,0.0215359190208,0.0287295346273,0.00285343571537,-0.000960479146096,0.00381391486146,0.0201015548364,24.833848421,"validation",96668.3333333,0.0230858088654,1.02153591902,1.02308580887,599077.6,490452.8,1.25721578101,7917689,-0.021013642903,100578.655138,93051.3448617,0.77699137187,-359951,-503474,-189251,61870,32781,710,307288,494042,220424,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.015068743871,0.00392655293381,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-03-18T00:00:00.000+09:00",99500,99500,96000,96100,562587,-0.0283114256825,0.00628272251309,-0.0322255790534,47.7398469295,96878.3063178,96690.3812641,187.925053768,-38.4080992855,226.333153054,96655,96070,2096.04064666,0.0123283464972,0.0744051940252,0.414460567035,,,,,"2024-03-19T06:50:18.000+09:00",-129,-233590,0,0.00104058272633,0.0291363163371,-0.044745057232,1,0.00606673407482,0.0353892821031,-0.00574207231907,0.000312272301447,0.00195551564795,-0.000399668046676,0.00235518369463,0.0218110369059,24.7134456627,"validation",96650,-0.00569063631661,0.994257927681,0.994309363683,625540.6,494726.45,1.13716782274,7355102,-0.125910490535,100250.817014,93059.1829857,0.422826996229,-520658,-775277,-391682,313308,369224,199448,224421,443790,236890,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.0354359625876,-0.0442349202195,,,0,1,0
+"066570","LG전자","KOSPI","KRW","1d","2024-03-19T00:00:00.000+09:00",96000,96700,94900,96200,392220,0.00104058272633,-0.0163599182004,-0.0360721442886,48.136375347,96773.9514997,96654.056726,119.894773718,-6.7475246848,126.642298403,96475,96038,2074.89488618,0.0122519966669,0.0683282177324,-0.590624282481,,,,,"2024-03-20T06:50:18.000+09:00",-15437,50855,0,-0.002079002079,0.00623700623701,-0.0540540540541,1,-0.00104058272633,0.0187304890739,-0.00285047939881,0.00168683229555,0.00124630741911,-7.01405892391e-05,0.00131644800835,0.0215685539104,24.3537628225,"validation",96651.6666667,-0.00467313893535,0.997149520601,0.995326861065,522494.4,489822.5,0.800739043225,7747322,-0.137182754978,99770.9824029,93179.0175971,0.458282544263,-359661,-728499,-542146,335195,426405,341862,43118,327652,243589,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.0120874060665,0.00391376043852,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-03-20T00:00:00.000+09:00",96800,97400,95800,96000,305510,-0.002079002079,-0.016393442623,-0.0184049079755,47.3623563507,96654.8820382,96605.6080796,49.2739585939,4.45677197094,44.817186623,96385,96016,2040.97382288,0.0115152902736,0.0673183804838,-1.03489568149,,,,,"2024-03-21T06:50:18.000+09:00",2605,-1880,0,0.0333333333333,0.0104166666667,-0.0354166666667,1,0.00623700623701,0.016632016632,-0.00399439746849,-0.000166638893518,0.00051327040202,4.64247080306e-05,0.000466845693989,0.0212601439884,24.1018412608,"validation",96613.3333333,-0.00634833011317,0.996005602532,0.993651669887,509778.6,481508.5,0.634485164852,7441812,-0.122284861015,99629.2410515,93140.7589485,0.440664088474,-97437,-344224,-207868,146938,178730,118442,-35958,183823,114529,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.0148680931387,-0.00156325497447,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-03-21T00:00:00.000+09:00",97000,99200,96300,99200,785161,0.0333333333333,-0.00100704934542,0.016393442623,58.7823554616,97046.4386477,96797.7852589,248.653388812,53.2960953391,195.357293473,96465,96018,2123.76140696,0.0137065188085,0.0711869773403,1.57912870581,,,,,"2024-03-22T06:50:18.000+09:00",34392,254162,0,0.00201612903226,-0.0241935483871,-0.0806451612903,0,0.0104166666667,0.0302083333333,0.0283522521122,0.0331396196546,0.00250658658076,0.000537259025596,0.00196932755517,0.0214088851508,25.0785373646,"validation",96613.3333333,0.0267733922164,1.02835225211,1.02677339222,532416.6,505724.95,1.55254550917,8226973,-0.00905937110676,99898.5258846,93031.4741154,0.898278634259,174134,-90850,-99028,-67025,185151,68389,-101197,-73803,57294,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,0.00927510588049,0.0189298334175,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-03-22T00:00:00.000+09:00",98400,100200,98200,99400,575294,0.00201612903226,0.00505561172902,0.0163599182004,59.3755832279,97408.5250096,96990.5419064,417.983103212,126.233496914,291.749606299,96545,96046,2114.92130646,0.0137063829891,0.0750638642641,0.313016646356,,,,,"2024-03-25T06:50:17.000+09:00",-998,102560,0,-0.00503018108652,-0.0432595573441,-0.0744466800805,0,-0.00806451612903,0.0201612903226,0.029571702315,0.0349207671324,0.00420506140053,0.00126995469732,0.00293510670321,0.0212768743105,24.7695438861,"validation",96611.6666667,0.0288612486415,1.02957170231,1.02886124864,524154.4,524025.7,1.09783546876,8802267,0.0261803953508,100168.520388,92921.4796123,0.893953903185,284339,-84209,-219764,-153060,211475,148755,-129196,-108832,96785,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,0.00430299660448,0.00235893941388,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-03-25T00:00:00.000+09:00",99500,100200,98600,98900,313812,-0.00503018108652,0.0291363163371,0.0102145045965,57.1606523909,97637.9827004,97131.9832467,505.999453775,202.186688286,303.812765489,96595,96080,2078.14121315,0.0137671412862,0.077087991352,-1.29843348869,,,,,"2024-03-26T06:50:17.000+09:00",-7804,-14722,0,-0.0212335692619,-0.0242669362993,-0.061678463094,0,0.0010060362173,0.0160965794769,0.0238625187639,0.0293505412157,0.00511627354676,0.0020443547855,0.00307191876126,0.0210125501835,24.1584138771,"validation",96598.3333333,0.0238271881848,1.02386251876,1.02382718818,474399.4,524918.9,0.59782949328,8488455,-0.0319455062487,100318.157262,92871.8427377,0.809549105449,-406256,-229822,-658014,307595,173017,405116,82908,42310,257373,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,-0.00103172371248,-0.0157715691703,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-03-26T00:00:00.000+09:00",99500,100700,96700,96800,1169503,-0.0212335692619,0.00623700623701,-0.0142566191446,48.9084453924,97509.062285,97107.3918951,401.670389927,242.083428614,159.586961313,96525,96116,2215.41684078,0.01454635206,0.0756649652981,2.86375254897,,,,,"2024-03-27T06:50:17.000+09:00",36441,-208639,0,0.00206611570248,-0.00309917355372,-0.047520661157,0,0.00606673407482,0.0404448938322,0.002849002849,0.00711640101544,0.00414948749925,0.00250086186585,0.0016486256334,0.0228865376113,25.4524917035,"validation",96545,0.00264125537314,1.00284900285,1.00264125537,629856,554138.35,2.11048919462,7318952,-0.188580433027,100176.780388,92873.2196123,0.537652866657,-589322,-320511,-778119,359987,209943,493193,209564,92643,288927,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.028363980539,-0.0238602807286,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-03-27T00:00:00.000+09:00",96700,97500,96500,97000,394971,0.00206611570248,0.0104166666667,0.00936524453694,49.6539219066,97430.7450104,97099.4369399,331.308070503,259.928356992,71.3797135113,96570,96162,2128.60135215,0.0137479024293,0.0756322587384,-0.716479224442,,,,,"2024-03-28T06:50:17.000+09:00",9169,-46261,0,-0.0020618556701,-0.0319587628866,-0.0659793814433,0,-0.00103305785124,0.0103305785124,0.00445272859066,0.00871446101371,0.00341554711859,0.00267967378342,0.000735873335168,0.0219443438366,24.369033881,"validation",96495,0.00523343178403,1.00445272859,1.00523343178,647748.2,550412.6,0.717590767363,7713923,-0.11132884676,100221.903613,92918.0963868,0.558873404879,-605338,-592110,-726983,357070,421607,447839,229178,156304,283076,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,0.00278426418512,0.00734943939338,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-03-28T00:00:00.000+09:00",97100,97400,96500,96800,467819,-0.0020618556701,-0.0241935483871,0.0157397691501,48.8857615039,97333.7073165,97077.2564258,256.450890664,259.232863726,-2.78197306234,96645,96196,2040.84411271,0.0136126186152,0.0746197888857,-0.327747323606,,,,,"2024-03-29T06:50:17.000+09:00",553,94908,0,-0.0175619834711,-0.025826446281,-0.0619834710744,0,0.00103092783505,0.00927835051546,0.00160380775001,0.00627884735332,0.00264928606058,0.00267802545172,-2.87393911398e-05,0.0210831003379,24.5362390212,"validation",96411.6666667,0.00402786661365,1.00160380775,1.00402786661,584279.8,538032.35,0.869499761492,7246104,-0.0908803160256,100250.814748,93039.1852516,0.521493062014,243898,-160058,-338444,-164134,75908,160459,-70771,72736,189901,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.00131006051473,-0.000744983242119,,,0,1,0
+"066570","LG전자","KOSPI","KRW","1d","2024-03-29T00:00:00.000+09:00",97200,97400,95100,95100,632913,-0.0175619834711,-0.0432595573441,0.00210748155954,42.8216721657,96990.060037,96930.7929869,59.2670501557,219.239701012,-159.972650857,96655,96206,2059.35524752,0.0141620818059,0.0742323580888,0.435460428004,,,,,"2024-04-01T06:50:17.000+09:00",-2936,-185894,0,0.0147213459516,0.00841219768665,-0.0241850683491,1,0.00413223140496,0.0237603305785,-0.0160881485697,-0.0114961644804,0.000623207677768,0.0023053596321,-0.00168215195433,0.0216546293114,24.8207724995,"validation",96306.6666667,-0.0125294199086,0.98391185143,0.987470580091,595803.6,539400.6,1.17336354465,6613191,-0.0931863998668,100242.464286,93067.5357145,0.283273103753,461423,-143427,-391139,-333879,29124,170853,-111804,110035,237287,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.0178569773163,-0.0125622581813,,,0,1,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-01T00:00:00.000+09:00",95500,96700,95500,96500,315646,0.0147213459516,-0.0242669362993,0.0276890308839,48.4886314479,96914.6661852,96898.8823952,15.7837899266,178.548518795,-162.764728869,96785,96310,2026.54415841,0.0142735816785,0.0694307091887,-0.950200426788,,,,,"2024-04-02T06:50:17.000+09:00",1325,53730,0,0,-0.020725388601,-0.0373056994819,0,0.00420609884332,0.01261829653,-0.00294467117839,0.00197279617901,0.000163562589913,0.00185024371808,-0.00168668112817,0.0210004576001,24.1396748988,"validation",96256.6666667,0.0025279634311,0.997055328822,1.00252796343,596170.4,523786.65,0.602623224551,6928837,-0.00589218911937,100144.925594,93425.0744056,0.457588346529,392006,206152,-595257,-225969,-111957,263356,-146160,-72764,358688,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.0142735244394,0.00704602844749,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-02T00:00:00.000+09:00",96500,97400,96100,96500,489530,0,-0.00309917355372,0.0331905781585,48.4886314479,96850.8713874,96869.3355511,-18.4641636994,139.145982296,-157.610145996,96940,96416,1974.64814709,0.0141938288818,0.0616099667395,-0.178022632612,,,,,"2024-04-03T06:50:17.000+09:00",-6921,39145,0,-0.0269430051813,-0.00310880829016,-0.0518134715026,0,0,0.0134715025907,-0.00453889003507,0.000871224692997,-0.000191338483932,0.00144192727768,-0.00163326576161,0.0204626750994,24.5784993135,"validation",96235,0.00275367589754,0.995461109965,1.0027536759,460175.8,528232.2,0.926732599792,6928837,0.0320781277628,99926.2350879,93953.7649121,0.426328640068,276115,705379,-414897,-126727,-410806,164241,-147643,-284471,269973,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.00192877366387,0.022861526659,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-03T00:00:00.000+09:00",96400,96500,93900,93900,720922,-0.0269430051813,-0.0319587628866,-0.00844772967265,39.9587140724,96396.891174,96649.3847696,-252.493595586,60.8180667197,-313.311662306,96900,96458,2019.31613659,0.0151982785286,0.0644676908226,0.810983216255,,,,,"2024-04-04T06:50:17.000+09:00",-15010,-253177,0,0.00425985090522,0.0266240681576,-0.0159744408946,1,-0.00103626943005,0.0269430051813,-0.030959752322,-0.0265193141056,-0.0026889626793,0.000647689741424,-0.00333665242073,0.0215049641809,24.9382718925,"validation",96181.6666667,-0.0237224696321,0.969040247678,0.976277530368,525366,542250.5,1.32949992669,6207915,-0.0758490771332,100023.45962,93776.5403796,0.0197632810029,175274,637185,-624858,-21089,-349035,296469,-160044,-279187,358504,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,-0.0101659199411,-0.0138988929773,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-04T00:00:00.000+09:00",94900,95300,94000,94300,289992,0.00425985090522,-0.025826446281,-0.00632244467861,41.6591070263,96074.2925318,96475.3562681,-401.063736289,-31.558293882,-369.505442407,96870,96520,1975.07926969,0.0152225731513,0.0662753531255,-1.12205728005,,,,,"2024-04-05T06:50:17.000+09:00",-11227,11976,0,0.016967126193,-0.0084835630965,-0.00530222693531,0,0.010649627263,0.013844515442,-0.0265304015691,-0.0230004144219,-0.00425306189066,-0.000334658471708,-0.00391840341895,0.0209446370062,24.031845084,"validation",96101.6666667,-0.0187475069805,0.973469598431,0.98125249302,489800.6,539903.55,0.537118157493,6497907,-0.0805257716864,100080.046729,93659.9532714,0.0996943008528,237546,199800,-667365,-67488,-15311,332872,-180887,-182880,363628,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.00868081707411,0.000918789947902,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-05T00:00:00.000+09:00",94200,97600,93900,95900,603196,0.016967126193,0.00841219768665,0.00313807531381,48.0025629171,96047.4782962,96432.7372853,-385.258989132,-102.298432932,-282.9605562,96885,96562,2098.28789328,0.0156001135675,0.0658286139767,0.238222014225,,,,,"2024-04-08T06:50:17.000+09:00",-14215,63502,0,-0.014598540146,-0.0354535974974,-0.0208550573514,0,-0.00106044538706,0.0392364793213,-0.0101666924705,-0.00685569892919,-0.00401729915675,-0.00106671984288,-0.00295057931387,0.0218799571771,24.7810587252,"validation",96066.6666667,-0.00173490631506,0.98983330753,0.998265093685,483857.2,550723.2,1.09527980663,7101103,-0.059297483745,100073.902633,93696.0973674,0.345558156913,276454,520410,-210700,-147450,-224377,49003,-139590,-312257,182988,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,0.0271020641945,0.0289843421858,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-04-08T00:00:00.000+09:00",96600,96600,94200,94500,444924,-0.014598540146,-0.020725388601,-0.0104712041885,43.5414009882,95809.4047121,96289.5715605,-480.166848322,-177.87211601,-302.294732312,96835,96574,2119.83875805,0.0159336969013,0.0682294241938,-0.484476182245,,,,,"2024-04-09T06:50:17.000+09:00",-8459,-90669,0,0.0179894179894,-0.0285714285714,-0.0126984126984,0,0.00729927007299,0.0250260688217,-0.0241131822172,-0.0214757595212,-0.00508113067007,-0.00188224461386,-0.00319888605621,0.0224321561698,24.4620138736,"validation",96021.6666667,-0.015847117838,0.975886817783,0.984152882162,509712.8,551455.8,0.806817155609,6656179,-0.0605471916335,100138.498146,93531.5018541,0.146586754878,374730,619909,-179038,-191696,-314762,115522,-194952,-327979,85357,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.0158659439209,-0.00116264153429,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-04-09T00:00:00.000+09:00",95300,97300,95100,96200,573774,0.0179894179894,-0.00310880829016,-0.0163599182004,49.6593763343,95869.4962949,96282.9366301,-413.44033517,-224.985759842,-188.454575328,96755,96618,2168.4217039,0.0155153486118,0.0678741225354,0.190852401066,,,,,"2024-04-11T06:50:17.000+09:00",612,190054,0,0.002079002079,-0.0540540540541,0.0135135135135,0,0.00846560846561,0.0232804232804,-0.0057361376673,-0.00432631600737,-0.00429771658181,-0.00233872931229,-0.00195898726952,0.0225407661528,24.7341755062,"validation",96041.6666667,0.00164859002169,0.994263862333,1.00164859002,526561.6,534771.95,1.0729321162,7229953,-0.093634211742,100038.580363,93471.419637,0.415488591925,237735,161420,-182211,-70846,40570,266112,-172062,-207299,-71475,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.0225853004614,0.0194303234358,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-04-11T00:00:00.000+09:00",95200,96400,94200,96400,579703,0.002079002079,0.0266240681576,-0.0122950819672,50.3411497195,95951.1122495,96291.6079908,-340.495741274,-248.087756128,-92.4079851457,96695,96676,2170.67729648,0.0155235589808,0.0674992182242,0.171191913702,,,,,"2024-04-12T06:50:17.000+09:00",-29056,32610,0,-0.0300829875519,-0.0394190871369,0.0124481327801,0,-0.010395010395,0.022869022869,-0.00305082992916,-0.00285489676859,-0.00353211349869,-0.00257352444117,-0.000958589057528,0.0225173993411,24.746532663,"validation",96070,0.00343499531592,0.996949170071,1.00343499532,498317.8,545302.65,1.06308487589,7809656,-0.00482915313175,99958.4184531,93431.5815469,0.454801996091,52981,398117,98968,102718,-100570,150732,-149190,-301403,-240463,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,0.00141360705616,0.00351034975684,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-04-12T00:00:00.000+09:00",96100,96100,93400,93500,910573,-0.0300829875519,-0.0084835630965,-0.0584088620342,41.553349517,95574.0180573,96084.8222137,-510.804156413,-300.631036185,-210.173120227,96405,96660,2229.91463245,0.0162189744889,0.0687995060076,1.64556445827,,,,,"2024-04-15T06:50:17.000+09:00",-33755,-412471,0,-0.0106951871658,-0.0245989304813,0.0513368983957,0,-0.00311203319502,0.0280082987552,-0.0301332918417,-0.0326919097869,-0.00546314605789,-0.00321530519984,-0.00224784085805,0.0238493543577,25.167546066,"validation",96043.3333333,-0.0264811022802,0.969866708158,0.97351889772,622434,557232.75,1.63409813942,6899083,-0.146726031447,99721.3081883,93088.6918117,0.0620129621516,-170515,211848,160740,300722,53448,299196,-119753,-266845,-450792,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,-0.0207958167034,-0.0328449034125,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-04-15T00:00:00.000+09:00",92800,93300,92400,92500,421493,-0.0106951871658,-0.0354535974974,-0.0647118301314,39.0236353407,95101.0922023,95819.2798275,-718.18762518,-384.142353984,-334.045271196,96085,96620,2149.20644441,0.016307565423,0.0732764427712,-0.582637569517,,,,,"2024-04-16T06:50:17.000+09:00",597,-64248,0,-0.00756756756757,-0.00540540540541,0.0681081081081,0,-0.00748663101604,0.0096256684492,-0.0373107144716,-0.0426412750983,-0.00776419054249,-0.00415289031334,-0.00361130022914,0.0232346642639,24.3865223725,"validation",96008.3333333,-0.0365419668432,0.962689285528,0.963458033157,586093.4,547477.15,0.769882359474,6477590,-0.131521379477,99605.3835018,92564.6164982,-0.00917747997202,28140,-86894,205880,131448,319468,335690,-157938,-225647,-536701,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.00644807140111,-0.00133983485832,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-16T00:00:00.000+09:00",92000,92500,90600,91800,651094,-0.00756756756757,-0.0285714285714,-0.044745057232,37.3113011242,94593.2318635,95521.5553958,-928.323532332,-492.978589654,-435.344942678,95870,96586,2131.4059841,0.0153068110939,0.0831338678894,0.456268469291,,,,,"2024-04-17T06:50:17.000+09:00",-8399,-7649,0,-0.00871459694989,0.0108932461874,0.0664488017429,1,-0.00540540540541,0.0205405405405,-0.0424533222072,-0.0495516948626,-0.0101124567792,-0.0053701371422,-0.00474231963702,0.02321793011,24.8137768806,"validation",96016.6666667,-0.0439159868078,0.957546677793,0.956084013192,627327.4,551902.5,1.17972649155,5826496,-0.138485149098,99855.0219573,91884.9780427,-0.0106621799869,471232,494619,1090858,-174036,-82910,-336612,-300474,-406925,-765358,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.0152003012775,0.0154375238193,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-17T00:00:00.000+09:00",91700,92700,91000,91000,402786,-0.00871459694989,-0.0540540540541,-0.0540540540541,35.3995340139,94040.4269614,95186.6253665,-1146.19840509,-623.622552741,-522.575852348,95610,96504,2100.59127095,0.0153521229925,0.0943218816274,-0.689540480569,,,,,"2024-04-18T06:50:17.000+09:00",-13571,62076,0,0.0175824175824,0.0131868131868,0.0714285714286,1,-0.00108932461874,0.0185185185185,-0.0482167137329,-0.0570339053303,-0.0125955868691,-0.00685299508506,-0.00574259178404,0.0230834205599,24.324775468,"validation",96013.3333333,-0.052214970143,0.951783286267,0.947785029857,593129.8,552430.8,0.729115755313,5423710,-0.210307969795,100119.057551,91100.9424488,-0.0111932978962,740576,714689,1260977,-418983,-294689,-454982,-336136,-430919,-830046,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.0010377434202,-0.00897876284607,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-18T00:00:00.000+09:00",91400,93200,91100,92600,357081,0.0175824175824,-0.0394190871369,-0.0354166666667,41.8202188668,93818.8228135,94995.0234875,-1176.200674,-734.138176992,-442.062497007,95440,96410,2107.69189445,0.0159745382076,0.0982849939645,-0.923336886373,,,,,"2024-04-19T06:50:17.000+09:00",-2618,54818,0,-0.0151187904968,-0.0215982721382,0.0421166306695,0,0.0043956043956,0.0230769230769,-0.0297569153395,-0.0395187221243,-0.0127019511231,-0.00792805806687,-0.00477389305623,0.02276125156,24.2217623464,"validation",96026.6666667,-0.0356845320744,0.970243084661,0.964315467926,548605.4,555009.35,0.643378350293,5780791,-0.149639010586,100130.159912,90749.840088,0.197238468059,752696,612821,1056013,-410507,-193757,-221755,-352776,-429233,-853519,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.00196730418619,-0.00957146643136,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-19T00:00:00.000+09:00",91800,92500,90300,91200,455832,-0.0151187904968,-0.0245989304813,-0.0806451612903,38.2388936693,93415.9269961,94713.9106366,-1297.98364054,-846.907269701,-451.076370835,95040,96292,2121.42818771,0.0140385389496,0.0989853895077,-0.396462496714,,,,,"2024-04-22T06:50:17.000+09:00",-27529,8464,0,0.00877192982456,-0.00438596491228,0.0449561403509,0,-0.00863930885529,0.0237580993521,-0.040404040404,-0.0528808208366,-0.0142322767603,-0.00928626392216,-0.0049460128381,0.023261273988,24.4506897756,"validation",96026.6666667,-0.0502638156068,0.959595959596,0.949736184393,457657.2,538542.9,0.846417249211,5324959,-0.269432017394,99743.7857094,90336.2142906,0.0918181399801,179241,844375,1095965,6843,-376789,-262744,-193188,-480360,-857349,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.00114112524317,0.00093917713019,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-22T00:00:00.000+09:00",92400,92400,91200,92000,347838,0.00877192982456,-0.00540540540541,-0.0744466800805,41.3307183685,93198.0920736,94512.8802191,-1314.78814548,-940.483444857,-374.304700623,94670,96200,2055.61188858,0.0142610651866,0.093587061714,-0.844022868261,,,,,"2024-04-23T06:50:17.000+09:00",12808,-2681,0,0.00869565217391,0.00869565217391,0.0369565217391,1,0.0131578947368,0.0131578947368,-0.0282032322806,-0.043659043659,-0.0142911754944,-0.0102226461397,-0.0040685293546,0.0223436074846,24.1890359892,"validation",95996.6666667,-0.0416333900483,0.971796767719,0.958366609952,442926.2,527170.1,0.659821184851,5672797,-0.296817858221,99099.9435662,90240.0564338,0.198641759192,62834,749383,1039472,101440,-324697,-200482,-162019,-435000,-862869,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.00572731010352,0.00412772795025,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-23T00:00:00.000+09:00",92100,92900,91800,92800,345656,0.00869565217391,0.0108932461874,-0.061678463094,44.3318908049,93136.8471392,94386.0002028,-1249.15306365,-1002.21736862,-246.935695035,94365,96078,1987.35389654,0.0145114263021,0.0857599479143,-0.867875086142,,,,,"2024-04-24T06:50:17.000+09:00",3308,82857,0,-0.00646551724138,0.0010775862069,0.0140086206897,1,0.00108695652174,0.0119565217391,-0.0165845387591,-0.034118112367,-0.0134607011169,-0.0107997561273,-0.0026609449896,0.0214154514714,24.1914012586,"validation",95978.3333333,-0.0331151127859,0.983415461241,0.966884887214,381838.6,528762.3,0.653707724624,6018453,-0.233564495805,98411.3687425,90318.6312575,0.306616734706,56019,197608,1518288,106712,86991,-422638,-162337,-291096,-1098764,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,0.0111372366938,0.00914492033972,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-24T00:00:00.000+09:00",93300,93400,92200,92200,487563,-0.00646551724138,0.0131868131868,-0.047520661157,42.5729163719,92992.7168101,94224.0742619,-1231.35745181,-1048.04538525,-183.312066552,94135,95958,1931.1143325,0.013932706442,0.0847532312226,-0.0469247434215,,,,,"2024-04-25T06:50:17.000+09:00",3538,-27784,0,-0.0173535791757,-0.00759219088937,0.0455531453362,0,0.00538793103448,0.0129310344828,-0.020555585064,-0.0391629671315,-0.0133552868959,-0.011367086608,-0.00198820028798,0.0209448409165,24.5288902014,"validation",95948.3333333,-0.0390661640814,0.979444414936,0.960933835919,398794,494665.3,0.985642211006,5530890,-0.180734528984,98124.1227106,90145.8772894,0.257465470431,14624,118423,1699911,78769,120963,-543962,-99632,-243856,-1166545,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0265682995305,-0.0263249986948,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-25T00:00:00.000+09:00",91900,92600,90500,90600,842782,-0.0173535791757,-0.0215982721382,-0.0659793814433,38.2181366074,92624.6065316,93955.6243166,-1331.01778495,-1104.63986519,-226.37791976,93815,95782,1943.17759447,0.0142649608812,0.0862311071725,1.94765239605,,,,,"2024-04-26T06:50:17.000+09:00",-14251,148947,0,0.00220750551876,0.0198675496689,0.206401766004,1,-0.00325379609544,0.0227765726681,-0.034269573096,-0.0541020233447,-0.0146911455293,-0.0121924929933,-0.00249865253599,0.0214478763186,25.0586730953,"validation",95900,-0.0552659019812,0.965730426904,0.944734098019,495934.2,517055.85,1.62996318483,4688108,-0.292600402838,97859.8856597,89770.1143403,0.10258456351,35924,32611,1680734,108924,194734,-448628,-151721,-233945,-1243768,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.000260173977617,-0.00695032250405,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-26T00:00:00.000+09:00",91000,91200,90500,90800,723810,0.00220750551876,-0.00438596491228,-0.0619834710744,39.0573050549,92343.8978344,93721.8743672,-1377.97653275,-1159.3071987,-218.669334045,93515,95618,1854.37919486,0.0143138250979,0.085646897606,1.12314052736,,,,,"2024-04-29T06:50:17.000+09:00",1811,95563,0,0.0220264317181,0.0330396475771,0.216960352423,1,0.00441501103753,0.00772626931567,-0.0290327754906,-0.050388002259,-0.0151759530038,-0.0127677004263,-0.00240825257758,0.0204226783575,24.9086987706,"validation",95841.6666667,-0.0526041213807,0.970967224509,0.947395878619,549529.8,529855.4,1.36605194549,5411918,-0.173083637536,97519.6348148,89510.3651852,0.161017779954,201257,219624,1475647,-76628,3520,-335132,-135851,-233759,-1163844,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.00833414751591,-0.00196472803256,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-29T00:00:00.000+09:00",91200,92800,91200,92800,572860,0.0220264317181,0.00869565217391,-0.0241850683491,46.8341835595,92414.0673984,93653.587377,-1239.51997865,-1175.34975469,-64.1702239598,93400,95516,1864.78068094,0.014901099589,0.0845322812264,0.268438083435,,,,,"2024-04-30T06:50:17.000+09:00",2096,239415,0,0.0010775862069,0.0118534482759,0.145474137931,1,0.00440528634361,0.0176211453744,-0.00642398286938,-0.0284350265924,-0.0133568963217,-0.0126654068394,-0.000691489482325,0.0200946194067,24.6965985565,"validation",95813.3333333,-0.0314500417478,0.993576017131,0.968549958252,594534.2,526852.75,1.08732468417,5984778,-0.0596383904231,97347.6575333,89452.3424667,0.424005565966,598423,654012,1836911,-390643,-371120,-600726,-214307,-296144,-1269048,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.0103147844453,0.00697076074866,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-04-30T00:00:00.000+09:00",93200,93500,92000,92900,590806,0.0010775862069,0.0010775862069,-0.0373056994819,47.1970082856,92488.8262602,93597.7660898,-1108.93982968,-1162.06776969,53.1279400133,93220,95388,1838.72491802,0.0144665967896,0.0790695296152,0.304583696983,,,,,"2024-05-02T06:50:17.000+09:00",4530,78462,0,-0.0150699677072,0.0043057050592,0.128094725511,1,0.00431034482759,0.0161637931034,-0.00343273975542,-0.0260829454439,-0.0119369195875,-0.0125088026877,0.000571883100251,0.019792517955,24.7285219101,"validation",95803.3333333,-0.030305139,0.996567260245,0.969694861,643564.2,540610.75,1.09284915256,6575584,-0.0326716588599,96905.4307754,89534.5692246,0.456585807806,861629,838221,2150357,-678450,-590428,-901109,-189797,-261405,-1287405,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.000641521940634,0.00198592452268,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-05-02T00:00:00.000+09:00",92300,92500,91300,91500,427617,-0.0150699677072,-0.00759219088937,-0.0518134715026,42.7939035943,92336.6991432,93442.3760091,-1105.6768659,-1150.78958893,45.1127230356,92970,95222,1821.67313816,0.0147433406031,0.0738107587453,-0.660824184391,,,,,"2024-05-03T06:50:17.000+09:00",-2767,-82817,0,0.00983606557377,0.0655737704918,0.126775956284,1,-0.00645855758881,0.0129171151776,-0.0158115521136,-0.0390876058054,-0.0120839001737,-0.0125769353982,0.000493035224433,0.0199089960455,24.3900774654,"validation",95743.3333333,-0.0443198830206,0.984188447886,0.955680116979,631575,537515.1,0.795544162387,6147967,-0.0726370291737,96401.0931203,89538.9068797,0.285782555519,369208,574208,1568740,-284190,-359439,-492595,-87027,-221154,-1103228,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,-0.0119459660133,-0.013401248708,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-03T00:00:00.000+09:00",92200,92900,92100,92400,540211,0.00983606557377,0.0198675496689,-0.0159744408946,46.2645066048,92346.4377366,93365.1629714,-1018.72523483,-1124.37671811,105.65148328,92895,95114,1791.55362829,0.0138526337419,0.0734597741626,0.0729040765499,,,,,"2024-05-07T06:50:17.000+09:00",1799,53341,0,0.0151515151515,0.0562770562771,0.0941558441558,1,0.00765027322404,0.00874316939891,-0.00532859680284,-0.0285341800366,-0.0110251648791,-0.0121685792004,0.00114341432121,0.0193891085313,24.6335973406,"validation",95661.6666667,-0.0340958586686,0.994671403197,0.965904141331,571060.8,528479.55,1.02219849377,6688178,0.0454381820451,96307.0228604,89482.9771396,0.427462385182,-95174,522914,1566463,112942,-367102,-466695,-16144,-160567,-1125148,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.0124519059404,0.0120147901553,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-07T00:00:00.000+09:00",93200,93800,93000,93800,545231,0.0151515151515,0.0330396475771,-0.00530222693531,51.2219448769,92570.0627002,93397.3731217,-827.310421494,-1064.96345879,237.653037295,92870,95038,1763.58551199,0.0142457668565,0.0727389319868,0.0263625611909,,,,,"2024-05-08T06:50:17.000+09:00",24580,186692,0,0.00106609808102,0.0479744136461,0.0735607675906,1,0.00865800865801,0.00865800865801,0.0100139980618,-0.0130263684,-0.00881994052766,-0.0113535549978,0.00253361447009,0.0188015513005,24.6578849721,"validation",95606.6666667,-0.0188968691165,1.01001399806,0.981103130883,535345,541241.5,1.00737101645,7233409,0.0679458245534,96247.6323068,89492.3676932,0.637670402744,-121800,515164,1791011,140794,-373006,-692827,-17331,-142885,-1123849,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.00641665078849,0.00860106979055,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-08T00:00:00.000+09:00",93800,94100,93500,93900,328371,0.00106609808102,0.0118534482759,-0.0208550573514,51.5656658681,92774.6684386,93434.6047423,-659.936303676,-983.958027766,324.02172409,92770,94960,1680.47226113,0.0137007840556,0.0672976641747,-1.26482046278,,,,,"2024-05-09T06:50:17.000+09:00",-1455,139655,0,-0.00638977635783,0.0521831735889,0.0724174653887,1,0,0.00639658848614,0.0121806618519,-0.0111625947767,-0.0070280756515,-0.0104787862382,0.00345071058669,0.0178964032069,24.1518850109,"validation",95561.6666667,-0.0173884228334,1.01218066185,0.982611577167,486447.2,527500.25,0.622503970377,7561780,0.0436660456559,95891.6021527,89648.3978473,0.680996799834,144657,120442,1436943,-77937,-46733,-423082,-61590,-68437,-1025228,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.0028434090797,-0.000265307010453,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-09T00:00:00.000+09:00",94000,94000,92600,93300,464569,-0.00638977635783,0.0043057050592,-0.0126984126984,49.3200225575,92855.4886788,93424.6340206,-569.145341811,-900.995490575,331.850148764,92710,94868,1660.43852819,0.0134058183557,0.0653889636268,-0.407146477311,,,,,"2024-05-10T06:50:17.000+09:00",1861,4890,0,0.0450160771704,0.0493033226152,0.0782422293676,1,0.0010649627263,0.0149094781683,0.00636393053608,-0.0165282286967,-0.00610016443527,-0.00965697203189,0.00355680759662,0.0177967687909,24.4924407599,"validation",95468.3333333,-0.0227125923081,1.00636393054,0.977287407692,461199.8,528482.5,0.879062220603,7097211,0.0417262634051,95741.1054089,89678.8945911,0.597324230009,42975,-295740,1234708,-63562,247786,-338561,37379,66609,-892817,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.00559907630424,-0.0037878185852,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-10T00:00:00.000+09:00",94400,97800,94300,97500,1642154,0.0450160771704,0.0655737704918,0.0135135135135,61.8458115065,93570.0288821,93726.5129821,-156.484099987,-752.093212458,595.60911247,92775,94854,1863.26434761,0.0162638945855,0.0725419749192,3.66477965041,,,,,"2024-05-13T06:50:17.000+09:00",6918,551746,0,0.00102564102564,0,0.00717948717949,0,0.0117899249732,0.037513397642,0.050929668553,0.0278955025618,-0.00160496512807,-0.00771377653803,0.00610881140995,0.0191104035652,25.7991270097,"validation",95456.6666667,0.0214058735203,1.05092966855,1.02140587352,704107.2,581901.5,2.8220480614,8739365,0.129696520803,96140.0408616,89409.9591384,1.20207171241,-217992,-72036,1335284,201495,112679,-420486,34641,-21217,-917146,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,0.0393047200871,0.0518999477674,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-05-13T00:00:00.000+09:00",97900,98000,96400,97600,546299,0.00102564102564,0.0562770562771,0.0124481327801,62.0860832622,94190.0244387,94013.4379464,176.586492325,-566.357271501,742.943763826,92835,94884,1844.45975135,0.0162613813083,0.0786772112319,-0.117245277179,,,,,"2024-05-14T06:50:17.000+09:00",-3045,-4036,0,0.00717213114754,-0.0112704918033,0.030737704918,0,0.00410256410256,0.0164102564103,0.0513276242796,0.0286244256144,0.0018092878312,-0.00580284089653,0.00761212872772,0.0188981531901,24.6995544963,"validation",95426.6666667,0.0227749056867,1.05132762428,1.02277490569,705324.8,580231.3,0.94151935616,9285664,0.127191345934,96486.9994524,89183.0005476,1.15238235413,-163590,52026,1220372,120618,-39057,-405182,59543,7250,-816495,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.00117962085428,0.0122851300092,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-05-14T00:00:00.000+09:00",97600,99400,97200,98300,630411,0.00717213114754,0.0479744136461,0.0513368983957,63.8043840753,94822.3283712,94330.9610614,491.367309751,-354.812355251,846.179665001,93075,94944,1869.8554834,0.0146796250074,0.0936432730078,0.229486337169,,,,,"2024-05-16T06:50:17.000+09:00",4511,55670,0,0.00508646998983,-0.030518819939,0.00406917599186,0,0,0.0225409836066,0.0561375235026,0.0353471520054,0.00499865015006,-0.00360948479401,0.00860813494406,0.0190219276032,24.8499065728,"validation",95415,0.0302363360059,1.0561375235,1.03023633601,722360.8,566223.2,1.11336130346,9916075,0.266413668673,97432.9238176,88717.0761824,1.09948271456,-931200,-1105140,474023,496705,603697,-142578,428810,512750,-344254,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,0.00602443808393,-0.00186313212739,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-16T00:00:00.000+09:00",99200,99800,97700,98800,657185,0.00508646998983,0.0521831735889,0.0681081081081,65.0237401823,95434.2778525,94662.0009828,772.276869731,-129.394510255,901.671379986,93390,95022,1886.29437744,0.0143638336475,0.107256730329,0.284484995214,,,,,"2024-05-17T06:50:17.000+09:00",23338,43099,0,-0.00910931174089,-0.0344129554656,0.00101214574899,0,0.00915564598169,0.0213631739573,0.0579291144662,0.0397592136558,0.0078165675074,-0.00130966103496,0.00912622854236,0.0190920483546,24.8965737245,"validation",95430,0.0353138426071,1.05792911447,1.03531384261,788123.6,578007.8,1.13698292653,10573260,0.354291931701,98398.3530227,88381.6469773,1.04009771031,-951314,-1168007,355830,404682,595298,-147252,539536,579909,-219672,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.00321286269401,-0.00444783378562,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-17T00:00:00.000+09:00",99000,99100,97800,97900,297028,-0.00910931174089,0.0493033226152,0.0664488017429,61.0378011207,95813.6197214,94901.8527619,911.766959519,78.8377837002,832.929175819,93695,95102,1844.41620762,0.0144264970492,0.113502764372,-0.926044663348,,,,,"2024-05-20T06:50:17.000+09:00",-2261,50389,0,-0.00408580183861,-0.0388151174668,0.0255362614913,0,0.00202429149798,0.0131578947368,0.0448796627355,0.02942104267,0.00931324779897,0.000805288903986,0.00850795889499,0.0188397978307,24.093283518,"validation",95406.6666667,0.0261337432744,1.04487966274,1.02613374327,754615.4,560304.5,0.53011889071,10276232,0.397081943836,99012.3207539,88377.6792461,0.895405900322,-1231848,-1222797,-482708,529821,554326,298675,687846,657717,171825,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.00119944234556,0.00848090851027,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-20T00:00:00.000+09:00",98800,98900,97300,97500,318579,-0.00408580183861,0,0.0714285714286,59.2979948903,96073.0628412,95094.3081128,978.754728333,258.821172627,719.933555706,94020,95184,1826.95790708,0.01426775373,0.115133591536,-0.826966973915,,,,,"2024-05-21T06:50:17.000+09:00",10044,812,0,-0.0102564102564,-0.0112820512821,0.0441025641026,0,0.00919305413687,0.0163432073544,0.037013401404,0.024331820474,0.0100385100342,0.00265457612951,0.00738393390468,0.0187380298162,24.1592334179,"validation",95368.3333333,0.0223519337306,1.0370134014,1.02235193373,489900.4,556094.15,0.572886803431,9957653,0.407659656193,99432.4301381,88607.5698619,0.82148220958,-495054,-1382202,-761607,127538,529740,403943,352439,830548,344321,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.0105160563328,0.00524687656992,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-21T00:00:00.000+09:00",97000,97800,96000,96500,343275,-0.0102564102564,-0.0112704918033,0.0421166306695,55.0717417536,96138.745481,95198.4334378,940.312043178,395.119346737,545.192696441,94215,95220,1825.03234229,0.01418921409,0.11621088101,-0.737311097737,,,,,"2024-05-22T06:50:17.000+09:00",-1626,8379,0,-0.0124352331606,0.132642487047,0.119170984456,1,-0.00512820512821,0.0184615384615,0.0242530382635,0.0134425540853,0.00974416625055,0.00409450100246,0.00564966524809,0.0189122522517,24.2235854415,"validation",95346.6666667,0.0120962103202,1.02425303826,1.01209621032,449295.6,555403.85,0.618063774675,9614378,0.345117071119,99689.4040772,88740.5959228,0.708698514742,-475487,-1479904,-872353,175949,650629,439204,286610,806976,419714,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,-0.00370678113463,-0.00958351041224,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-22T00:00:00.000+09:00",96700,96900,95100,95300,385832,-0.0124352331606,-0.030518819939,0.0449561403509,50.4271666064,96009.7077147,95205.9568869,803.750827821,476.845642954,326.905184867,94420,95228,1823.24431784,0.0140370181266,0.112520639624,-0.574012810869,,,,,"2024-05-23T06:50:17.000+09:00",-111,-56958,0,0.00104931794334,0.159496327387,0.137460650577,1,0.0020725388601,0.0186528497409,0.00932005930947,0.000756080144495,0.00843390165604,0.00500362689353,0.00343027476251,0.0191316297779,24.3279424102,"validation",95308.3333333,-8.74355163066e-05,1.00932005931,0.999912564484,400379.8,551903.85,0.699092785818,9228546,0.353647378977,99732.0993967,89107.9006033,0.582829775414,-274109,-565706,-936058,118482,176103,410314,159978,388885,524991,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.0121709334447,-0.0115019896077,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-23T00:00:00.000+09:00",96000,97300,95400,95400,317313,0.00104931794334,-0.0344129554656,0.0369565217391,50.7995494798,95915.9065278,95220.3304508,695.57607701,520.591729765,174.984347245,94590,95224,1835.86972371,0.0139596362008,0.110118030616,-0.80237604693,,,,,"2024-05-24T06:50:17.000+09:00",-10292,-12070,0,-0.0136268343816,0.114255765199,0.135220125786,1,0.00734522560336,0.0199370409234,0.00856327307326,0.00184827354448,0.00729115384707,0.0054569363707,0.00183421747636,0.0192439174393,24.1334778049,"validation",95268.3333333,0.00138206119557,1.00856327307,1.0013820612,332405.4,550377.6,0.576536908479,9545859,0.351854981017,99798.032258,89381.967742,0.577764495291,-79325,-510213,-903766,63533,188591,366036,33019,324031,539359,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,0.00165516491741,3.24329222896e-05,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-24T00:00:00.000+09:00",94500,94800,93800,94100,297059,-0.0136268343816,-0.0388151174668,0.0140086206897,45.9655514719,95636.5362928,95137.34301,499.193282762,516.312040364,-17.1187576022,94655,95196,1819.0218863,0.0142617715399,0.108798583928,-0.858128072615,,,,,"2024-05-27T06:50:17.000+09:00",-15413,-8335,0,0.0244420828905,0.113708820404,0.171094580234,1,-0.00943396226415,0.0104821802935,-0.00586339865829,-0.0115130887852,0.00530492330247,0.00548684421216,-0.000181920909694,0.0193307320542,24.0537993769,"validation",95205,-0.0116065332703,0.994136601342,0.98839346673,332411.6,547947.75,0.542130157483,9248800,0.294767794922,99804.1649808,89505.8350192,0.446107766787,33757,-214299,-894615,-41230,79578,291262,28921,148051,610972,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,-0.00105799232424,-0.00515746350107,,,0,1,1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-27T00:00:00.000+09:00",95500,97400,94700,96400,463903,0.0244420828905,-0.0112820512821,0.0455531453362,54.2587781302,95753.9922477,95230.8731574,523.119090314,517.673450354,5.44563995999,94865,95168,1924.80603728,0.0150442658906,0.106963975411,-0.283135912038,,,,,"2024-05-28T06:50:17.000+09:00",15807,35023,0,0.133817427386,0.0695020746888,0.152489626556,1,0.0148777895855,0.028692879915,0.0161808886312,0.0129455279085,0.00542654658003,0.00537005653895,5.64900410787e-05,0.0199668676066,24.5236922383,"validation",95175,0.0128710270554,1.01618088863,1.01287102706,361476.4,546764.75,0.848450819114,9712703,0.382414283291,99938.5687637,89791.4312363,0.651274188987,104775,34123,-845907,-45030,3535,286515,-50993,-14547,573630,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,0.0112742007652,0.0142206178139,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-28T00:00:00.000+09:00",97300,109500,97200,109300,6852467,0.133817427386,0.132642487047,0.206401766004,76.2635043977,97837.9934404,96273.0307013,1564.96273908,727.131308099,837.831430978,95800,95402,2723.03417747,0.0318449276046,0.162088091389,4.26872504976,,,,,"2024-05-29T06:50:17.000+09:00",-555,1151494,0,0.0109789569991,-0.0750228728271,0.0192131747484,0,0.00933609958506,0.127593360996,0.140918580376,0.145678287667,0.0143180488479,0.00665261947026,0.00766542937766,0.0249133959512,27.3419709656,"validation",95395,0.145762356518,1.14091858038,1.14576235652,1663314.8,847249,8.08790213975,16565170,0.700919210291,103564.019578,88035.9804225,1.36939502568,164637,129911,-775053,-61082,-48440,196030,-93195,-55774,597885,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.133868841456,0.130256064634,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-29T00:00:00.000+09:00",112500,113900,109000,110500,4855132,0.0109789569991,0.159496327387,0.216960352423,77.3548435918,99785.9944496,97326.880279,2459.11417057,1073.52788059,1385.58628998,96785,95626,2878.53173622,0.0317963285238,0.201004952359,2.29696463768,,,,,"2024-05-30T06:50:17.000+09:00",1571,-341009,0,-0.0380090497738,-0.0886877828054,-0.0117647058824,0,0.0292772186642,0.0448307410796,0.141705842848,0.155543471441,0.022254426883,0.00971518443975,0.0125392424432,0.0260500609613,27.0083176477,"validation",95648.3333333,0.155273658715,1.14170584285,1.15527365872,2557174.8,1053815.1,4.60719532297,21420302,0.75954425022,106512.132157,87057.867843,1.20498682338,-48617,11193,-1144489,24810,-14094,392700,29416,17489,776239,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.0277077521953,0.0257378905016,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-30T00:00:00.000+09:00",109500,111100,106200,106300,1667504,-0.0380090497738,0.114255765199,0.145474137931,65.9293566787,100788.14915,97991.5558139,2796.59333575,1418.14097162,1378.45236412,97460,95774,3022.92232649,0.0333472711215,0.21299188124,0.337489430503,,,,,"2024-05-31T06:50:17.000+09:00",-15491,139948,0,-0.0141110065851,-0.0526810912512,0.0432737535278,0,-0.00904977375566,0.0443438914027,0.0907038785143,0.109904567001,0.0263084979844,0.0133409310595,0.012967566925,0.028437651237,25.9008590199,"validation",95838.3333333,0.109159522112,1.09070387851,1.10915952211,2827213,1108547.3,1.50422449272,19752798,0.620993799723,107839.094373,87080.9056272,0.925856037264,-2327993,-2214545,-3772323,1312889,1252891,1990047,1070338,1022772,1858275,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-0.0223738949536,-0.0303043565899,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-05-31T00:00:00.000+09:00",107500,109900,104800,104800,2070778,-0.0141110065851,0.113708820404,0.128094725511,62.3853350107,101405.356973,98495.8850128,2909.47195991,1716.40716928,1193.06479063,98055,95948,3171.28501746,0.0336527170542,0.216748964772,0.533640706516,,,,,"2024-06-03T06:50:17.000+09:00",32733,-66156,0,-0.0162213740458,-0.0400763358779,0.0458015267176,0,0.0112888052681,0.0479774223895,0.0687879251441,0.0922583065827,0.027762137022,0.0163779310046,0.0113842060175,0.03026035322,26.1032439909,"validation",96020,0.0914392834826,1.06878792514,1.09143928348,3181956.8,1182545.9,1.75111849781,17682020,0.469598516218,108681.65987,87428.3401297,0.817362185404,-2765112,-2668958,-4401794,1110231,1103021,1984711,1704902,1620207,2492584,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,-0.0145208053284,-0.0237144873962,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-06-03T00:00:00.000+09:00",105600,107200,102000,103100,1699404,-0.0162213740458,0.0695020746888,0.126775956284,58.5443313064,101666.071285,98836.9305675,2829.14071719,1938.95387886,890.186838327,98635,96086,3316.1932305,0.0336906638627,0.210797661258,0.273266873135,,,,,"2024-06-04T06:50:17.000+09:00",245,-53230,0,-0.0193986420951,-0.0475266731329,0.0397672162949,0,0.00763358778626,0.0496183206107,0.0452679069296,0.0729971067585,0.0274407441046,0.0188065361674,0.00863420793721,0.0321648227982,25.8892428293,"validation",96181.6666667,0.071929854962,1.04526790693,1.07192985496,3429057,1246135.25,1.36373961013,15982616,0.39460600284,109031.013659,88238.9863409,0.714745774025,-2687326,-2780908,-4201023,1151085,1182021,1827975,1580106,1648588,2443372,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.033668615106,-0.0218643655456,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-06-04T00:00:00.000+09:00",103100,103600,100200,101100,1245682,-0.0193986420951,-0.0750228728271,0.0941558441558,54.3079831313,101578.983395,99004.5653402,2574.41805446,2066.04671398,508.371340481,99070,96188,3322.17942832,0.0341461960745,0.202643544917,-0.021642127317,,,,,"2024-06-05T06:50:17.000+09:00",-3111,-136141,0,-0.00395647873393,-0.00494559841741,0.0603363006924,0,0,0.0329776915616,0.0204905622287,0.051066661122,0.0254640757118,0.0204356747179,0.00502840099387,0.0328603306461,25.5590591341,"validation",96288.3333333,0.049971439946,1.02049056223,1.04997143995,2307700,1281408.8,0.972119123889,14736934,0.314058870206,109107.947997,89032.0520025,0.601116283951,-468379,-2847561,-4145528,-307459,1006514,1569646,740136,1856103,2614555,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.0117863968928,-0.0207245252279,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-06-05T00:00:00.000+09:00",101900,102200,99600,100700,963661,-0.00395647873393,-0.0886877828054,0.0735607675906,53.4745540563,101443.75518,99130.1530928,2313.60208732,2115.55778865,198.044298669,99415,96218,3270.59518344,0.0341177259546,0.196352246676,-0.20600651666,,,,,"2024-06-07T06:50:17.000+09:00",-13587,-64547,0,0,-0.0198609731877,0.0714995034757,0,0.00791295746785,0.0257171117705,0.0129256148469,0.046581720676,0.0229751945116,0.0210085182587,0.00196667625292,0.032478601623,25.2983959307,"validation",96385,0.0447683768221,1.01292561485,1.04476837682,1529405.8,1302330.3,0.739951301141,13773273,0.251083154558,109175.179302,89654.8206984,0.565828708689,183499,-2436842,-4096495,-170522,907689,1673395,-12820,1577971,2497095,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.0142491048562,-0.00976135908955,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-06-07T00:00:00.000+09:00",101100,101800,99400,100700,1269757,0,-0.0526810912512,0.0724174653887,53.4745540563,101329.331306,99246.4380489,2082.89325737,2109.02488239,-26.1316250278,99755,96244,3208.40981319,0.0341232610431,0.189191790158,-0.0488958629114,,,,,"2024-06-10T06:50:17.000+09:00",6915,-193815,0,-0.000993048659384,-0.0178748758689,0.100297914598,0,0.00397219463754,0.0238331678252,0.00947320936294,0.0462989900669,0.0206841435687,0.0209436433207,-0.000259499752013,0.0318610706375,25.5742371803,"validation",96470,0.0438478283404,1.00947320936,1.04384782834,1449856.4,1349399.6,0.940979232542,13773273,0.230157656783,109191.413514,90318.5864864,0.550071989673,535925,83010,-3809755,-363237,-494105,1542675,-175502,402748,2329460,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.0123331474252,-0.0181369379959,,,0,1,0
+"066570","LG전자","KOSPI","KRW","1d","2024-06-10T00:00:00.000+09:00",100300,102300,99400,100600,973905,-0.000993048659384,-0.0400763358779,0.0782422293676,53.2376713267,101217.12649,99346.7018971,1870.42459279,2061.30482447,-190.880231684,100120,96278,3186.38054082,0.0340609251461,0.179030693099,-0.247700018474,,,,,"2024-06-11T06:50:17.000+09:00",-14449,-64279,0,-0.0238568588469,-0.00198807157058,0.0765407554672,0,-0.00397219463754,0.0287984111221,0.00479424690372,0.0448908369513,0.0185926897891,0.0204901075991,-0.00189741780998,0.0316737628312,25.3079765786,"validation",96555,0.04189322148,1.0047942469,1.04189322148,1230481.8,1374866.4,0.708363372616,12799368,0.207371312587,109082.276497,91157.7235035,0.52677891048,669233,586784,-3519270,-261561,-365278,1371647,-375830,-224629,2201346,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.00690361160425,0.000704058177532,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-06-11T00:00:00.000+09:00",101200,101200,98100,98200,1238559,-0.0238568588469,-0.0475266731329,0.00717948717949,47.7684748221,100752.953184,99261.7610159,1491.19216792,1947.28229316,-456.090125245,100155,96306,3180.21050219,0.0332441116148,0.178253144974,-0.0717814198588,,,,,"2024-06-12T06:50:17.000+09:00",-3108,-164181,0,0.0244399185336,0.0366598778004,0.116089613035,1,0.00596421471173,0.0308151093439,-0.0195197443962,0.0196664797624,0.0151852562924,0.0198297585862,-0.00464450229374,0.0323850356639,25.5242206594,"validation",96561.6666667,0.0169667052143,0.980480255604,1.01696670521,1138312.8,1354686.65,0.914277113456,11560809,0.104136406748,109081.471867,91228.5281326,0.39049424963,529935,780419,-3348568,-398763,-642159,1073137,-120862,-122997,2341592,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0253932301231,-0.028077927182,,,0,1,0
+"066570","LG전자","KOSPI","KRW","1d","2024-06-12T00:00:00.000+09:00",99900,101200,99000,100600,1143396,0.0244399185336,-0.00494559841741,0.030737704918,52.9714391579,100729.421925,99360.8898295,1368.53209523,1831.53225358,-463.000158342,100305,96378,3167.33832346,0.0336387145789,0.17646562162,-0.149958444047,,,,,"2024-06-13T06:50:17.000+09:00",5274,-111319,0,-0.0188866799205,0.0735586481113,0.096421471173,1,0.0173116089613,0.0224032586558,0.00294102985893,0.0438066778725,0.0136036987598,0.0182060860196,-0.00460238725986,0.0314844763764,25.4684208761,"validation",96611.6666667,0.041282108786,1.00294102986,1.04128210879,1117855.6,1384541.5,0.82583006721,12704205,0.123453901526,109155.192088,91454.8079117,0.516666304926,367704,919093,-3278461,-335527,-522173,1086530,-15877,-353265,2254040,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,0.0159935979505,0.0217797315144,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-06-13T00:00:00.000+09:00",101100,101100,98700,98700,1290744,-0.0188866799205,-0.0198609731877,0.00406917599186,48.8248931752,100417.203167,99311.9350273,1105.26813977,1686.27943081,-581.011291046,100325,96416,3112.52844322,0.0339184503302,0.1761030736,-0.0793077690907,,,,,"2024-06-14T06:50:17.000+09:00",-18688,-116447,0,0.00202634245187,0.0982776089159,0.12462006079,1,0.00497017892644,0.0238568588469,-0.0161973585846,0.0236890142715,0.0111982587616,0.0170848979819,-0.00588663922033,0.0315352425858,25.5705695797,"validation",96601.6666667,0.0217215023895,0.983802641415,1.02172150239,1183272.2,1417558.15,0.910540424744,11413461,0.0528156816706,109158.770429,91491.2295706,0.408023419163,556199,959484,-2031871,-417817,-612573,457125,-143672,-355481,1628864,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0286807909913,-0.0196447168346,,,0,1,1
+"066570","LG전자","KOSPI","KRW","1d","2024-06-14T00:00:00.000+09:00",98700,99300,97900,98900,725460,0.00202634245187,-0.0178748758689,0.00101214574899,49.2750125838,100183.787295,99281.4213216,902.365973636,1529.49673938,-627.130765742,100330,96492,2990.20498299,0.0339054131011,0.176027602479,-0.435386629687,,,,,"2024-06-17T06:50:17.000+09:00",-15881,-35000,0,0.0151668351871,0.0950455005056,0.106167846309,1,0,0.0141843971631,-0.0142529652148,0.0249554367201,0.00912402400036,0.0154650833102,-0.00634105930983,0.0302346307683,24.996425733,"validation",96601.6666667,0.0237918600438,0.985747034785,1.02379186004,1074412.8,1420971.9,0.510537893114,12138921,0.0550912020146,109160.424678,91499.5753217,0.419029941815,416531,661025,-1980723,-353203,-632125,315252,-92112,-39607,1709944,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,0.000744984575516,0.0125160535831,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-06-17T00:00:00.000+09:00",99400,100900,98500,100400,953639,0.0151668351871,-0.00198807157058,0.0255362614913,52.6395889611,100217.050788,99364.2790015,852.771786796,1394.15174886,-541.379962066,100455,96570,2948.0474842,0.0339709169001,0.174402245986,-0.316422786595,,,,,"2024-06-18T06:50:17.000+09:00",-400,-40898,0,0.0139442231076,0.097609561753,0.0946215139442,1,0.00505561172902,0.0242669362993,-0.000547508834802,0.0396603500052,0.00849374289637,0.0138859735942,-0.00539223069786,0.029363022751,25.2849579584,"validation",96673.3333333,0.0385490655817,0.999452491165,1.03854906558,1070359.6,1453802.45,0.655961888082,13092560,0.0968607529861,109214.78881,91695.2111898,0.496860654909,532272,782132,-1514341,-489109,-749721,67600,-75650,-53085,1490544,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,0.0203582128598,0.0189131092102,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-06-18T00:00:00.000+09:00",100900,101900,99800,101800,843389,0.0139442231076,0.0366598778004,0.0441025641026,55.5997498766,100460.581436,99544.7027791,915.878657086,1298.49713051,-382.61847342,100670,96676,2887.4726639,0.0340418116572,0.172240796276,-0.406572638005,,,,,"2024-06-19T06:50:17.000+09:00",319,-714,0,0.0609037328094,0.0913555992141,0.100196463654,1,0.00498007968127,0.0209163346614,0.011224793881,0.0530017791386,0.00899684338985,0.0127553745629,-0.00375853117309,0.0283641715511,25.1759489609,"validation",96766.6666667,0.0520151567344,1.01122479388,1.05201515673,991325.6,1480042.95,0.569840895496,13935949,0.134397991626,109339.740481,92000.2595195,0.56516919408,252785,682334,-1284032,-320367,-534177,9220,47001,-187618,1323426,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,0.00672145425804,0.0139558650932,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-06-19T00:00:00.000+09:00",103500,108700,103300,108000,3453496,0.0609037328094,0.0735586481113,0.119170984456,65.7957216837,101620.491984,100171.021092,1449.4708927,1328.69188295,120.779009757,101245,96958,3174.08175934,0.0361543281529,0.177907126001,1.1366606877,,,,,"2024-06-20T06:50:17.000+09:00",19518,584273,0,0.0037037037037,0.0314814814815,0.037962962963,1,0.016699410609,0.0530451866405,0.0667193441651,0.113884362301,0.0134210267843,0.0123027026199,0.00111832416442,0.0293896459198,26.6447841154,"validation",96966.6666667,0.113784805775,1.06671934417,1.11378480578,1453345.6,1635554,2.11151450823,17389445,0.237689094949,110251.103486,92238.896514,0.875023449959,167901,461222,-1337335,-219558,-516156,-80255,19017,-4713,1442351,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,0.0488158286733,0.0583191819043,,,1,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-06-20T00:00:00.000+09:00",107200,109000,106700,108400,1257874,0.0037037037037,0.0982776089159,0.137460650577,66.3328798265,102663.493218,100780.575085,1882.91813266,1439.53713289,443.380999769,101900,97240,3111.64734796,0.0359072344345,0.178340990448,-0.267238258568,,,,,"2024-06-21T06:50:17.000+09:00",-7047,107734,0,-0.000922509225092,0.00738007380074,0.0230627306273,1,-0.00740740740741,0.0212962962963,0.0637880274779,0.114767585356,0.0173700934747,0.0132798628495,0.00409023062517,0.0287052338372,25.6385169202,"validation",97120,0.116144975288,1.06378802748,1.11614497529,1446771.6,1679156.1,0.749110818226,18647319,0.280461506825,110986.473463,92813.5265367,0.857674516204,-157299,68634,-1397531,-21127,-353031,-72009,151980,242567,1482546,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,2.16211464079e-05,0.007953735637,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-06-21T00:00:00.000+09:00",107300,108800,106700,108300,964295,-0.000922509225092,0.0950455005056,0.135220125786,66.0535978546,103530.648107,101337.569523,2193.0785841,1590.24542313,602.83316097,102545,97488,3039.3868231,0.0359263339064,0.175144249228,-0.480632658085,,,,,"2024-06-24T06:50:17.000+09:00",4230,77766,0,0.0175438596491,0.0240073868883,0.0323176361958,1,-0.010147601476,0.0193726937269,0.0561217026671,0.110905957656,0.0202500330942,0.0146837065848,0.00556632650942,0.0280645136021,25.3718129764,"validation",97268.3333333,0.113414780418,1.05612170267,1.11341478042,1494538.6,1711505.2,0.563419263932,17683024,0.237719552357,111525.083519,93564.9164815,0.820431318268,-1058859,-793056,-2263566,718178,537204,663865,362877,267371,1653284,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.0074012371375,0.00472173982157,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-06-24T00:00:00.000+09:00",108600,111700,108400,110200,1751043,0.0175438596491,0.097609561753,0.171094580234,68.7461028211,104556.702245,101994.045855,2562.65638983,1784.72761647,777.928773358,103350,97802,3065.14490717,0.0356741493803,0.168155178574,-0.0218107544418,,,,,"2024-06-25T06:50:17.000+09:00",-5991,123979,0,0.00816696914701,-0.005444646098,0.00725952813067,0,0.00277008310249,0.0304709141274,0.0662796323174,0.126766323797,0.023254595189,0.0161953504217,0.00705924476732,0.0278143820977,25.9857743441,"validation",97456.6666667,0.130758969799,1.06627963232,1.1307589698,1654019.4,1784204.4,0.981413900784,19434067,0.28542881634,112039.418853,94660.5811472,0.894157544711,-1220405,-1291455,-2591497,869690,842643,830665,387837,458774,1801267,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,0.0245582907727,0.03062043089,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-06-25T00:00:00.000+09:00",111300,112000,109000,111100,914520,0.00816696914701,0.0913555992141,0.152489626556,69.9614902394,105563.363438,102668.560977,2894.8024611,2006.7425854,888.059875703,104085,98100,3060.49169951,0.0354870474494,0.167178902559,-0.593254958289,,,,,"2024-06-26T06:50:17.000+09:00",6775,154393,0,0.002700270027,-0.035103510351,0.025202520252,0,0.00998185117967,0.02722323049,0.0673968391219,0.13251783894,0.0260558277327,0.0180624895175,0.00799333821515,0.0275471800136,25.3443405921,"validation",97695,0.137212753979,1.06739683912,1.13721275398,1668245.6,1806735.25,0.506172666969,20348587,0.2943398597,112785.408036,95384.5919636,0.903142011883,-1364503,-1548654,-2866809,1086546,1053882,1059567,317695,513261,1851234,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,0.00467295707349,0.00760845598035,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-06-26T00:00:00.000+09:00",109800,111600,108000,111400,1016808,0.002700270027,0.0314814814815,0.0192131747484,70.3750437421,106461.307524,103315.334238,3145.97328661,2234.58872564,911.384560973,104190,98400,3099.02800669,0.0205558104216,0.172671271505,-0.515195113939,,,,,"2024-06-27T06:50:17.000+09:00",-5108,70521,0,-0.0197486535009,-0.0377019748654,0.00987432675045,0,-0.011701170117,0.032403240324,0.0692004990882,0.132113821138,0.0282403347093,0.0200591447544,0.00818118995487,0.0278189228608,25.4530614731,"validation",97935,0.137489150967,1.06920049909,1.13748915097,1180908,1514952.3,0.67118152829,21365395,0.158428255464,113185.309889,95194.690111,0.90076440328,-865342,-1826299,-3293545,470296,1227058,1195243,395163,643517,2141642,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.00366509316995,0.00254587389403,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-06-27T00:00:00.000+09:00",110700,111200,108500,109200,817680,-0.0197486535009,0.00738007380074,-0.0117647058824,63.4737059398,106882.644828,103751.235405,3131.40942299,2413.95286511,717.456557883,104125,98714,3084.8117205,0.0209098497121,0.169589266564,-0.824955494274,,,,,"2024-06-28T06:50:17.000+09:00",-29984,53974,0,0.0155677655678,-0.0119047619048,0.00915750915751,0,-0.00628366247756,0.024236983842,0.0487394957983,0.106226067225,0.028675910467,0.022105795468,0.00657011499892,0.0282491915796,25.2151626833,"validation",98141.6666667,0.112677252271,1.0487394958,1.11267725227,1092869.2,1313079.7,0.62271924545,20547715,-0.0332267340665,112954.24119,95295.7588095,0.78739729103,-847953,-1982109,-3390833,547879,1411649,1353734,322225,629019,2094076,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.016886956898,-0.0156281006106,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-06-28T00:00:00.000+09:00",110100,111000,108300,110900,625642,0.0155677655678,0.0240073868883,0.0432737535278,66.2295954098,107500.69947,104280.773523,3219.92594668,2575.14748142,644.778465252,104355,99082,3057.32516903,0.0192857562325,0.177709297433,-1.03716145772,,,,,"2024-07-01T06:50:17.000+09:00",10143,108692,0,-0.0117222723174,-0.000901713255185,-0.034265103697,0,0.00824175824176,0.0247252747253,0.0627186047626,0.119274943986,0.0290344990683,0.0232204461805,0.00581405288776,0.0275683063033,24.9629177749,"validation",98405,0.126975255322,1.06271860476,1.12697525532,1025138.6,1260986.6,0.496152774344,21173357,0.0563272837316,113627.426867,95082.5731332,0.852928100379,-810391,-1300186,-1349207,560432,896136,307110,290890,441274,1071786,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.0106253433499,0.013433382929,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-07-01T00:00:00.000+09:00",111000,114900,108900,109600,1149549,-0.0117222723174,-0.005444646098,0.0458015267176,62.3551661208,107823.668782,104674.790299,3148.87848293,2689.89368172,458.984801207,104595,99438,3267.51622839,0.0191908952618,0.182616519465,-0.111960287033,,,,,"2024-07-02T06:50:17.000+09:00",4441,47281,0,-0.021897810219,-0.0118613138686,-0.043795620438,0,0.000901713255185,0.0541027953111,0.0478512357187,0.102194332147,0.0287306430924,0.0245428255632,0.00418781752926,0.0298131042736,25.559472903,"validation",98623.3333333,0.111298881265,1.04785123572,1.11129888127,904839.8,1214925.15,0.946189154122,20023808,0.0963758137693,114145.387427,95044.6125733,0.76203125467,-438762,-1044656,-967195,517806,875174,602818,-30240,225440,406500,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.0140419354837,-0.0197061855057,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-07-02T00:00:00.000+09:00",109100,109500,106100,107200,840689,-0.021897810219,-0.035103510351,0.0397672162949,55.8584071177,107727.719739,104861.84287,2865.87686908,2725.0903192,140.786549886,104800,99762,3284.12221207,0.0195039555017,0.182999247084,-0.572922743233,,,,,"2024-07-03T06:50:17.000+09:00",-2953,87675,0,0,0.0223880597015,-0.0373134328358,1,-0.00456204379562,0.0310218978102,0.0229007633588,0.0745574467232,0.0267339260176,0.0254206186492,0.00131330736834,0.0306354683962,25.2244286003,"validation",98801.6666667,0.0850019399133,1.02290076336,1.08500193991,890073.6,1171989.4,0.717317921135,19183119,0.136541465307,114389.160547,95210.8394528,0.62514129825,-372554,-990160,-1076061,460240,785343,662889,-54696,256628,459274,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,-0.0135356819236,-0.0015472229558,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-07-03T00:00:00.000+09:00",108000,108300,106000,107200,629442,0,-0.0377019748654,0.0603363006924,55.8584071177,107646.532087,105035.039694,2611.49239249,2702.37073385,-90.8783413673,105105,100054,3213.82776835,0.0188811734794,0.18051494176,-0.867615078103,,,,,"2024-07-04T06:50:17.000+09:00",2466,5108,0,0.00652985074627,0.0289179104478,-0.0298507462687,1,0.00746268656716,0.0214552238806,0.0199324485039,0.0714214324265,0.0243609364971,0.0252086822188,-0.00084774572171,0.0299797366451,24.9350405192,"validation",99023.3333333,0.0825731309119,1.0199324485,1.08257313091,812600.4,1141177.4,0.551572437379,19183119,0.194806916085,114591.511477,95618.4885232,0.61041993704,-183109,-617953,-1063937,235184,661024,849753,-58562,-12451,273088,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.0047287529757,-0.0074586400935,,,0,1,1
+"066570","LG전자","KOSPI","KRW","1d","2024-07-04T00:00:00.000+09:00",107900,108900,105700,107900,886576,0.00652985074627,-0.0119047619048,0.0714995034757,57.3611542941,107685.52715,105247.258976,2438.26817416,2649.55022191,-211.282047757,105465,100388,3212.84007062,0.0188232011609,0.177040661807,-0.424120984198,,,,,"2024-07-05T06:50:17.000+09:00",32278,-18077,0,0.0268767377201,0.0287303058387,-0.0389249304912,1,0.00652985074627,0.0298507462687,0.0230882283222,0.0748296609156,0.0225974807614,0.0245556091002,-0.00195812833881,0.0297760896257,25.2840822825,"validation",99250,0.0871536523929,1.02308822832,1.08715365239,826379.6,1137323.15,0.77952866782,20069695,0.276808838368,114800.796699,96129.2033013,0.630412008668,-193532,-390235,-1344226,195503,522798,968843,-19349,-116134,399971,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.00454025995484,0.000896553293811,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-07-05T00:00:00.000+09:00",108900,112700,108300,110800,1771133,0.0268767377201,-0.000901713255185,0.100297914598,62.9835041332,108164.67682,105658.573126,2506.10369342,2620.86091622,-114.757222792,105970,100764,3326.208637,0.0194643232451,0.176329642821,1.00332065274,,,,,"2024-07-08T06:50:17.000+09:00",35936,224098,0,-0.0225631768953,-0.0126353790614,-0.10559566787,0,0.00926784059314,0.0407784986098,0.0455789374351,0.0995990631575,0.0226182643811,0.0236539793882,-0.00103571500715,0.0300199335469,26.0026120661,"validation",99498.3333333,0.113586492236,1.04557893744,1.11358649224,1055477.8,1162391.95,1.52369689071,21840828,0.347023867466,115312.826125,96627.1738751,0.7584870967,43906,-135863,-1568080,33567,258478,1059693,-96738,-131000,538038,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,0.0136764573602,0.0189320177477,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-07-08T00:00:00.000+09:00",110700,111000,108200,108300,837625,-0.0225631768953,-0.0118613138686,0.0765407554672,56.1142119644,108185.49577,105854.234376,2331.26139435,2562.94101184,-231.679617494,106355,101074,3288.62230579,0.020343007464,0.170300457989,-0.521607556859,,,,,"2024-07-09T06:50:17.000+09:00",-3888,-44932,0,0.0120036934441,0.0147737765466,-0.171745152355,1,-0.000902527075812,0.0252707581227,0.0182878096939,0.0714921740507,0.0215259593199,0.023665198632,-0.00213923931204,0.0303658569325,25.2309862183,"validation",99728.3333333,0.0859501646139,1.01828780969,1.08595016461,993093,1155577.95,0.724853740935,21003203,0.35496675062,115411.152605,97298.8473953,0.607385557913,26865,-152326,-1706305,-141512,1706,969802,106365,124154,755283,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,-0.0210014575366,-0.0364630459203,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-07-09T00:00:00.000+09:00",108900,109900,108300,109600,628472,0.0120036934441,0.0223880597015,0.116089613035,58.6403114802,108403.111806,106131.698496,2271.41330938,2504.63547135,-233.222161967,106925,101422,3168.0064268,0.0193749661272,0.155956707047,-0.801194477869,,,,,"2024-07-10T06:50:17.000+09:00",5537,14680,0,0.00638686131387,0.021897810219,-0.179744525547,1,0.00554016620499,0.0147737765466,0.0250175356558,0.0806333931494,0.0207245739907,0.0228525134247,-0.00212793943401,0.0289051681277,24.955639409,"validation",99951.6666667,0.0965299894949,1.02501753566,1.09652998949,950649.6,1125073.6,0.558605232582,21631675,0.447564763763,115262.835451,98587.1645495,0.660413336043,-244463,-262144,-2118624,27681,90239,1395287,238234,176796,759067,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,0.00863742055908,0.0106653481045,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-07-10T00:00:00.000+09:00",109000,110400,108300,110300,574856,0.00638686131387,0.0289179104478,0.096421471173,59.9762417556,108694.940759,106440.461571,2254.47918801,2454.60421468,-200.125026675,107410,101816,3091.72025346,0.0188950734182,0.147624101478,-0.826577743767,,,,,"2024-07-11T06:50:17.000+09:00",-3735,88144,0,0.00634632819583,0.0163191296464,-0.141432456936,1,-0.00547445255474,0.0191605839416,0.0269062470906,0.083326785574,0.0204395211968,0.0222538913389,-0.00181437014211,0.0280301020259,24.8728340589,"validation",100183.333333,0.100981533855,1.02690624709,1.10098153385,939732.4,1096646.6,0.524194394074,22206531,0.433244675176,115338.15237,99481.8476301,0.682261885567,-198710,-151464,-2134494,16582,39876,1411802,220309,147871,774224,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,0.00617412355327,0.00856021851152,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-07-11T00:00:00.000+09:00",111000,111200,109800,111000,926544,0.00634632819583,0.0287303058387,0.12462006079,61.3216651799,109049.565257,106778.205158,2271.36009932,2417.95539161,-146.595292293,108025,102220,2970.8830925,0.0180976916416,0.129265281016,-0.240848125944,,,,,"2024-07-12T06:50:17.000+09:00",-22514,72226,0,-0.0144144144144,-0.000900900900901,-0.152252252252,0,0.00634632819583,0.0126926563917,0.0275399213145,0.0858931715907,0.0204627035975,0.0217833819064,-0.00132067830894,0.026764712545,25.3565022944,"validation",100475,0.104752425977,1.02753992131,1.10475242598,947726,1078436.6,0.85915481726,23133075,0.543361287998,115006.940991,101043.059009,0.713049637908,-220046,-178840,-2482550,235165,41368,1622784,26998,170501,925953,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.00179874901853,0.0134862734524,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-07-12T00:00:00.000+09:00",110300,110500,107800,109400,649908,-0.0144144144144,-0.0126353790614,0.106167846309,56.6353117414,109103.478295,106972.412183,2131.06611132,2360.57753555,-229.511424233,108550,102552,2987.24858589,0.0186274492772,0.103194708171,-0.671031543361,,,,,"2024-07-15T06:50:17.000+09:00",13907,-685,0,0.00457038391225,0.0219378427788,-0.138939670932,1,-0.00630630630631,0.0243243243243,0.00783049286043,0.0667758795538,0.0194795805422,0.0215774911842,-0.00209791064198,0.0273057457577,24.9873522624,"validation",100756.666667,0.0857842326397,1.00783049286,1.08578423264,723481,1074659,0.604757416073,22483167,0.481280387546,114150.892786,102949.107214,0.575880759772,-28527,-334577,-2563682,115032,171704,1863522,-73109,200425,778070,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,-0.0025341508697,-0.0120094966509,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-07-15T00:00:00.000+09:00",109600,110800,108900,109900,472733,0.00457038391225,0.0147737765466,0.0946215139442,57.7226472981,109226.020095,107189.27054,2036.74955535,2295.81193951,-259.06238416,109025,102892,2909.58797261,0.0184874116847,0.0768442764743,-0.8943853359,,,,,"2024-07-16T06:50:17.000+09:00",-11454,11773,0,0.0191082802548,0.0100090991811,-0.130118289354,1,0.0018281535649,0.0173674588665,0.00802568218299,0.0681102515259,0.0185327530059,0.0208900085488,-0.00235725554286,0.0264748678127,24.6736121665,"validation",101058.333333,0.0874907231797,1.00802568218,1.08749072318,650502.6,1050613.7,0.44995891449,22955900,0.469408499052,113213.973621,104836.026379,0.604440858203,-257623,-435952,-2924389,543670,725058,2444581,-292032,-250526,557842,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,0.00319831530882,0.00161872757442,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-07-16T00:00:00.000+09:00",110300,112100,109100,112000,983640,0.0191082802548,0.021897810219,0.100196463654,62.0290336023,109652.786235,107545.62087,2107.16536415,2258.08262444,-150.917260291,109535,103302,2916.04597457,0.0186500803625,0.0511157546895,-0.114779852273,,,,,"2024-07-17T06:50:17.000+09:00",2977,58683,0,0.000892857142857,0.0169642857143,-0.153571428571,1,0.00363967242948,0.0272975432211,0.0225042223947,0.0841997250779,0.0188139764656,0.0201614520039,-0.00134747553832,0.0260361247729,25.4252694057,"validation",101408.333333,0.104445722738,1.02250422239,1.10444572274,721536.2,1057626.25,0.930044994628,23939540,0.472926565505,112334.482095,106735.517905,0.940260004598,-172508,-106885,-2907843,515385,529072,2458536,-345474,-413207,533478,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,0.0173011692555,0.0346673272485,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-07-17T00:00:00.000+09:00",112500,115400,112100,112100,1191385,0.000892857142857,0.0163191296464,0.037962962963,62.2263483561,110029.28066,107882.982287,2146.29837259,2235.72577407,-89.4274014813,109740,103696,2950.61411924,0.0135331493653,0.0531767340254,0.722976656514,,,,,"2024-07-18T06:50:17.000+09:00",12285,29513,0,-0.0107047279215,0.0035682426405,-0.147190008921,1,0.00446428571429,0.0294642857143,0.0215053763441,0.081044591884,0.0191462834307,0.0199440300987,-0.000797746667987,0.0263212677898,25.6177736629,"validation",101733.333333,0.101900393185,1.02150537634,1.10190039318,844842,944520.7,1.26136462652,25130925,0.409809970284,112657.807396,106822.192604,0.904413259637,-139557,-275424,-2871140,548704,703826,2631784,-415244,-435128,343809,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.00884794578278,0.0130413546596,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-07-18T00:00:00.000+09:00",110900,112700,110500,110900,675749,-0.0107047279215,-0.000900900900901,0.0230627306273,58.3105444489,110163.237482,108106.465081,2056.77240059,2199.93509937,-143.162698779,109865,104038,2896.99882501,0.0138018017362,0.0526383593352,-0.70844015554,,,,,"2024-07-19T06:50:17.000+09:00",8876,170040,0,0.00811541929666,-0.00631199278629,-0.128944995491,0,-0.0107047279215,0.0196253345227,0.00942065261912,0.0659566696784,0.0185461893651,0.0198371063965,-0.00129091703137,0.0261226224077,25.0399611577,"validation",102061.666667,0.0865979718144,1.00942065262,1.08659797181,794683,915414.45,0.738189133894,24455176,0.317225547401,112756.556674,106973.443326,0.678969343614,-197142,-413048,-2964232,223968,713861,2689676,-26958,-304482,378904,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.00404343062154,-0.00234939099525,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-07-19T00:00:00.000+09:00",110600,114400,110500,111800,907720,0.00811541929666,0.0219378427788,0.0323176361958,60.3269953838,110415.0471,108380.06026,2034.98683962,2166.94544742,-131.958607799,110040,104396,2968.64176608,0.0138715128934,0.0529819033399,-0.0143906175218,,,,,"2024-07-22T06:50:17.000+09:00",-956,151602,0,-0.00715563506261,-0.0420393559928,-0.128801431127,0,-0.00270513976555,0.0351668169522,0.0159941839331,0.0709222575578,0.018202028977,0.0193823385279,-0.00118030955098,0.0265531463871,25.3431580797,"validation",102391.666667,0.0918857328884,1.01599418393,1.09188573289,846245.4,912585.7,0.994668226776,25362896,0.420775385808,112955.064322,107124.935678,0.801880131231,-503347,-581705,-2352331,446066,860106,2186424,51380,-288718,221981,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.018344321522,0.000528608675129,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-07-22T00:00:00.000+09:00",112400,113000,110500,111000,497171,-0.00715563506261,0.0100090991811,0.00725952813067,57.6573811513,110505.039854,108574.129871,1930.90998314,2119.73835457,-188.828371425,110080,104750,2935.16735422,0.0134993913739,0.0534984428715,-1.21794645107,,,,,"2024-07-23T06:50:17.000+09:00",3845,17578,0,0.0261261261261,-0.0558558558559,-0.122522522523,0,0.00536672629696,0.0223613595707,0.00835755813953,0.0596658711217,0.0173955854337,0.019096741933,-0.00170115649932,0.0264429491371,24.7339747906,"validation",102695,0.0808705389746,1.00835755814,1.08087053897,851133,849892.1,0.58498131704,24865725,0.319549858153,113024.554296,107135.445704,0.656220586824,-482916,-500717,-2133651,469109,629265,2231203,13385,-129711,-30643,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.0042736109291,0.015481685142,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-07-23T00:00:00.000+09:00",111700,114600,111700,113900,986056,0.0261261261261,0.0169642857143,0.025202520252,63.8947308614,111027.341415,108968.638769,2058.70264564,2107.53121278,-48.8285671458,110220,105078,2982.65540035,0.014539860996,0.0610035242662,0.45591021177,,,,,"2024-07-24T06:50:17.000+09:00",-3962,179629,0,-0.0122914837577,-0.0939420544337,-0.143107989464,0,0.00630630630631,0.0261261261261,0.0333877699147,0.0839566797998,0.0180746500934,0.0185033469076,-0.000428696814274,0.0261866145772,25.4445445765,"validation",103056.666667,0.105217194424,1.03338776991,1.10521719442,851616.2,853468.9,1.15535082766,25851781,0.322401554409,113581.904222,106858.095778,1.04730886971,-420263,-660803,-2019992,556522,754998,2159652,-140983,-99991,-79774,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,0.0222252898708,0.0234593277657,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-07-24T00:00:00.000+09:00",113500,114500,111900,112500,610385,-0.0122914837577,0.0035682426405,0.00987432675045,59.349517323,111253.904274,109230.221082,2023.68319151,2090.76160853,-67.0784170148,110275,105376,2955.32287175,0.0148344315393,0.0629612703064,-0.760575167834,,,,,"2024-07-25T06:50:17.000+09:00",1203,79866,0,-0.0204444444444,-0.0755555555556,-0.128,0,-0.00351185250219,0.0228270412643,0.0201768306506,0.0676055268752,0.0179882950357,0.0185845476314,-0.000596252595687,0.0262695366378,24.9525536852,"validation",103421.666667,0.0877798011377,1.02017683065,1.08777980114,735416.2,833147.75,0.732625155622,25241396,0.232611862662,113746.527042,106803.472958,0.820464160784,-176377,-618525,-1663366,324319,635721,2040447,-146356,-19830,-319538,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,-0.00667563249484,-0.0149142488663,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-07-25T00:00:00.000+09:00",110800,111400,109200,110200,895154,-0.0204444444444,-0.00631199278629,0.00915750915751,52.715018879,111091.765155,109302.056558,1789.70859707,2030.55100624,-240.842409167,110325,105614,2979.94266662,0.0148828521064,0.0623029465587,0.198290080284,,,,,"2024-07-26T06:50:17.000+09:00",-6181,202897,0,-0.0281306715064,-0.0589836660617,-0.104355716878,0,-0.0151111111111,0.0195555555556,-0.00113301608883,0.0434222735622,0.0162405498827,0.0184260526882,-0.00218550280551,0.0270412220202,25.3148032252,"validation",103745,0.0622198660176,0.998866983911,1.06221986602,779297.2,837021.45,1.0694516849,24346242,0.226907386901,113761.78629,106888.21371,0.481814406037,-561554,-865129,-1847252,499120,904417,2182444,80635,-22118,-272233,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,-0.00302325845534,0.000384539282912,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-07-26T00:00:00.000+09:00",111000,111300,106000,107100,1259536,-0.0281306715064,-0.0420393559928,-0.034265103697,45.355646066,110477.647439,109138.941257,1338.70618151,1892.18204129,-553.475859779,110135,105780,3145.66104758,0.0157050934892,0.0671684224227,1.29105493206,,,,,"2024-07-29T06:50:17.000+09:00",6755,-118072,0,-0.0214752567694,-0.0746965452848,-0.0737628384687,0,0.00725952813067,0.0480943738657,-0.0275570890271,0.0124787294385,0.0124995908638,0.0176674326918,-0.005167841828,0.0293712516114,25.6277722136,"validation",103983.333333,0.0299727520436,0.972442910973,1.02997275204,849660.4,868716.15,1.44988210476,23086706,0.110125096673,113833.797102,106436.202898,0.089731483439,-510410,-667866,-1720011,457434,766366,2056654,78886,-72485,-291778,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.0359701196092,-0.0284693186736,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-07-29T00:00:00.000+09:00",107600,107700,104700,104800,764725,-0.0214752567694,-0.0558558558559,-0.043795620438,40.8040799744,109604.163217,108817.538201,786.625016258,1671.07063628,-884.445620026,109895,105918,3135.25668704,0.0161561901818,0.0795075524359,-0.285915260169,,,,,"2024-07-30T06:50:17.000+09:00",-9971,-79956,0,-0.0152671755725,-0.144083969466,-0.0591603053435,0,0.0046685340803,0.0280112044818,-0.0463624368716,-0.0105553352594,0.00750596389559,0.0159453304989,-0.0084393666033,0.0299165714412,25.1070806219,"validation",104181.666667,0.00593514533907,0.953637563128,1.00593514534,903171.2,849474.95,0.90023254953,22321981,0.13527020426,114263.741237,105526.258763,-0.0831199106389,-599091,-734700,-1823695,661587,828199,2184228,-36158,-69373,-325456,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0337853706096,-0.0345526427968,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-07-30T00:00:00.000+09:00",103800,105600,102600,103200,593505,-0.0152671755725,-0.0939420544337,-0.0373134328358,37.9509046552,108618.907338,108401.42426,217.483077484,1380.35312452,-1162.87004704,109695,106032,3125.59549511,0.015810997544,0.09374684074,-0.807641397555,,,,,"2024-07-31T06:50:17.000+09:00",-6982,86849,0,0.0077519379845,-0.128875968992,-0.047480620155,0,-0.00954198473282,0.0286259541985,-0.0592096266922,-0.0267089180625,0.00210739416167,0.0133755147725,-0.0112681206109,0.0302867780534,24.8382250496,"validation",104376.666667,-0.0112732730815,0.940790373308,0.988726726919,824661,837115.75,0.708987974483,21728476,0.152031364838,114836.779847,104553.220153,-0.131590635213,-18499,-463365,-1493197,370542,718437,2092746,-340043,-221178,-557580,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,-0.00538118626848,-0.010056715047,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-07-31T00:00:00.000+09:00",103600,104500,102300,104000,517504,0.0077519379845,-0.0755555555556,-0.0298507462687,40.2023613133,107908.306209,108075.392834,-167.086624718,1070.86517468,-1237.95179939,109535,106182,3059.48153117,0.0159442038959,0.102603743028,-1.02473838574,,,,,"2024-08-01T06:50:17.000+09:00",-218,33822,0,-0.00288461538462,-0.0894230769231,-0.0644230769231,0,0.00387596899225,0.0213178294574,-0.0505317934907,-0.0205496223465,-0.00160660216075,0.0102967805257,-0.0119033826865,0.0294180916459,24.7089187117,"validation",104570,-0.0054508941379,0.949468206509,0.994549105862,806084.8,831518.85,0.62235991403,22245980,0.184172673897,115154.350496,103915.649504,0.00750535994615,272169,-219320,-1264733,204930,646977,2026400,-455011,-381140,-688227,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.00411721645694,0.00853573454574,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-08-01T00:00:00.000+09:00",104400,105100,103700,103700,365094,-0.00288461538462,-0.0589836660617,-0.0389249304912,39.6217602145,107260.874484,107751.289661,-490.415176304,758.60910448,-1249.02428078,109325,106350,2940.94713609,0.0158421729531,0.112289725965,-1.36581067741,,,,,"2024-08-02T06:50:17.000+09:00",-7258,-43328,0,-0.0443587270974,-0.092574734812,-0.0414657666345,0,0.00384615384615,0.0134615384615,-0.0514520923851,-0.0249177244946,-0.0047291723848,0.00731542048679,-0.0120445928716,0.0283601459603,24.3571675279,"validation",104735,-0.00988208335322,0.948547907615,0.990117916647,700072.8,805444.75,0.453282487719,21880886,0.112434217245,115463.037146,103186.962854,0.0417916292597,360883,187737,-1269280,79716,408795,2068441,-410436,-560444,-716543,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.0054074526562,-0.0158087266963,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-08-02T00:00:00.000+09:00",101800,102300,98800,99100,730066,-0.0443587270974,-0.0746965452848,-0.10559566787,31.9923113151,106005.355333,107110.45339,-1105.09805659,385.867672266,-1490.96572886,108740,106424,3080.87948351,0.0169505766723,0.138594016193,-0.0995549718822,,,,,"2024-08-05T06:50:17.000+09:00",2950,40736,0,-0.0948536831483,-0.0494450050454,0.0252270433905,0,-0.0183220829315,0.0337512054002,-0.0886518300533,-0.0688190633692,-0.0111513426498,0.0038937202045,-0.0150450628543,0.0310885921646,25.0047749403,"validation",104821.666667,-0.0545847709602,0.911348169947,0.94541522904,594178.8,753391.4,0.969039466073,21150820,-0.0457934614066,116275.35666,101204.64334,-0.139651209253,273491,320536,-1263612,77791,338794,2136970,-321549,-621613,-782391,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,-0.00782104097084,-0.00231971194123,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-08-05T00:00:00.000+09:00",97500,97500,86500,89700,1343825,-0.0948536831483,-0.144083969466,-0.171745152355,22.4703879933,103496.839128,105820.790176,-2323.95104763,-156.096071713,-2167.85497591,107810,106336,3760.81666326,0.025680463248,0.208060608883,2.11595691863,,,,,"2024-08-06T06:50:17.000+09:00",-5471,-152256,0,0.00222965440357,0.0657748049052,0.137123745819,1,-0.0161453077699,0.110998990918,-0.167980706799,-0.15644748721,-0.0259080384351,-0.00174020146837,-0.0241678369667,0.0419266071712,25.5152566313,"validation",104761.666667,-0.143770781297,0.832019293201,0.856229218703,709998.8,778701.4,1.72572567611,19806995,-0.0768078752652,119025.507122,96594.4928782,-0.307364294956,127274,507045,-1164324,151455,136845,2319367,-261265,-606247,-1055857,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.00717679922006,0.0181279805885,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-08-06T00:00:00.000+09:00",91100,92900,89100,89900,1402579,0.00222965440357,-0.128875968992,-0.179744525547,22.9955360828,101405.017724,104641.472385,-3236.45466114,-772.167789598,-2464.28687154,106825,106206,3763.61547303,0.0253665465274,0.254938130648,1.97077094626,,,,,"2024-08-07T06:50:17.000+09:00",-20297,-286078,0,0.0533926585095,0.0545050055617,0.120133481646,1,0.015607580825,0.0423634336678,-0.15843669553,-0.153531815528,-0.0360006080216,-0.00858918564625,-0.0274114223753,0.0418644657734,25.5602764632,"validation",104635,-0.14082286042,0.84156330447,0.85917713958,871813.6,817406.75,1.71588869311,21209574,-0.0258195200859,120441.882903,93208.1170968,-0.121471159012,315303,521539,-709514,43568,81821,2084328,-349679,-570080,-1304456,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,-0.0307821618607,-0.0579340997915,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-08-07T00:00:00.000+09:00",90200,95700,90000,94700,941118,0.0533926585095,-0.0894230769231,-0.141432456936,34.4681534652,100373.476535,103905.067023,-3531.59048756,-1324.05232919,-2207.53815837,106045,105914,3909.07151067,0.0286914445758,0.273289191997,0.36013179092,,,,,"2024-08-08T06:50:17.000+09:00",-22889,117207,0,-0.00633579725449,0.00950369588173,0.0992608236536,1,0.00333704115684,0.06340378198,-0.106982884624,-0.105878354136,-0.0372924021917,-0.0139815451868,-0.0233108570049,0.0412784742415,25.2132930884,"validation",104586.666667,-0.0945308516063,0.893017115376,0.905469148394,956536.4,835719.85,1.12611660474,22150692,-0.00334077262853,120535.476183,91554.5238173,0.108535984015,478842,527209,-586060,-213160,-79296,1907228,-269674,-436276,-1272374,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,0.0350511641495,0.03201096735,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-08-08T00:00:00.000+09:00",93500,95300,92100,94100,746389,-0.00633579725449,-0.092574734812,-0.152252252252,33.7904567713,99408.3262992,103178.765762,-3770.43946281,-1813.32975591,-1957.1097069,105200,105586,3858.42354562,0.0285253246625,0.288788213636,-0.27460527326,,,,,"2024-08-09T06:50:17.000+09:00",-15297,-44704,0,0.00106269925611,0.0265674814028,0.0712008501594,1,-0.012671594509,0.0337909186906,-0.105513307985,-0.10878336143,-0.0400684321234,-0.0192702418269,-0.0207981902965,0.0410034383169,24.9751155166,"validation",104516.666667,-0.0996651251794,0.894486692015,0.900334874821,1032795.4,826712.1,0.902840299543,21404303,-0.104557076157,120390.260037,90009.7399627,0.134634299454,1014771,1160933,70493,-711958,-654829,1372244,-332746,-528557,-1415601,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,-0.00178823670146,-0.00198065257284,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-08-09T00:00:00.000+09:00",96500,97000,94000,94200,457079,0.00106269925611,-0.0494450050454,-0.138939670932,34.0232881177,98607.0453301,102513.672002,-3906.62667177,-2231.98913908,-1674.63753268,104440,105344,3797.10757808,0.0285454926315,0.302242044186,-1.19510872527,,,,,"2024-08-12T06:50:17.000+09:00",-5802,-64018,0,0.0148619957537,0.0339702760085,0.0976645435244,1,0.0255047821467,0.0318809776833,-0.0980467253926,-0.105786755772,-0.0414716207194,-0.0236941522196,-0.0177774684998,0.0403089976441,24.485786982,"validation",104440,-0.0980467253926,0.901953274607,0.901953274607,978198,817070.65,0.55941184523,21861382,-0.0380496472367,120223.079547,88656.9204526,0.175601964457,687394,935442,6407,-575177,-571147,1394119,-143930,-392461,-1375277,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,-0.0113359505818,-0.0246323415339,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-08-12T00:00:00.000+09:00",94400,96200,94300,95600,297869,0.0148619957537,0.0657748049052,-0.130118289354,37.3451986698,98144.4229716,102001.54815,-3857.12517825,-2557.01634692,-1300.10883133,103725,105160,3668.74275107,0.0288412477385,0.308946121886,-1.62887496165,,,,,"2024-08-13T06:50:17.000+09:00",10805,-770,0,-0.00836820083682,0.0188284518828,0.0690376569038,1,0.00212314225053,0.02016985138,-0.0783321282237,-0.0909090909091,-0.0403464976804,-0.0267470329175,-0.0135994647629,0.0383759701995,24.0723371706,"validation",104401.666667,-0.0843058061014,0.921667871776,0.915694193899,769006.8,808327.45,0.368500414034,22159251,-0.0492776163917,119747.718246,87702.2817537,0.246453757873,509355,909290,180918,-383320,-614071,980238,-151027,-326038,-1131369,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,0.00332218204425,0.00401731409549,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-08-13T00:00:00.000+09:00",95500,96100,94500,94800,346547,-0.00836820083682,0.0545050055617,-0.153571428571,36.2228532021,97629.8963606,101468.100139,-3838.20377816,-2813.25383317,-1024.949945,102865,104994,3520.97541171,0.0282358982114,0.3110904462,-1.31852866125,,,,,"2024-08-14T06:50:17.000+09:00",-6480,3385,0,0.0084388185654,0.0295358649789,0.0770042194093,1,-0.0010460251046,0.0167364016736,-0.0784037330482,-0.0970912623578,-0.0404873816262,-0.0296756733456,-0.0108117082806,0.0371410908408,24.2152984188,"validation",104356.666667,-0.0915769636184,0.921596266952,0.908423036382,557800.4,776472.8,0.446309258998,21812704,-0.136954958371,118865.159374,86864.8406258,0.24797126043,-23543,822087,219458,66718,-631679,923577,-45978,-224856,-1116105,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.00959036789178,0.00180365960422,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-08-14T00:00:00.000+09:00",96000,96500,94500,95600,397437,0.0084388185654,0.00950369588173,-0.147190008921,38.2222926371,97317.6046128,101033.426054,-3715.82144159,-2993.76735485,-722.054086742,102040,104884,3412.33431087,0.0284006968125,0.307904427269,-1.05571000615,,,,,"2024-08-16T06:50:17.000+09:00",-2,16909,0,0.010460251046,0.0261506276151,0.071129707113,1,0.0126582278481,0.0210970464135,-0.0631125049,-0.0885168376492,-0.0388684251213,-0.0313155581052,-0.00755286701613,0.0356938735447,24.360719809,"validation",104341.666667,-0.0837792508586,0.9368874951,0.916220749141,449064.2,736775.4,0.539427619326,22210141,-0.198214001173,117749.283879,86330.7161207,0.295025666049,77010,533610,222974,-9345,-367332,836070,-70336,-193123,-1030369,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.000334784333703,-0.0072111042963,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-08-16T00:00:00.000+09:00",97300,99000,96600,96600,478530,0.010460251046,0.0265674814028,-0.128944995491,40.7238908205,97207.2039031,100705.024124,-3497.8202213,-3094.57792814,-403.242293159,101325,104802,3411.45328867,0.0286552876794,0.302556293473,-0.761581398868,,,,,"2024-08-19T06:50:17.000+09:00",2793,-68254,0,0.00828157349896,0.0217391304348,0.0807453416149,1,0.0177824267782,0.0251046025105,-0.0466321243523,-0.0782618652316,-0.0362093190611,-0.0320349682002,-0.00417435086086,0.0353152514355,24.5568082041,"validation",104363.333333,-0.0743875562937,0.953367875648,0.925612443706,395492.4,726914.45,0.658303050655,22688671,-0.121507076933,116653.258218,85996.7417819,0.345872899165,55218,-50263,433278,31868,129755,788138,-71479,-64771,-1175890,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.00947924602336,-0.00176893680717,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-08-19T00:00:00.000+09:00",97300,98500,96800,97400,483361,0.00828157349896,0.0339702760085,-0.128801431127,42.7221292245,97236.8648411,100460.207523,-3223.34268151,-3120.33087882,-103.011802696,100605,104736,3303.49233948,0.028659534865,0.290827506286,-0.67890539982,,,,,"2024-08-20T06:50:17.000+09:00",5909,67818,0,0,0.0184804928131,0.124229979466,1,0.00724637681159,0.0175983436853,-0.0318572635555,-0.0700427742133,-0.0330938673666,-0.0320362513225,-0.0010576160441,0.0339167591322,24.5751005551,"validation",104396.666667,-0.0670200197963,0.968142736445,0.932979980204,400748.8,705696.5,0.684941756123,23172032,-0.155227069994,115234.350635,85975.6493651,0.39045993633,9285,143978,732090,107309,50807,584820,-98863,-179789,-1266348,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.0167606427663,0.019549107486,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-08-20T00:00:00.000+09:00",98200,98500,96900,97400,285409,0,0.0188284518828,-0.122522522523,42.7221292245,97261.9625579,100233.525484,-2971.56292605,-3090.57728826,119.014362215,99925,104672,3181.81431523,0.0286931128994,0.277777423566,-1.21451061017,,,,,"2024-08-21T06:50:17.000+09:00",383,-21587,0,0.00205338809035,0.0123203285421,0.130390143737,1,0.0082135523614,0.0164271047228,-0.0252689517138,-0.0694741669214,-0.0305088596103,-0.0317307729801,0.00122191336977,0.032667498103,24.0482600079,"validation",104451.666667,-0.067511289113,0.974731048286,0.932488710887,398256.8,695108.4,0.410596390433,23172032,-0.121829415383,113803.454525,86046.5454751,0.409031657831,64331,88586,770221,73602,89590,440563,-121621,-163717,-1165375,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.00832722595313,-0.0128236459285,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-08-21T00:00:00.000+09:00",96700,98100,96000,97600,265101,0.00205338809035,0.0295358649789,-0.143107989464,43.276550163,97313.9683182,100038.449522,-2724.48120395,-3017.3580714,292.876867452,99110,104660,3104.54186414,0.0278076835239,0.248770828686,-1.1492513591,,,,,"2024-08-22T06:50:17.000+09:00",1317,32220,0,0.00512295081967,0.00717213114754,0.136270491803,1,-0.00718685831622,0.0215605749487,-0.0152355968116,-0.0674565258934,-0.0279147664339,-0.0309155540102,0.00300078757635,0.0318088305752,23.9764989369,"validation",104471.666667,-0.0657754096007,0.984764403188,0.934224590399,381967.6,659060.65,0.402240673905,23437133,-0.183188603355,111437.838416,86782.1615844,0.438756497729,-86202,-112922,767339,162672,225709,394288,-71262,-90055,-1106169,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,0.000384638577068,0.0116668189549,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-08-22T00:00:00.000+09:00",98200,98900,97600,98100,265019,0.00512295081967,0.0261506276151,-0.128,44.71722925,97434.8962692,99894.8606687,-2459.96439941,-2905.879337,445.914937593,98390,104610,2975.6460167,0.0279100186932,0.217271407569,-1.06628859722,,,,,"2024-08-23T06:50:17.000+09:00",-3890,45844,0,0.00611620795107,-0.00815494393476,0.156982670744,0,0.00614754098361,0.0133196721311,-0.00294745400955,-0.0622311442501,-0.0250760896984,-0.029621603843,0.00454551414467,0.0303327830449,23.9812994461,"validation",104285,-0.0593086254015,0.99705254599,0.940691374598,355484,641792.35,0.412935741599,23702152,-0.119917602633,109078.666895,87701.3331046,0.486434229692,-121333,-54365,787134,151877,212029,412378,-25072,-134525,-1145064,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,0.00270174191821,0.0133294467741,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-08-23T00:00:00.000+09:00",97700,99000,97200,98700,267411,0.00611620795107,0.0217391304348,-0.104355716878,46.4740792853,97629.5276124,99806.352471,-2176.82485854,-2760.06844131,583.243582771,97815,104610,2891.67130122,0.0278430846988,0.188564267121,-0.959937223444,,,,,"2024-08-26T06:50:17.000+09:00",14608,6712,0,0.00506585612969,0.00709219858156,0.0699088145897,1,-0.00407747196738,0.0183486238532,0.00904769207177,-0.0564955549183,-0.0220549631057,-0.0279642192635,0.00590925615776,0.0292975815727,23.9963823051,"validation",104088.333333,-0.0517669287304,1.00904769207,0.94823307127,313260.2,610405.2,0.438087683395,23969563,-0.0308548321672,107037.206894,88592.7931058,0.54798200746,-149897,-116529,1181878,175669,233391,117112,-15797,-108035,-1261807,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,0.00832474887371,0.00638771169394,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-08-26T00:00:00.000+09:00",99300,99500,98300,99200,237816,0.00506585612969,0.0184804928131,-0.0737628384687,47.9583043652,97871.138749,99761.4374731,-1890.29872414,-2586.11449787,695.815773736,97420,104616,2770.83763685,0.0274064356364,0.168751351768,-0.965285625902,,,,,"2024-08-27T06:50:17.000+09:00",5090,9937,0,-0.00604838709677,0.0241935483871,0.0877016129032,1,0.00607902735562,0.0121580547112,0.0182714021761,-0.0517702837042,-0.0190554306869,-0.0260697025995,0.00701427191266,0.0279318310166,23.8841458377,"validation",103970,-0.0458786188324,1.01827140218,0.954121381168,264151.2,559319.2,0.425188336106,24207379,0.100181881831,105639.878345,89200.1216554,0.608274108532,-78409,-200616,1199340,108232,226632,45086,-23141,-14333,-1208196,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,0.00642796651245,0.0134330288788,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-08-27T00:00:00.000+09:00",99400,99400,98300,98600,207580,-0.00604838709677,0.0123203285421,-0.0591603053435,46.2991950956,97983.2712491,99675.4050677,-1692.13381857,-2407.31836201,715.184543447,97110,104580,2651.49209136,0.0271032675406,0.154899465144,-0.95827696327,,,,,"2024-08-28T06:50:17.000+09:00",6082,-5878,0,-0.00304259634888,0.0344827586207,0.080121703854,1,0.00201612903226,0.0110887096774,0.015343424982,-0.0571811053739,-0.017161600594,-0.0244149935295,0.00725339293556,0.0268914005209,23.7420986272,"validation",103866.666667,-0.0507060333761,1.01534342498,0.949293966624,248585.4,531461.95,0.3905829947,23999799,0.157849306051,104631.14353,89588.8564699,0.59905408626,-143361,-262057,1242864,91086,229513,-158123,56886,43982,-1052020,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,-0.00280154961285,-0.00364877312163,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-08-28T00:00:00.000+09:00",98900,99100,97100,98300,264327,-0.00304259634888,0.00717213114754,-0.047480620155,45.452506528,98031.9987493,99573.5232108,-1541.52446157,-2234.15958192,692.635120357,96865,104510,2604.95694198,0.0269495563907,0.144815553504,-0.731802963509,,,,,"2024-08-29T06:50:17.000+09:00",1563,-5743,0,-0.0101729399797,0.0244150559512,0.0610376398779,1,0.00304259634888,0.0202839756592,0.0148144324575,-0.0594201511817,-0.0156818358247,-0.0227279713319,0.00704613550719,0.0265000706203,23.9807215582,"validation",103786.666667,-0.0528648509764,1.01481443246,0.947135149024,248430.6,515003.05,0.513253271024,23735472,0.1948528266,103878.779295,89851.2207049,0.602298628145,-156862,-187189,1043515,63078,133797,-190352,99542,62769,-822222,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.0032582698638,0.000160227365084,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-08-29T00:00:00.000+09:00",98300,98500,97100,97300,327033,-0.0101729399797,-0.00815494393476,-0.0644230769231,42.6525052561,97919.3835571,99405.1140841,-1485.73052703,-2084.47377095,598.743243912,96530,104296,2518.88858898,0.0269066107813,0.12872520497,-0.517261723842,,,,,"2024-08-30T06:50:17.000+09:00",-1462,-11343,0,0.0215827338129,0.0698869475848,0.0585817060637,1,0,0.0142421159715,0.00797679477883,-0.0670783155634,-0.0152695840394,-0.0214231631135,0.00615357907412,0.0258878580573,24.1833706304,"validation",103723.333333,-0.0619275637112,1.00797679478,0.938072436289,260833.4,505479.5,0.646975792292,23408439,0.114985770936,102742.922018,90317.0779821,0.561967621498,-72695,-151978,854476,24651,99406,-135193,50607,61346,-702578,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,6.93429899016e-05,-0.00170080883211,,,0,0,1
+"066570","LG전��","KOSPI","KRW","1d","2024-08-30T00:00:00.000+09:00",100000,104500,99400,99400,1141903,0.0215827338129,0.00709219858156,-0.0414657666345,49.6650268294,98147.1707021,99404.7352631,-1257.56456092,-1919.09192894,661.527368018,96315,104116,2853.25368977,0.0274328093951,0.113319965633,1.61585064624,,,,,"2024-09-02T06:50:17.000+09:00",21022,32475,0,0.0221327967807,0.0140845070423,0.0653923541247,1,0.0277492291881,0.0524152106886,0.0320303171884,-0.0452956317953,-0.0126515549389,-0.0193067598485,0.00665520490964,0.0287047654906,25.4551141195,"validation",103701.666667,-0.0414811719516,1.03203031719,0.958518828048,435731.8,544319.95,2.09785255896,24550342,0.245210193012,101772.206245,90857.793755,0.782653784879,-17453,-129613,864528,23832,77676,-214007,-4124,55655,-645708,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.017064050579,0.00621317664666,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-09-02T00:00:00.000+09:00",99900,102400,98200,101600,511432,0.0221327967807,0.0241935483871,0.0252270433905,55.7672954843,98678.3752095,99567.3474658,-888.972256296,-1713.06799441,824.095738116,96440,103982,2949.44985478,0.0260593179373,0.120484961628,-0.05976165399,,,,,"2024-09-03T06:50:17.000+09:00",-32782,59445,0,0.00393700787402,0.0177165354331,0.0206692913386,1,0.00503018108652,0.0422535211268,0.0535047698051,-0.0229078109673,-0.00874972693205,-0.0168609054568,0.00811117852476,0.0290300182557,24.6737687274,"validation",103716.666667,-0.0204081632653,1.05350476981,0.979591836735,490455,533388.25,0.958836269828,25061774,0.366614187695,102249.78485,90630.2151503,0.944078406815,-5380,-114160,764644,98823,124388,-169320,-90922,-5012,-591595,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,0.0196312169339,0.0201136737314,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-09-03T00:00:00.000+09:00",102100,102900,101700,102000,381699,0.00393700787402,0.0344827586207,0.137123745819,56.7929430682,99189.394408,99747.5439498,-558.149541773,-1482.08430388,923.934762111,97055,103818,2831.63200801,0.0137770232413,0.111616035754,-0.325970517901,,,,,"2024-09-04T06:50:17.000+09:00",-2278,66579,0,-0.0127450980392,0.00196078431373,-0.0392156862745,1,0.00492125984252,0.011811023622,0.0509504919891,-0.0175114142056,-0.00547205433111,-0.0145302382734,0.00905818394226,0.0277610981178,24.3851157112,"validation",103740,-0.0167727009832,1.05095049199,0.983227299017,525278.8,485281.95,0.786550993706,25443473,0.580742597164,102471.447175,91638.552825,0.956480035731,-130636,-139253,596566,169674,177994,-116974,-35913,-31453,-477226,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,0.0100429384969,0.0154293181664,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-09-04T00:00:00.000+09:00",99500,102600,99300,100700,729415,-0.0127450980392,0.0244150559512,0.120133481646,52.5298131541,99421.7952683,99818.0962498,-396.300981486,-1264.9276394,868.626657919,97595,103610,2865.08686458,0.0143843790881,0.0929885650456,1.12703832861,,,,,"2024-09-05T06:50:17.000+09:00",-13677,125821,0,0.0337636544191,0.0139026812314,-0.0347567030785,1,-0.0245098039216,0.0323529411765,0.0318151544649,-0.0280860920761,-0.00393546158377,-0.0125613469653,0.00862588538152,0.0284517066989,25.0198992007,"validation",103781.666667,-0.029693748093,1.03181515446,0.970306251907,618296.4,451623.75,1.61509442318,24714058,0.387987124238,102132.609503,93057.3904972,0.842140503505,-255503,-228254,293722,277240,291838,19665,-11750,-55637,-307779,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.0187151797479,0.02489447217,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-09-05T00:00:00.000+09:00",102000,105500,101800,104100,947316,0.0337636544191,0.0698869475848,0.0992608236536,60.8145588354,100141.519073,100135.274305,6.24476781617,-1010.69315796,1016.93792578,98065,103464,3003.29494568,0.0114792129038,0.104974146528,2.00480645262,,,,,"2024-09-06T06:50:17.000+09:00",-1324,131119,0,-0.0317002881844,-0.016330451489,-0.0537944284342,0,0.012909632572,0.0367428003972,0.0615408147657,0.00614706564602,5.99881634598e-05,-0.00970886799194,0.0097688561554,0.0288500955397,25.3144952564,"validation",103840,0.00250385208012,1.06154081477,1.00250385208,742353,451933.65,2.096139555,25661374,0.388406793785,103212.14484,92917.8551604,1.08624734567,-343112,-384577,-57310,280978,380715,324818,66624,11005,-255297,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,0.0358172812015,0.0426054719797,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-09-06T00:00:00.000+09:00",104400,104400,100800,100800,655369,-0.0317002881844,0.0140845070423,0.0712008501594,51.4321815629,100242.823831,100184.513246,58.3105854424,-796.89240928,855.202994722,98400,103296,3045.91673528,0.0138057363709,0.100390868076,0.857936598994,,,,,"2024-09-09T06:50:17.000+09:00",1045,-13505,0,0.0257936507937,0.0357142857143,-0.0208333333333,1,0.0028818443804,0.0345821325648,0.0243902439024,-0.0241635687732,0.000578478030182,-0.00790567866349,0.00848415669367,0.0302174279293,24.9138473494,"validation",103875,-0.0296028880866,1.0243902439,0.970397111913,645046.2,447382.65,1.46489587828,25006005,0.402530361873,103339.230709,93460.7692907,0.742952814035,-382798,-504598,-801003,470832,624994,1065816,-78040,-105369,-222520,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.0195783701103,-0.00593093014341,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",99800,103700,99700,103400,508309,0.0257936507937,0.0177165354331,0.0976645435244,57.0539465163,100728.543242,100422.69745,305.845792011,-576.344769022,882.190561032,98860,103146,3114.0655399,0.014612440073,0.101196834587,0.24039671887,,,,,"2024-09-10T06:50:17.000+09:00",-2944,115583,0,-0.0116054158607,0.0589941972921,-0.0483558994197,1,-0.00992063492063,0.0396825396825,0.0459235282217,0.00246252884261,0.00295788967128,-0.00557393393638,0.00853182360766,0.0301166880068,24.6852050504,"validation",103950,-0.00529100529101,1.04592352822,0.994708994709,644421.6,449944.15,1.12971576583,25514314,0.405931713969,103862.159534,93857.8404664,0.953803999,-569537,-792411,-963209,540805,733820,1135647,66268,101553,-97581,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.0290755222858,0.0146556499728,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",104300,104800,102200,102200,487322,-0.0116054158607,0.00196078431373,0.0690376569038,53.9500413028,100954.921205,100554.349491,400.571714057,-380.961472406,781.533186463,99190,102998,3077.34657277,0.0148359374147,0.100192848034,0.116101865273,,,,,"2024-09-11T06:50:17.000+09:00",-465,-1880,0,-0.000978473581213,0.0772994129159,-0.045988258317,1,0.00870406189555,0.0251450676983,0.030345800988,-0.00774772325676,0.00391948839586,-0.0037276073621,0.00764709575795,0.0301110232169,24.6313673313,"validation",103980,-0.0171186766686,1.03034580099,0.982881323331,665546.2,459416.8,1.06074048663,25026992,0.312106675246,104159.064298,94220.9357018,0.802873923474,-482461,-736402,-1049126,452919,663960,1161057,64779,111697,-39491,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,-0.00667625772151,-4.42367884287e-05,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",103300,104500,101300,102100,328650,-0.000978473581213,0.0139026812314,0.0770042194093,53.687919725,101131.087173,100668.842121,462.245052252,-212.320167475,674.565219726,99555,102896,3086.10753185,0.014627479513,0.0942231308067,-0.539329838605,,,,,"2024-09-12T06:50:17.000+09:00",3954,-20959,0,0.00293829578844,0.0861900097943,-0.0440744368266,1,0.0107632093933,0.0313111545988,0.0255637587263,-0.00773596641269,0.0045273756342,-0.00207953151297,0.00660690714717,0.0302263225451,24.2364566379,"validation",103985,-0.0181276145598,1.02556375873,0.98187238544,585393.2,458521.95,0.71675957934,24698342,0.314667378519,104245.191894,94864.8081063,0.771310860799,-522683,-771778,-1300143,300762,648516,1299860,263691,170072,87149,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.00300816365461,-0.0055380884212,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",103100,103600,101100,102400,524435,0.00293829578844,-0.016330451489,0.071129707113,54.4036461395,101326.304531,100797.076038,529.228493262,-64.0104353272,593.238928589,99895,102800,3044.24270815,0.0145897650781,0.0895946889464,0.247373363856,,,,,"2024-09-13T06:50:17.000+09:00",72900,-20023,0,0.01953125,0.1083984375,-0.0498046875,1,0.00979431929481,0.024485798237,0.0250763301467,-0.00389105058366,0.00516824700451,-0.000625101907492,0.00579334891201,0.0297289326968,24.7067187632,"validation",103891.666667,-0.0143579048689,1.02507633015,0.985642095131,500817,464871.85,1.1281281067,25222777,0.324028654349,104370.030726,95419.9692738,0.779886346407,-300103,-749402,-1340322,129791,582633,1274783,180027,214956,152782,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0204247585967,-0.0275232079752,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",102600,105300,102300,104400,539926,0.01953125,0.0357142857143,0.0807453416149,58.9575084752,101799.180757,101063.959294,735.221462792,95.8359442966,639.385518495,100285,102730,3041.08251471,0.0149345240949,0.0920525461163,0.298284639861,,,,,"2024-09-19T06:50:17.000+09:00",2769,186358,0,0.0488505747126,0.0114942528736,-0.0689655172414,1,0.001953125,0.029296875,0.041033055791,0.0162562055875,0.00704235117616,0.000917968815101,0.00612438236106,0.0291291428612,24.7551723266,"validation",103825,0.0055381651818,1.04103305579,1.00553816518,477728.4,467941.65,1.15383189336,25762703,0.328463174842,104900.744794,95669.2552064,0.945756880414,-297265,-650869,-1401609,117350,310478,1246539,194017,383754,226005,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.018240470906,0.016562835571,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",107400,111000,107400,109500,1336983,0.0488505747126,0.0589941972921,0.124229979466,67.791311118,102983.922179,101688.851198,1295.07098065,335.682951568,959.388029085,100890,102704,3295.29090652,0.0178488711546,0.117544912338,2.69289684792,,,,,"2024-09-20T06:50:17.000+09:00",9749,355870,0,0.00547945205479,-0.0146118721461,-0.120547945205,0,0.0287356321839,0.0344827586207,0.0853404698186,0.0661707431064,0.0118271322434,0.00306559773121,0.00876153451219,0.0300939808814,25.7096059692,"validation",103845,0.054456160624,1.08534046982,1.05445616062,643463.2,510622.75,2.61833809794,27099686,0.384594497601,106819.553103,94960.4468971,1.22602436057,-100076,-302317,-1409504,49346,157057,1241897,53035,156839,239047,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0467577040629,0.0402444645108,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",108500,110400,107700,110100,719401,0.00547945205479,0.0772994129159,0.130390143737,68.6463154544,104078.703382,102311.899258,1766.8041245,621.907186154,1144.89693834,101525,102740,3252.77012748,0.0177961901271,0.136589999163,0.612337976121,,,,,"2024-09-23T06:50:17.000+09:00",33096,20532,0,0.00726612170754,-0.0326975476839,-0.0962761126249,0,-0.00913242009132,0.0246575342466,0.0844619551835,0.071637142301,0.0160472672525,0.00564856663173,0.0103987006207,0.0295437795411,25.095318523,"validation",103843.333333,0.0602510191635,1.08446195518,1.06025101916,689879,532322.35,1.35143865367,27819087,0.436488811713,108458.649833,94591.3501675,1.11836119556,-255986,-522927,-1660639,216813,346527,1417994,45177,195354,319580,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,0.000608869289761,-0.00644736435066,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",110400,112400,109200,110900,462772,0.00726612170754,0.0861900097943,0.136270491803,69.797542472,105128.133631,102948.054868,2180.07876284,933.541501492,1246.53726135,102190,102766,3249.00083266,0.017770185441,0.152611142334,-0.264907083033,,,,,"2024-09-24T06:50:17.000+09:00",8080,19995,0,0.0234445446348,-0.0595130748422,-0.12353471596,0,0.00272479564033,0.0290644868302,0.0852333887856,0.0791506918631,0.019658059178,0.0084178674616,0.0112401917164,0.0292966711692,24.6613739445,"validation",103840,0.0679892141757,1.08523338879,1.06798921418,716703.4,542205.9,0.853498643228,28281859,0.446760723187,109987.666318,94392.3336824,1.05850043111,-993634,-1121820,-2309041,819101,828817,1902968,190126,310189,487393,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.00393454927476,-0.00180741536835,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",110500,113600,108800,113500,704111,0.0234445446348,0.1083984375,0.156982670744,73.2368966737,106416.113073,103729.680434,2686.43263889,1284.11972897,1402.31290992,102960,102830,3359.78648747,0.0181406566355,0.174468253458,0.474748262171,,,,,"2024-09-25T06:50:17.000+09:00",19705,121846,0,-0.0696035242291,-0.0925110132159,-0.188546255507,0,-0.00360685302074,0.0432822362489,0.10236985237,0.103763493144,0.0236690100343,0.0113138302112,0.0123551798231,0.0296016430614,25.1042494091,"validation",103875,0.0926594464501,1.10236985237,1.09265944645,752638.6,564160.5,1.24806859041,28985970,0.468290318092,111941.625688,93978.374312,1.08675346569,-1206826,-1209040,-2494997,828077,855343,1918097,394991,371803,659110,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,0.0120418213555,0.00724844335289,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",113700,113700,105500,105600,1038510,-0.0696035242291,0.0114942528736,0.0699088145897,53.3553215047,106290.557215,103868.222624,2422.33459148,1511.76270147,910.571890007,103305,102722,3705.51602408,0.0247336532894,0.170938039814,1.43473567231,,,,,"2024-09-26T06:50:17.000+09:00",27647,-139644,0,0.0217803030303,0.00284090909091,-0.125,1,0.00176211453744,0.0722466960352,0.0222157688398,0.0280173672631,0.0229387745405,0.014315934673,0.00862283986749,0.0350901138644,25.4207112018,"validation",103815,0.017194047103,1.02221576884,1.0171940471,852355.4,602715.45,1.72305189787,27947460,0.329997928542,112134.377101,94475.6228985,0.629963867984,-1110013,-1335675,-2620755,738056,967233,1980381,385103,386440,720480,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,-0.0561672401824,-0.0591128745907,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",106600,107900,106100,107900,535114,0.0217803030303,-0.0146118721461,0.0877016129032,57.014070424,106538.163797,104166.8728,2371.29099774,1683.66836073,687.62263701,103740,102692,3605.12202236,0.0250462775968,0.170325715204,-0.281845578558,,,,,"2024-09-27T06:50:17.000+09:00",28681,71906,0,-0.0129749768304,-0.0389249304912,-0.152919369787,0,0.0094696969697,0.0170454545455,0.0401002506266,0.0507147586959,0.021976746967,0.0156039699789,0.00637277698804,0.0334116962221,24.7791952386,"validation",103765,0.0398496602901,1.04010025063,1.03984966029,691981.6,617580.35,0.866468630357,28482574,0.34612459739,112574.794848,94905.2051524,0.735432744718,-635190,-1656934,-2865822,264456,1043927,2059192,372410,629564,882944,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.00720302722175,-0.00440170671552,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",107700,109600,106500,106500,417394,-0.0129749768304,-0.0326975476839,0.080121703854,54.2258826648,106532.292444,104339.697037,2192.59540722,1785.45377002,407.141637196,104135,102624,3569.04187791,0.0252373196119,0.164845067386,-0.749081543795,,,,,"2024-09-30T06:50:17.000+09:00",-8035,42418,0,-0.0206572769953,-0.0798122065728,-0.140845070423,0,-0.00185356811863,0.0287303058387,0.0227109041149,0.0377689429373,0.0205877503025,0.0167648241317,0.00382292617085,0.033512130309,24.517686163,"validation",103713.333333,0.026868933599,1.02271090411,1.0268689336,631580.2,628071.05,0.664564940543,28065180,0.323640215546,112718.070546,95551.9294539,0.637771208292,-157711,-1110765,-2509347,133487,772017,1960498,26509,353135,628733,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,-0.00481872414003,-0.00695582849497,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",107400,107700,104300,104300,406956,-0.0206572769953,-0.0595130748422,0.0610376398779,50.0811758608,106188.862837,104336.756516,1852.10632169,1798.78428036,53.3220413338,104435,102470,3556.96745805,0.0257757564065,0.156174958782,-0.834115905973,,,,,"2024-10-02T06:50:17.000+09:00",-12035,23919,0,-0.0124640460211,-0.0680728667306,-0.141898370086,0,0.00845070422535,0.0319248826291,-0.00129267008187,0.0178588855275,0.0177574910996,0.0172462538865,0.000511237213172,0.0341032354559,24.4714869915,"validation",103665,0.00612550040997,0.998707329918,1.00612550041,620417,635202.5,0.640671281993,27658224,0.308779641138,112590.06591,96279.9340898,0.491722936302,-50498,-392539,-2514391,96770,244902,2014073,-40203,156111,580735,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.000669021791764,-0.00695793936667,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",103300,105700,102600,103000,444424,-0.0124640460211,-0.0925110132159,0.0585817060637,47.758221464,105698.268555,104237.737514,1460.53104019,1731.13363232,-270.602592134,104720,102288,3524.32692534,0.0258404036715,0.143443195589,-0.733296188488,,,,,"2024-10-04T06:50:17.000+09:00",-15382,66290,0,0.0281553398058,-0.0436893203883,-0.118446601942,0,-0.00958772770853,0.0297219558965,-0.0164247517189,0.00696073830752,0.0141799130116,0.0168071226439,-0.00262720963237,0.0342167662654,24.5470186079,"validation",103595,-0.00574352044018,0.983575248281,0.99425647956,568479.6,641072.05,0.693251249996,27213800,0.296796670515,112230.685721,97209.314279,0.385496473698,206509,-243599,-2586618,35257,251107,2069798,-233785,788,598552,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.000286370730822,-0.010173110272,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",104100,106900,103600,105900,409224,0.0281553398058,0.00284090909091,0.0653923541247,52.9959260144,105729.304162,104360.868069,1368.43609269,1658.5941244,-290.15803171,105045,102188,3551.16071638,0.0261126058521,0.135442570281,-0.792224275107,,,,,"2024-10-07T06:50:17.000+09:00",-6054,77957,0,-0.0207743153919,-0.0679886685552,-0.128423040604,0,0.0106796116505,0.0320388349515,0.00813936884192,0.036325204525,0.0129219649923,0.0156618897488,-0.00273992475647,0.0335331512406,24.492268494,"validation",103561.666667,0.022579139643,1.00813936884,1.02257913964,442622.4,604438.1,0.677032106348,27623024,0.254176730421,112158.782398,97931.2176024,0.560094612979,-51717,-52469,-2543611,158124,192085,2094790,-104403,-136371,528454,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.0250245940872,0.0191673718738,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",105800,105900,103000,103700,542298,-0.0207743153919,-0.0389249304912,0.0206692913386,48.9837118978,105417.103521,104311.914879,1105.18864273,1547.91302806,-442.724385332,105150,102026,3504.64923664,0.0262572366088,0.132530347212,-0.258958241438,,,,,"2024-10-08T06:50:17.000+09:00",-5367,-82912,0,-0.0549662487946,-0.0511089681774,-0.113789778206,0,-0.000944287063267,0.0273843248347,-0.0137898240609,0.016407582381,0.0106575568248,0.0149268373005,-0.00426928047572,0.0337960389262,24.7528283391,"validation",103443.333333,0.00248122965875,0.986210175939,1.00248122966,444059.2,605981.4,0.894908655612,27080726,0.166585311034,112117.783005,98182.2169953,0.395949687366,14071,256722,-2494940,173750,154196,2089000,-190357,-406656,481300,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.0366010040065,-0.0364184153685,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",103900,104000,98000,98000,1185008,-0.0549662487946,-0.0798122065728,-0.0392156862745,40.4409252858,104276.010672,103844.365628,431.645043562,1324.65943116,-893.014387601,104950,101766,3682.88857688,0.0289678872611,0.143407159448,1.99287844816,,,,,"2024-10-10T06:50:17.000+09:00",-19822,-108592,0,-0.00816326530612,-0.00510204081633,-0.0673469387755,0,0.00192864030858,0.0578592092575,-0.0662220104812,-0.0370064658137,0.00440454126084,0.0135169329711,-0.00911239171022,0.0375804956825,25.4779828412,"validation",103271.666667,-0.0510465923212,0.933777989519,0.948953407679,597582,646146.85,1.83396080937,25895718,0.0349955277194,112475.290692,97424.7093079,0.0382238185607,-25377,-111265,-2481359,221965,339585,2122089,-199030,-224751,435435,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.0488292112752,-0.0514195592516,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",98000,98400,96700,97200,675353,-0.00816326530612,-0.0680728667306,-0.0347567030785,39.4022758533,103187.393645,103352.190397,-164.796751155,1026.7681947,-1191.56494586,104775,101432,3541.25367853,0.0288966598223,0.153787050336,0.118262536121,,,,,"2024-10-11T06:50:17.000+09:00",-5534,-55666,0,0.0133744855967,0.00411522633745,-0.0576131687243,1,0,0.0173469387755,-0.0722977809592,-0.0417225333228,-0.0016954398267,0.0105634587932,-0.0122588986199,0.0364326510137,24.9075167866,"validation",103065,-0.0569058361228,0.927702219041,0.943094163877,651261.4,643443.75,1.049591359,25220365,0.0393435323601,112831.519099,96718.4809005,0.0298838179068,79906,77935,-2208202,157905,253220,1975455,-235789,-331957,304415,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0100134325921,-0.00461680149033,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",98300,100200,98300,98500,499239,0.0133744855967,-0.0436893203883,-0.0537944284342,42.0087212922,102466.256162,102992.768886,-526.512724212,716.112010918,-1242.62473513,104495,101152,3502.5927015,0.0279853801275,0.162831144126,-0.464624531363,,,,,"2024-10-14T06:50:17.000+09:00",2120,83505,0,0.00203045685279,-0.0121827411168,-0.0741116751269,0,0.011316872428,0.0195473251029,-0.0573711660845,-0.0262179689972,-0.00534530684479,0.00727017269967,-0.0126154795445,0.0355593167664,24.6186520452,"validation",102868.333333,-0.0424652873414,0.942628833915,0.957534712659,662224.4,621039.9,0.803875886235,25719604,0.00468810458072,113002.520203,95987.4797973,0.147664662726,494195,544408,-1657633,-47190,71749,1760832,-455936,-628807,-41260,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.0142401498882,0.0191773431817,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",99000,99400,98300,98700,287959,0.00203045685279,-0.0679886685552,-0.0208333333333,42.4190599203,101886.832137,102674.786005,-787.953868638,415.298835006,-1203.25270364,104390,100922,3330.9789371,0.0271711376623,0.167374441492,-1.15789330731,,,,,"2024-10-15T06:50:17.000+09:00",8207,15933,0,-0.00303951367781,-0.0151975683891,-0.0891590678825,0,0.00507614213198,0.0111675126904,-0.0545071366989,-0.0220170032302,-0.0079833218707,0.00420768829794,-0.0121910101686,0.0337485201328,24.0704136133,"validation",102663.333333,-0.0386051495178,0.945492863301,0.961394850482,637971.4,602669.4,0.477805908181,26007563,0.0830934837574,113126.108974,95653.8910263,0.174340142898,686727,627179,-1411834,-170689,10772,1480568,-525800,-646148,-12325,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.00812776965487,0.00296433321794,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",98700,99400,98300,98400,348089,-0.00303951367781,-0.0511089681774,-0.0483558994197,41.9396789816,101350.396423,102358.13519,-1007.73876677,130.691314652,-1138.43008142,104140,100748,3171.62329874,0.026484640964,0.175017386715,-0.890867725215,,,,,"2024-10-16T06:50:17.000+09:00",-1335,-64,0,-0.00914634146341,-0.0213414634146,-0.106707317073,0,0,0.0111448834853,-0.0551181102362,-0.0233056735618,-0.0102412476297,0.00132816376679,-0.0115694113965,0.0322319440929,24.2570095563,"validation",102480,-0.03981264637,0.944881889764,0.96018735363,599129.6,594658.4,0.585359594685,25659474,0.0122053266211,113253.155326,95026.8446738,0.185070659145,456304,520168,-1182361,-49746,29724,1384904,-402788,-544388,-164641,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.00691251285061,-0.00764834705875,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",97300,98000,96600,97500,449341,-0.00914634146341,-0.00510204081633,-0.045988258317,40.4623514944,100758.027743,101998.273324,-1240.24558135,-143.496064548,-1096.7495168,103905,100602,3073.65020597,0.0264459943122,0.183510499806,-0.516574649095,,,,,"2024-10-17T06:50:17.000+09:00",-4281,-27162,0,0.00102564102564,0.0205128205128,-0.100512820513,1,-0.0111788617886,0.0142276422764,-0.0616428468312,-0.0308343770502,-0.012720467501,-0.00147175450818,-0.0112487129928,0.0315246174971,24.503145001,"validation",102273.333333,-0.0466723160159,0.938357153169,0.953327683984,451996.2,592759.35,0.758049619968,25210133,0.0154481747104,113438.829241,94371.1707588,0.164090899996,14161,583946,-1161011,116519,-33697,1424432,-116025,-545802,-222064,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.000378375487224,0.00121795985086,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",98300,98700,97300,97600,250163,0.00102564102564,0.00411522633745,-0.0440744368266,40.7122472269,100272.177321,101672.4753,-1400.29797931,-394.8564475,-1005.44153181,103680,100490,2954.10376269,0.0264534552227,0.190953125994,-1.20155544723,,,,,"2024-10-18T06:50:17.000+09:00",8470,-35543,0,-0.0030737704918,-0.00409836065574,-0.0809426229508,0,0.00820512820513,0.014358974359,-0.0586419753086,-0.0287590805055,-0.0143473153618,-0.00404566032274,-0.010301655039,0.0302674565849,23.9185007568,"validation",102033.333333,-0.0434498529892,0.941358024691,0.956550147011,366958.2,588835,0.424843971571,25460296,0.0647001282193,113579.010052,93780.9899485,0.192898584386,-82818,464455,-971969,132276,-14857,1312082,-34887,-445246,-310903,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.0014317152836,0.00197890497529,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",98100,98100,97100,97300,159454,-0.0030737704918,-0.0121827411168,-0.0498046875,40.167558317,99814.9192715,101348.588241,-1533.6689694,-622.618951879,-911.05001752,103425,100356,2814.5249225,0.0264309662396,0.198664474174,-1.38495161284,,,,,"2024-10-21T06:50:17.000+09:00",5580,-8248,0,-0.00102774922919,-0.0534429599178,-0.0904419321686,0,0.00512295081967,0.0102459016393,-0.0592216582064,-0.0304515923313,-0.0157622710113,-0.00639896147872,-0.00936330953257,0.0289262581963,23.4650650266,"validation",101786.666667,-0.0440791197275,0.940778341794,0.955920880272,299001.2,570585.95,0.279456583184,25300842,0.00684077482104,113698.436621,93151.5633793,0.201901115171,50037,76010,-832221,36056,112970,1291169,-85996,-174448,-430664,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.0028588551166,0.0124021398943,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",98300,98900,97200,97200,182074,-0.00102774922919,-0.0151975683891,-0.0689655172414,39.9755670304,99412.623999,101041.285408,-1628.66140928,-823.827443359,-804.833965919,103065,100226,2734.91599946,0.0259615743136,0.205901375092,-1.20053029183,,,,,"2024-10-22T06:50:17.000+09:00",-6604,4874,0,-0.00925925925926,-0.0493827160494,-0.0730452674897,0,0.0102774922919,0.0174717368962,-0.0569058361228,-0.0301917666075,-0.0167557758156,-0.00847559098106,-0.00828018483456,0.0281369958792,23.5966944673,"validation",101558.333333,-0.042914581111,0.943094163877,0.957085418889,277824.2,552693.35,0.329430415618,25118768,-0.0582542742734,113675.612612,92454.3873881,0.223625759675,68463,-34318,-795283,-639,136353,1306443,-67505,-87507,-483586,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.00530715180917,-0.00996272174718,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",97000,97400,94300,96300,469583,-0.00925925925926,-0.0213414634146,-0.120547945205,38.2056189816,98933.7587684,100690.079082,-1756.32031335,-1010.32601736,-745.994295994,102405,100170,2760.99342807,0.0230606464806,0.206425069999,-0.158313469893,,,,,"2024-10-23T06:50:17.000+09:00",-4674,76867,0,0.0332294911734,-0.0508826583593,-0.0571131879543,0,-0.00205761316872,0.0318930041152,-0.0596162296763,-0.0386343216532,-0.0182380094844,-0.0104914435863,-0.00774656589817,0.0286707521087,24.5348239436,"validation",101300,-0.0493583415597,0.940383770324,0.95064165844,302123,509323.35,0.921974223251,24649185,-0.240564368392,112974.479647,91835.5203534,0.211196756883,38571,46722,-833322,-6846,28043,1255890,-33176,-75634,-397114,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.003877420562,0.0191768220619,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",97200,100300,97200,99500,653627,0.0332294911734,0.0205128205128,-0.0962761126249,47.1632670351,99020.872804,100601.925076,-1581.05227166,-1124.47126822,-456.581003443,101875,100366,2849.49389749,0.0245068750034,0.196746038654,0.593528899388,,,,,"2024-10-24T06:50:17.000+09:00",5336,186231,0,-0.0231155778894,-0.0804020100503,-0.0653266331658,0,0.00934579439252,0.0321910695742,-0.0233128834356,-0.00862841998286,-0.0158899725795,-0.0113012187761,-0.00458875380344,0.0286381296231,24.8982050545,"validation",101108.333333,-0.0159070304129,0.976687116564,0.984092969587,342980.2,506034.65,1.29166451349,25302812,-0.248626749176,111896.751344,91853.248656,0.381507736598,405,62254,-575830,-10111,-13660,1064245,8613,-49810,-467228,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.0219796370481,0.0239519225736,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",99500,99500,96700,97200,295597,-0.0231155778894,-0.00409836065574,-0.12353471596,42.4052383268,98740.7385265,100349.930626,-1609.19209915,-1221.4154344,-387.776664745,101190,100512,2845.9586191,0.0246566092378,0.183971529515,-0.799492388659,,,,,"2024-10-25T06:50:17.000+09:00",-2736,-12365,0,-0.0524691358025,-0.0792181069959,-0.0473251028807,0,0,0.0281407035176,-0.0394307737919,-0.0329512893983,-0.0165554742711,-0.0125660024116,-0.00398947185952,0.0292794096615,24.0812783096,"validation",100830,-0.036001190122,0.960569226208,0.963998809878,352067,497675.9,0.593954820798,25007215,-0.328993628183,110498.039536,91881.9604642,0.285669152744,31202,79702,229553,3684,7761,491026,-37023,-89643,-710735,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.0159645327367,-0.00889101771016,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",97400,97400,91700,92100,1000018,-0.0524691358025,-0.0534429599178,-0.188546255507,34.1727651846,97719.0864455,99738.8246533,-2019.73820788,-1381.0799891,-638.658218777,100120,100460,3049.81871774,0.025615964878,0.165063413671,1.79038560531,,,,,"2024-10-28T06:50:17.000+09:00",-7575,-283036,0,0.00325732899023,-0.014115092291,0.0130293159609,0,0.00205761316872,0.0586419753086,-0.0801038753496,-0.083217200876,-0.0219298393906,-0.014995439621,-0.00693439976956,0.0331142097474,25.2461587801,"validation",100490,-0.0834908946164,0.91989612465,0.916509105384,520179.8,512471.25,1.95136410091,24007197,-0.485761201238,108383.074488,91856.9255117,0.0147084773768,-157268,-160583,216236,193332,185319,621145,-36241,-25879,-828346,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0533370063813,-0.0426949760671,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",92600,92800,91500,92400,490122,0.00325732899023,-0.0493827160494,-0.125,34.9724956907,96900.7654539,99195.2080123,-2294.4425585,-1563.75250298,-730.690055518,99460,100426,2924.83166647,0.0217825566992,0.171158919737,0.0207695147243,,,,,"2024-10-29T06:50:17.000+09:00",16077,-109409,0,-0.0108225108225,-0.00108225108225,0.0194805194805,0,0.00542888165038,0.014115092291,-0.0709833098733,-0.0799195427479,-0.024831629421,-0.0169237283872,-0.00790790103375,0.0316540223644,24.5362918763,"validation",100193.333333,-0.0777829529576,0.929016690127,0.922217047042,581789.4,485051.85,1.01045280005,24497319,-0.355646617985,107971.733079,90948.2669215,0.0852783484356,-82758,-88967,451425,189277,176256,515466,-106758,-89063,-959089,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.00803068968378,-0.0147105295765,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",92800,92900,91200,91400,473930,-0.0108225108225,-0.0508826583593,-0.152919369787,33.5110279641,96054.4938456,98617.7851966,-2563.29135105,-1763.66027259,-799.631078459,98635,100370,2837.34369029,0.0208098170514,0.1677872445,-0.033063744719,,,,,"2024-10-30T06:50:17.000+09:00",-1801,-135324,0,0.00109409190372,0.0054704595186,0.0339168490153,1,0.004329004329,0.0183982683983,-0.0733512444873,-0.0893693334662,-0.0280447631406,-0.0192960642516,-0.00874869888905,0.0310431475962,24.4918156679,"validation",99931.6666667,-0.0853750062543,0.926648755513,0.914624993746,582658.8,481992.65,0.983272255293,24023389,-0.462578111928,106909.847431,90360.1525694,0.0628318189149,516749,557880,1381492,-137967,-123360,88603,-387328,-443795,-1470473,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.012878068292,-0.0158192696816,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",91700,92400,91500,91500,295828,0.00109409190372,-0.0804020100503,-0.140845070423,33.8089117117,95353.8024847,98090.5418487,-2736.73936401,-1958.27609088,-778.463273134,97885,100288,2706.10485527,0.0208689538808,0.163499381572,-0.729441857045,,,,,"2024-10-31T06:50:17.000+09:00",-1147,-52902,0,-0.0218579234973,-0.00109289617486,0.00655737704918,0,0.00328227571116,0.00984682713348,-0.0652296061705,-0.0876276324186,-0.0299097198253,-0.0214019244905,-0.0085077953348,0.0295749164511,24.0216277346,"validation",99710,-0.0823387824692,0.934770393829,0.917661217531,511099,475914.35,0.621599243645,24319217,-0.393554323378,105887.068483,89882.9315174,0.101040655057,804525,643537,1178472,-431131,-235701,56527,-384408,-418900,-1239263,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.0102659155724,0.00914321980288,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",91500,91900,89500,89500,774675,-0.0218579234973,-0.0792181069959,-0.141898370086,30.8335773083,94453.2174871,97454.2054155,-3000.98792842,-2166.81845839,-834.169470035,97145,100182,2684.24022275,0.0209088634534,0.169363626989,1.10109299099,,,,,"2024-11-01T06:50:17.000+09:00",13483,-335559,0,0.0145251396648,0.0234636871508,0.0268156424581,1,0,0.0262295081967,-0.0786967934531,-0.106625940788,-0.033530591379,-0.0242102621049,-0.00932032927413,0.0299915108688,24.9621927698,"validation",99481.6666667,-0.100336745464,0.921303206547,0.899663254536,606914.6,494300.3,1.56721531425,23544542,-0.416111622833,105371.414772,88918.5852281,0.0353382845419,889164,768995,1391087,-566177,-393605,-147481,-336232,-388272,-1255118,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,-0.00734634006145,-0.0284551410158,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",89800,91600,89200,90800,393593,0.0145251396648,-0.014115092291,-0.118446601942,34.8471928088,93891.1840275,96961.3013106,-3070.11728312,-2347.47822333,-722.639059786,96535,100086,2663.9373497,0.0214036123173,0.17006472574,-0.384404707516,,,,,"2024-11-04T06:50:17.000+09:00",-4978,9169,0,0.0165198237885,0.00440528634361,-0.0121145374449,1,0.00335195530726,0.0268156424581,-0.0594085046874,-0.0927802090202,-0.0338118643515,-0.0258532843979,-0.00795857995359,0.0293385170672,24.2994872241,"validation",99261.6666667,-0.0852460667932,0.940591495313,0.914753933207,485629.6,491758.75,0.800378234246,23938135,-0.333056097121,104743.59915,88326.4008503,0.150671211042,273904,989052,1448887,-309993,-626685,-256647,-27172,-434726,-1263860,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,0.0199199717365,0.0333796063297,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",91000,92300,90400,92300,282767,0.0165198237885,-0.00108225108225,-0.128423040604,39.2291520831,93646.3864848,96616.0197321,-2969.63324725,-2471.90922811,-497.724019132,95855,100000,2609.37039615,0.0206093271544,0.14984665477,-0.782875674217,,,,,"2024-11-05T06:50:17.000+09:00",6942,-37016,0,-0.00433369447454,-0.0260021668472,-0.044420368364,0,0.00220264317181,0.0209251101322,-0.0370872672265,-0.077,-0.0321737079875,-0.0267812484086,-0.00539245957889,0.0282705351695,23.9851779365,"validation",99071.6666667,-0.0683511935804,0.962912732773,0.93164880642,444158.6,485435.9,0.582501211797,24220902,-0.350419282958,103036.775546,88673.2244535,0.252498530691,490938,1217233,1721127,-603671,-1028649,-705268,-11969,-324111,-1146829,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.00181353576714,-0.0178125265304,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",91100,92600,91000,91900,238250,-0.00433369447454,0.0054704595186,-0.113789778206,38.4858091082,93377.711641,96266.6849371,-2888.9732961,-2555.32204171,-333.651254386,95265,99890,2537.27251071,0.0203551974027,0.134435993663,-0.878827348846,,,,,"2024-11-06T06:50:17.000+09:00",-7597,-3961,0,-0.00544069640914,-0.0435255712731,-0.031556039173,0,-0.0130010834236,0.0173347778982,-0.0353225213877,-0.0799879867855,-0.0314360532764,-0.0278054629131,-0.00363059036329,0.0276090588761,23.8095321299,"validation",98951.6666667,-0.0712637482946,0.964677478612,0.928736251705,397022.6,470233.5,0.506663179038,23982652,-0.329418682421,101668.522468,88861.4775319,0.237253986635,237048,489294,1614064,-437832,-693470,-759063,17252,16308,-1047509,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.000336116299629,-0.0013234037892,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",92300,93100,91300,91400,310599,-0.00544069640914,-0.00109289617486,-0.0673469387755,37.5285343224,93073.4483116,95906.1897566,-2832.74144496,-2610.80592236,-221.935522596,94935,99770,2484.61018852,0.0169527779111,0.136629334862,-0.555782075209,,,,,"2024-11-07T06:50:17.000+09:00",-664,-24828,0,0.00218818380744,-0.0404814004376,-0.0448577680525,0,0.00435255712731,0.0195865070729,-0.0372360035814,-0.0838929537937,-0.0309927948026,-0.0285646162184,-0.0024281785842,0.0271839189116,24.0692587276,"validation",98980,-0.0765811275005,0.962763996419,0.923418872499,399976.8,426513.05,0.728228596991,23672053,-0.260679597025,101420.452953,88449.5470474,0.227466992217,195012,379539,1669276,-419333,-614887,-897945,54596,4278,-1010234,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.000252251467971,0.00586535166152,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",91000,92700,90500,91600,281873,0.00218818380744,0.0234636871508,-0.0576131687243,38.1908023352,92846.763956,95587.2127376,-2740.44878158,-2636.7344942,-103.714287379,94655,99650,2464.28088934,0.0169554741886,0.138467321107,-0.616710111179,,,,,"2024-11-08T06:50:17.000+09:00",-1078,-39183,0,-0.00436681222707,-0.0207423580786,-0.061135371179,0,-0.00437636761488,0.0240700218818,-0.0322751043262,-0.0807827395886,-0.0299175631177,-0.0287853110721,-0.00113225204562,0.0269026297963,23.9743984446,"validation",99008.3333333,-0.0748253514014,0.967724895674,0.925174648599,301416.4,406839.05,0.692836638961,23953926,-0.155643736755,101208.31214,88101.6878603,0.266911758902,-136126,191943,1505095,-15572,-478044,-878745,-12913,-792,-923953,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.00175128283963,0.0153590008286,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",92500,92500,91000,91200,231867,-0.00436681222707,0.00440528634361,-0.0741116751269,37.3382506256,92593.4156551,95262.2340163,-2668.8183612,-2643.1512676,-25.6670935986,94290,99512,2395.40368296,0.0165442730485,0.137207825265,-0.788680830696,,,,,"2024-11-11T06:50:17.000+09:00",6572,-76936,0,-0.0142543859649,-0.0296052631579,-0.0668859649123,0,0.00982532751092,0.0163755458515,-0.032771237671,-0.08352761476,-0.0292633592237,-0.0289819217939,-0.00028143742981,0.0262653912605,23.7747293865,"validation",98950,-0.078322385043,0.967228762329,0.921677614957,269071.2,393470.45,0.589286946453,23722059,-0.253836723952,100758.662922,87821.3370779,0.261156205138,-74012,141378,1045857,-66569,-450046,-778442,-19024,24456,-610597,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.0030098913457,-0.0178088451641,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",91100,91600,89600,89900,329411,-0.0142543859649,-0.0260021668472,-0.0891590678825,34.632349362,92179.0440158,94865.0314965,-2685.98748072,-2651.71851023,-34.2689704925,93850,99336,2367.16056274,0.0166424482153,0.13651099928,-0.324123410387,,,,,"2024-11-12T06:50:17.000+09:00",-10670,-32979,0,-0.0222469410456,0.00222469410456,-0.0745272525028,1,-0.00109649122807,0.0219298245614,-0.0420884389984,-0.0949907385037,-0.0298775025664,-0.0294963126833,-0.00038118988312,0.0263310407424,24.1115147107,"validation",98880,-0.0908171521036,0.957911561002,0.909182847896,278400,395543.05,0.83280694731,23392648,-0.330547458741,100255.778641,87444.2213588,0.191684631857,-76002,-187401,906547,-76812,-88028,-804068,-19358,-3111,-503792,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.00274002718077,0.00530492421292,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",89500,89700,87700,87900,397600,-0.0222469410456,-0.0435255712731,-0.106707317073,30.9198477381,91520.7295518,94349.1032375,-2828.37368569,-2687.04954532,-141.32414037,93325,99110,2355.22052255,0.017077895192,0.140318953339,-0.00205454989873,,,,,"2024-11-13T06:50:17.000+09:00",-6647,-49549,0,-0.00227531285552,0.032992036405,-0.0409556313993,1,-0.00444938820912,0.0222469410456,-0.0581301901956,-0.113106649178,-0.0321771750363,-0.0305693918694,-0.00160778316689,0.0267943176627,24.2771568375,"validation",98775,-0.110098709188,0.941869809804,0.889901290812,310270,398018.6,0.998948290356,22995048,-0.334711242138,99872.6331602,86777.3668398,0.0857281656362,-11579,-56684,1037212,-160479,-200691,-989478,-2067,-20111,-523232,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.00285650157111,0.00288889123583,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",87100,89100,87100,87700,337930,-0.00227531285552,-0.0404814004376,-0.100512820513,30.5669719989,90932.9250054,93856.5770718,-2923.65206638,-2734.37004953,-189.282016852,92835,98892,2329.84762808,0.0170697691577,0.144121845877,-0.26752519064,,,,,"2024-11-14T06:50:17.000+09:00",267,-19748,0,0.0228050171038,0.060433295325,-0.0205245153934,1,-0.00910125142207,0.0227531285552,-0.0553131900684,-0.113173967561,-0.0333369676897,-0.0311786778738,-0.00215828981587,0.0265661075038,24.1122712308,"validation",98643.3333333,-0.110938397594,0.944686809932,0.889061602406,315736.2,392448.05,0.861082122844,22657118,-0.325267892145,99524.775781,86145.224219,0.116205373087,14776,-38858,1046472,-138052,-168765,-1033013,-56015,-86155,-550587,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0241046079524,0.0270975408291,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",88300,89700,87400,89700,392933,0.0228050171038,-0.0207423580786,-0.0809426229508,38.1665989231,90743.2442353,93548.6824739,-2805.43823854,-2748.58368733,-56.8545512032,92440,98720,2327.71565465,0.0180921574751,0.139467940021,-0.0330757315163,,,,,"2024-11-15T06:50:17.000+09:00",2815,-15668,0,-0.0133779264214,0.0323299888517,-0.0211817168339,1,0.00684150513113,0.0262257696693,-0.0296408481177,-0.0913695299838,-0.0312757886124,-0.0306419586102,-0.000633830002265,0.0259500072982,24.2856204409,"validation",98558.3333333,-0.0898790902173,0.970359151882,0.910120909783,337948.2,399586.55,0.983348914021,23050051,-0.301592358401,98886.2081878,85993.7918122,0.287471958693,93067,41792,1082432,-147572,-220028,-1083916,-129711,-119909,-598616,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.0220685913338,0.0345356050832,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",89700,89700,88100,88500,270178,-0.0133779264214,-0.0296052631579,-0.0904419321686,35.6456250998,90398.1297376,93174.7059943,-2776.57625674,-2754.18220121,-22.3940555216,92000,98544,2275.73596503,0.0182035013731,0.136039024758,-0.688733197764,,,,,"2024-11-18T06:50:17.000+09:00",-16833,-74583,0,0.0180790960452,0.0542372881356,-0.00225988700565,1,0,0.0178372352285,-0.0380434782609,-0.101924013639,-0.031373743014,-0.0311207028386,-0.000253040175385,0.0257145306783,23.8975941111,"validation",98440,-0.100975213328,0.961956521739,0.899024786672,345610.4,405122.75,0.666904043281,22779873,-0.311136439511,98257.7951389,85742.2048611,0.220348787206,-26190,-8862,960985,-83106,-217228,-1108640,-76022,-77109,-513258,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.0125510906393,-0.019041404325,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",88300,90800,88200,90100,295260,0.0180790960452,0.00222469410456,-0.0730452674897,41.2204889348,90352.2636241,92946.9499948,-2594.68637063,-2722.2830351,127.596664465,91645,98358,2298.89768181,0.0188536503952,0.127194506403,-0.60489211515,,,,,"2024-11-19T06:50:17.000+09:00",2340,-16331,0,0.00776914539401,0.0455049944506,-0.0255271920089,1,-0.00225988700565,0.0293785310734,-0.016858530198,-0.0839586002155,-0.0287978509504,-0.0302140181476,0.00141616719717,0.0255149576228,24.0042870467,"validation",98331.6666667,-0.083713283276,0.983141469802,0.916286716724,338780.2,410782.05,0.718775321366,23075133,-0.248749306354,97473.3702696,85816.6297304,0.367458660953,-53989,-16845,924020,-147718,-239671,-1180092,21458,-45339,-461624,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.00352331369306,0.0120535934337,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",90100,91800,90100,90800,266403,0.00776914539401,0.032992036405,-0.0571131879543,43.5254913761,90421.1461435,92787.9166618,-2366.77051832,-2651.18053174,284.410013421,91370,98142,2256.11927597,0.0189633097606,0.11884025949,-0.695530422896,,,,,"2024-11-20T06:50:17.000+09:00",-9906,-19860,0,0.0242290748899,0.0407488986784,-0.0440528634361,1,0,0.0188679245283,-0.00623837145671,-0.0748099692283,-0.0260657546071,-0.0291980234773,0.00313226887027,0.02484712859,23.9091800435,"validation",98221.6666667,-0.0755603821289,0.993761628543,0.924439617871,312540.8,400623.05,0.664971723419,23341536,-0.163201917613,96799.2172548,85940.7827452,0.447506245077,-82983,-29612,960878,-160983,-220532,-1238053,66301,-51541,-499139,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.00660271430862,0.0127434039684,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",90800,93600,90800,93000,420244,0.0242290748899,0.060433295325,-0.0653266331658,50.1428166694,90817.8928906,92803.6265387,-1985.73364807,-2518.09115501,532.357506939,91045,97962,2294.96789911,0.0181952664452,0.0888676798956,0.169889584071,,,,,"2024-11-21T06:50:17.000+09:00",-9993,7756,0,-0.00430107526882,-0.00967741935484,-0.0161290322581,0,0,0.0308370044053,0.0214728980175,-0.0506522937466,-0.0213519747104,-0.0270762489786,0.00572427426816,0.024677074184,24.3889455461,"validation",98148.3333333,-0.0524546180102,1.02147289802,0.94754538199,329003.6,388953.9,1.08044680873,23761780,-0.198099569126,95090.478958,86999.521042,0.741627755363,-47610,-71248,912970,-134436,-213612,-1232965,17498,-3596,-504373,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,0.0200461423872,0.0289075567881,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",93300,93500,92200,92600,289613,-0.00430107526882,0.0323299888517,-0.0473251028807,49.0181876968,91092.0632152,92788.5430914,-1696.47987624,-2353.76889925,657.289023013,90815,97800,2223.89876346,0.0176187601081,0.0662922668804,-0.537291166592,,,,,"2024-11-22T06:50:17.000+09:00",-2635,-114799,0,0.00755939524838,-0.00755939524838,-0.048596112311,0,0.00322580645161,0.0139784946237,0.0196553432803,-0.0531697341513,-0.018320517022,-0.0254186706183,0.00709815359626,0.0240161853506,24.0123452487,"validation",98065,-0.0557283434457,1.01965534328,0.944271656554,308339.6,388654.7,0.745167882956,23472167,-0.197482238089,93825.1661084,87804.8338916,0.796495265666,-56217,-166129,836601,-94407,-186506,-1278183,-12557,71815,-437158,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.00363233793353,-0.00102099443825,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",93400,93900,92600,93300,273486,0.00755939524838,0.0542372881356,0.0130293159609,51.0857503076,91431.7457974,92826.4287883,-1394.68299089,-2161.95171758,767.268726691,90875,97584,2157.90599464,0.01342420098,0.0694272311668,-0.65172563882,,,,,"2024-11-25T06:50:17.000+09:00",4654,-60194,0,0.0096463022508,-0.0385852090032,-0.0760986066452,0,0.00863930885529,0.0140388768898,0.0266850068776,-0.0439006394491,-0.0149483707491,-0.0231720441327,0.00822367338361,0.0231286816146,23.9625810981,"validation",97985,-0.0478134408328,1.02668500688,0.952186559167,309001.2,352328.1,0.776225342231,23745653,-0.0371165399524,94029.5998161,87720.4001839,0.884359370655,-266717,-270139,851429,102960,-34466,-1328425,15537,40018,-447361,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.000748978027763,0.0129364502089,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",94200,96400,93500,94200,677582,0.0096463022508,0.0455049944506,0.0194805194805,53.6863956725,91857.6310594,92928.174804,-1070.54374464,-1943.67012299,873.126378355,90965,97452,2225.1984236,0.0135557374144,0.0750930778014,2.29848043646,,,,,"2024-11-26T06:50:17.000+09:00",5486,-180060,0,0.0031847133758,-0.0636942675159,-0.0774946921444,0,0.0096463022508,0.0310825294748,0.0355631286759,-0.0333702745967,-0.0113645832764,-0.0206334407961,0.00926885751969,0.0236220639448,24.8794613182,"validation",97910,-0.037891941579,1.03556312868,0.962108058421,385465.6,361701.1,1.87332026361,24423235,-0.010241052626,94380.4209111,87549.5790889,0.973587309471,-255183,-272442,740545,44837,-21057,-1377405,65545,40491,-332070,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.00358713396483,-0.0196294839267,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",93500,95200,93300,94500,224277,0.0031847133758,0.0407488986784,0.0339168490153,54.5537709109,92264.1493579,93044.6063,-780.45694208,-1711.02748681,930.570544731,91120,97274,2201.96996477,0.0132829917962,0.0822150472949,-0.905330542644,,,,,"2024-11-27T06:50:17.000+09:00",-6168,-34212,0,-0.0253968253968,-0.0582010582011,-0.0804232804233,0,-0.00743099787686,0.02016985138,0.0370939420544,-0.0285173838847,-0.00825880361989,-0.0181061109715,0.00984730735165,0.0233012694685,23.7769922875,"validation",97831.6666667,-0.0340550946353,1.03709394205,0.965944905365,377040.4,349218.45,0.642225518153,24647512,0.0893599693831,94865.7175548,87374.2824452,0.95118190982,-279235,-362381,40617,97771,72248,-1042445,46415,51929,-3415,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00870094245319,0.00846577188361,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",95200,95500,91700,92100,391819,-0.0253968253968,-0.00967741935484,0.00655737704918,46.9743821143,92238.8956106,92974.635463,-735.739852416,-1515.96995993,780.230107515,91150,97072,2316.11496729,0.0145440255579,0.082654122663,0.274447117486,,,,,"2024-11-28T06:50:17.000+09:00",3120,-98503,0,-0.00217155266015,-0.0521172638436,-0.0694896851249,0,0.00740740740741,0.0402116402116,0.0104223806912,-0.0512197132026,-0.00798848916847,-0.016460042996,0.00847155382753,0.0251478280921,24.3091854997,"validation",97723.3333333,-0.0575434048504,1.01042238069,0.94245659515,371355.4,354018,1.10677705653,24255693,-0.0089718601879,94916.9616404,87383.0383596,0.626096319885,-200150,-422679,-153246,-24300,75670,-921594,92056,114576,29103,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0185327266173,-0.0237377328483,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",92100,92500,91300,91900,234710,-0.00217155266015,-0.00755939524838,0.0268156424581,46.3958966913,92186.7578243,92895.0328361,-708.275011769,-1354.4309703,646.15595853,91270,96868,2236.39246962,0.0136402081694,0.0811089106737,-0.918236575274,,,,,"2024-11-29T06:50:17.000+09:00",6567,-48047,0,-0.0239390642002,-0.0642002176279,-0.0805223068553,0,0,0.0130293159609,0.00690259669114,-0.051286286493,-0.00770701862643,-0.0147380954331,0.00703107680664,0.0243350649578,23.7945622969,"validation",97616.6666667,-0.0585624039611,1.00690259669,0.941437596039,360374.8,327019.75,0.71772423531,24020983,0.0728459060959,94971.4051386,87568.5948614,0.585102815878,-199502,-415727,-348121,49096,122446,-762132,17463,70511,21625,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,-0.0028147653678,-0.00562530988559,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",92000,92100,89500,89700,538059,-0.0239390642002,-0.0385852090032,-0.0121145374449,40.4891615717,91804.1796975,92658.3637371,-854.184039618,-1254.38158416,400.197544545,91215,96614,2262.36443608,0.0143496342602,0.0824411228427,1.85599960075,,,,,"2024-12-02T06:50:17.000+09:00",6848,-121249,0,-0.0167224080268,-0.0512820512821,-0.0691192865106,0,0.00108813928183,0.0282916213275,-0.0166091103437,-0.0715631274971,-0.00952267602696,-0.0139841871144,0.00446151108746,0.0252214541369,24.5999495466,"validation",97490,-0.0799056313468,0.983390889656,0.920094368653,413289.4,334243.05,1.60978365893,23482924,-0.0680958063302,94974.9335101,87455.0664899,0.298533671413,-62437,-158101,-295724,-35372,-66084,-767824,-19247,17145,4510,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,-0.00447142974139,-0.000609235141619,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",90100,90200,87700,88200,556888,-0.0167224080268,-0.0636942675159,-0.044420368364,37.0277845023,91249.6905133,92328.1145714,-1078.42405814,-1219.19007896,140.766020821,91010,96290,2279.33840493,0.0142057545236,0.0866619426142,1.75229986254,,,,,"2024-12-03T06:50:17.000+09:00",9142,-189661,0,0.00907029478458,-0.0566893424036,-0.047619047619,0,0.00445930880713,0.0278706800446,-0.030875727942,-0.0840170318829,-0.0122270301376,-0.0138230167682,0.00159598663063,0.0258428390582,24.6174816635,"validation",97303.3333333,-0.0935562330855,0.969124272058,0.906443766914,389150.6,347949.1,1.60048696778,22926036,-0.186071181101,94953.5516987,87066.4483013,0.143722180572,54824,-112672,-589360,-100770,-69937,-418693,-34136,14895,6936,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0161401391325,-0.0132573023779,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",89100,89600,88200,89000,354051,0.00907029478458,-0.0582010582011,-0.031556039173,39.9750893739,90903.5842805,92081.5875661,-1178.00328566,-1210.9527203,32.9494346399,90865,95880,2216.52851886,0.014402608535,0.0883642946241,0.00267565683428,,,,,"2024-12-04T06:50:17.000+09:00",5158,-22756,0,-0.0191011235955,-0.052808988764,-0.0438202247191,0,0.0102040816327,0.015873015873,-0.020524954603,-0.0717563621193,-0.0132359919737,-0.0136062103404,0.00037021836674,0.0249048148187,24.1735878983,"validation",97093.3333333,-0.0833562208185,0.979475045397,0.916643779182,415105.4,353739.15,1.00088158181,23280087,-0.0993055193354,94879.6108155,86850.3891845,0.2677234375,175360,38868,-409809,-291214,-266539,-615514,82333,106429,86706,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.00951612677925,-0.0130651218821,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",87000,88000,86600,87300,544557,-0.0191011235955,-0.0521172638436,-0.0448577680525,36.1076868683,90349.1866989,91727.3958946,-1378.2091957,-1244.40401538,-133.805180324,90660,95424,2229.63362466,0.0148890815126,0.0947151301953,1.45406182737,,,,,"2024-12-05T06:50:17.000+09:00",677,-63519,0,-0.0148911798396,-0.0160366552119,-0.0217640320733,0,-0.0224719101124,0.0157303370787,-0.0370615486433,-0.0851358148893,-0.0157870469153,-0.0142543415278,-0.00153270538745,0.0255399040625,24.5848336409,"validation",96848.3333333,-0.0985905797725,0.962938451357,0.901409420228,445653,365437.05,1.49015268156,22735530,-0.128137390557,94953.4368518,86366.5631482,0.108705086855,256052,298101,-234684,-406666,-448450,-755157,146036,71125,95950,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.0046617011724,0.000658575304321,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",87400,87600,85800,86000,397776,-0.0148911798396,-0.0642002176279,-0.061135371179,33.4431813215,89680.0810529,91303.1443468,-1623.06329393,-1320.13587109,-302.927422845,90380,94926,2198.94550861,0.0151022595519,0.104466638229,0.21786264973,,,,,"2024-12-06T06:50:17.000+09:00",217,-102512,0,-0.0104651162791,0.0209302325581,-0.0046511627907,1,0.00114547537228,0.020618556701,-0.0484620491259,-0.0940311400459,-0.0188728289992,-0.0153504171057,-0.00352241189355,0.0255691338211,24.255746887,"validation",96603.3333333,-0.109761567924,0.951537950874,0.890238432076,478266.2,371232.2,1.07150187942,22337754,-0.217676699381,95100.8473816,85659.1526184,0.036100233074,238342,325172,-214892,-357108,-476141,-760229,123928,121360,143777,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.00590173178769,-0.00572039050197,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",86000,86600,83300,85100,455580,-0.0104651162791,-0.0512820512821,-0.0668859649123,31.6991723116,88975.4531986,90843.652173,-1868.19897439,-1429.74849175,-438.450482636,90075,94358,2277.592258,0.0151873917338,0.116130969971,0.61605329309,,,,,"2024-12-09T06:50:17.000+09:00",14517,17574,0,-0.0223266745006,0.0376028202115,0.0199764982374,1,0,0.0383720930233,-0.0552317513183,-0.0981156870642,-0.0219529844229,-0.0168008048384,-0.00515217958445,0.0267637163102,24.380908926,"validation",96286.6666667,-0.116180848854,0.944768248682,0.883819151146,461770.4,382417.85,1.19131468366,21882174,-0.240559508402,95305.2485601,84844.7514399,0.0244011883114,309665,410970,-26132,-308041,-539208,-856986,-122,125554,105608,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.00485871129924,0.00385807208353,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",83900,84400,82300,83200,567362,-0.0223266745006,-0.0566893424036,-0.0745272525028,28.3392774419,88086.9219373,90277.4557157,-2190.53377845,-1581.90554909,-608.62822936,89740,93910,2314.90709671,0.0155744170869,0.134374741761,1.38851181141,,,,,"2024-12-10T06:50:17.000+09:00",9354,-57908,0,0.0132211538462,0.0552884615385,0.03125,1,-0.0141010575793,0.0246768507638,-0.0728772008023,-0.114045362581,-0.026328530991,-0.0190132878496,-0.00731524314135,0.0278234026047,24.5777554538,"validation",95993.3333333,-0.133273143968,0.927122799198,0.866726856032,463865.2,394315.4,1.43885326315,21314812,-0.263473858744,95769.3946628,83710.6053372,-0.0423430017222,320904,564181,162222,-268038,-615718,-946383,-59725,45536,55583,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.00550509935287,0.0295687483594,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",83100,85000,82900,84300,965339,0.0132211538462,-0.052808988764,-0.0409556313993,32.781404413,87504.3185623,89834.6812183,-2330.36265595,-1731.59697046,-598.765685491,89560,93438,2299.5565898,0.0153846999945,0.143800331667,3.08052727311,,,,,"2024-12-11T06:50:17.000+09:00",6840,-11762,0,0.0189798339265,0.0296559905101,0.017793594306,1,-0.00120192307692,0.0252403846154,-0.0587315765967,-0.0977974699801,-0.027643685124,-0.0205408893293,-0.00710279579467,0.0272782513618,25.122371758,"validation",95675,-0.118892082571,0.941268423403,0.881107917429,586122.8,422702.35,2.28373227639,22280151,-0.0845626952393,95999.378852,83120.621148,0.0915755136584,308325,458137,105012,-321271,-506198,-921021,5723,44750,151567,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0110355966135,-0.0419294817099,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",84300,86100,84000,85900,273017,0.0189798339265,-0.0160366552119,-0.0205245153934,38.73068923,87257.5003219,89543.2233502,-2285.72302829,-1842.42218203,-443.300846261,89470,93026,2285.30254767,0.0160468093143,0.14729888802,-0.821458418434,,,,,"2024-12-12T06:50:17.000+09:00",1366,4257,0,0.0221187427241,0.0651920838184,-0.0186263096624,1,0,0.0249110320285,-0.0399016430088,-0.0766022402339,-0.0266091155796,-0.0214484538071,-0.00516066177254,0.0266042205783,23.8782284513,"validation",95403.3333333,-0.0996121728801,0.960098356991,0.90038782712,531814.8,419456.7,0.650882439117,22553168,-0.0123910286807,96059.4157556,82880.5842444,0.229111037123,59479,214397,18571,-290587,-423129,-1009521,226660,206178,388283,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.00877651195312,-0.00268010652005,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",86400,88200,85900,87800,634491,0.0221187427241,0.0209302325581,-0.0211817168339,44.9604130566,87340.9618109,89414.0956947,-2073.13388378,-1888.56452238,-184.569361405,89375,92696,2286.3523657,0.015996722626,0.148320765041,1.10213888981,,,,,"2024-12-13T06:50:17.000+09:00",10007,201432,0,0.00569476082005,0.00341685649203,-0.0398633257403,1,0.0058207217695,0.0267753201397,-0.0176223776224,-0.0528178130664,-0.0236120032322,-0.0215098464963,-0.00210215673582,0.026040459746,24.7433951613,"validation",95165,-0.0773918982819,0.982377622378,0.922608101718,579157.8,431534.6,1.47031315681,23187659,0.0159440285901,96003.0841878,82746.9158122,0.381187387231,-11659,314180,57496,-280438,-539048,-1079249,296432,218040,481726,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,0.00590181833075,0.011126317585,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",87600,88800,87600,88300,272310,0.00569476082005,0.0376028202115,-0.00225988700565,46.5019876105,87488.5061477,89331.5700876,-1843.06393998,-1879.4644059,36.4004659157,89365,92402,2208.75576815,0.0157941436724,0.148468314968,-0.865672101323,,,,,"2024-12-16T06:50:17.000+09:00",-5801,12101,0,-0.00566251415629,-0.0237825594564,-0.0453001132503,0,-0.00227790432802,0.0136674259681,-0.0119174173334,-0.044392978507,-0.0208727513022,-0.0212849876093,0.000412236307086,0.0250142216098,23.9031917888,"validation",94930,-0.0698409354261,0.988082582667,0.930159064574,542503.8,431641.2,0.630871195799,23459969,0.078780246186,95998.9354836,82731.0645164,0.419730904631,7568,156040,138770,-218188,-416345,-1056103,215410,260282,442999,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.000723204247438,-0.00949511259768,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",88800,88900,87400,87800,276988,-0.00566251415629,0.0552884615385,-0.0255271920089,45.1404186784,87536.4282788,89218.1204515,-1681.69217273,-1839.90995927,158.217786533,89250,92040,2158.13035614,0.015275291298,0.1492140851,-0.832043340853,,,,,"2024-12-17T06:50:17.000+09:00",13737,-49981,0,-0.0113895216401,-0.0102505694761,-0.0307517084282,0,0.00566251415629,0.0169875424689,-0.0162464985994,-0.0460669274229,-0.0191536693933,-0.0209556942969,0.00180202490356,0.0245800723934,23.9145462426,"validation",94653.3333333,-0.0724045640231,0.983753501401,0.927595435977,484429,430727.6,0.643070005266,23182981,0.0125192813277,95908.6785476,82591.3214524,0.391119537485,-16612,-123119,55948,-40346,-195437,-902149,63096,328999,429921,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,-0.00346163701253,-0.0125816325453,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",87400,88100,86700,86800,371618,-0.0113895216401,0.0296559905101,-0.0440528634361,42.4625523675,87423.1316205,89039.0004181,-1615.86879756,-1795.10172693,179.232929363,89050,91702,2103.97818784,0.0152850721084,0.150490667902,-0.354679610497,,,,,"2024-12-18T06:50:17.000+09:00",4745,-130283,0,0.0541474654378,0.00115207373272,-0.0357142857143,1,-0.00455580865604,0.0159453302961,-0.0252667040988,-0.0534557588711,-0.0186159999719,-0.0206808954715,0.00206489549957,0.0242393800443,24.1969836246,"validation",94275,-0.0792893131795,0.974733295901,0.92071068682,365684.8,435988.35,0.852357637538,22811363,-0.0608012805847,95750.5969883,82349.4030117,0.332104512186,-131157,-125302,9322,102454,-115323,-815812,29977,242294,445402,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.00153148584493,-0.00557731600826,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",87700,92300,87700,91500,795521,0.0541474654378,0.0651920838184,-0.0161290322581,55.7494719774,88050.3421404,89221.2966834,-1170.95454297,-1670.27229013,499.317747165,88975,91572,2346.55117442,0.0188420450168,0.147323283007,1.72473488352,,,,,"2024-12-19T06:50:17.000+09:00",2623,105692,0,-0.0371584699454,-0.0633879781421,-0.0808743169399,0,0.0103686635945,0.0529953917051,0.0283787580781,-0.000786266544359,-0.0127973174095,-0.0182543419687,0.00545702455918,0.0256453680265,25.0108467762,"validation",93965,-0.0262331719257,1.02837875808,0.973766828074,470185.6,454752.2,1.74935052541,23606884,-0.0170308137047,95529.0445528,82420.9554472,0.692629145229,-116569,-20008,69811,44900,-80858,-876767,67648,101270,493149,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,0.0429052448346,0.0496836297069,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",89500,90400,88000,88100,455731,-0.0371584699454,0.00341685649203,-0.048596112311,47.2491818337,88057.9818111,89138.2376698,-1080.25585868,-1552.26900384,472.013145162,88750,91390,2428.94037625,0.0204534235199,0.143019607791,-0.0377844327973,,,,,"2024-12-20T06:50:17.000+09:00",-22809,-154491,0,-0.0215664018161,-0.0408626560726,-0.0431328036322,0,-0.0218579234973,0.0262295081967,-0.00732394366197,-0.0359995623154,-0.0122617010066,-0.0176193984545,0.00535769744792,0.0275702653377,24.4158858141,"validation",93585,-0.0586098199498,0.992676056338,0.94139018005,434433.6,463058.1,0.984176715622,23151153,-0.0346623890177,95096.4950957,82403.5049043,0.448790632452,-21022,-132482,91143,-76909,8092,-884651,83060,115627,525538,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.0176368895426,-0.0182213023493,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",87800,88000,85600,86200,427186,-0.0215664018161,-0.0237825594564,-0.0760986066452,43.2780019409,87772.1384556,88920.590435,-1148.45197944,-1471.50559896,323.053619523,88395,91144,2434.01606366,0.0207359367524,0.137503856891,-0.230165343649,,,,,"2024-12-23T06:50:17.000+09:00",-25031,-83299,0,0.00812064965197,-0.0313225058005,0.00232018561485,0,-0.00340522133939,0.0272417707151,-0.0248317212512,-0.0542438339331,-0.0133231088102,-0.0170708306144,0.00374772180421,0.0282368452861,24.3294002512,"validation",93130,-0.0744121121014,0.975168278749,0.925587887899,465408.8,470743.1,0.907471612436,22723967,-0.108518425443,94472.3267149,82317.6732851,0.319410729177,-369669,-502539,-93630,117459,220324,-801313,253296,280180,683161,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.00852004990945,0.00188616700731,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",86400,87300,86300,86900,259210,0.00812064965197,-0.0102505694761,-0.0774946921444,45.1084600955,87637.9633086,88770.9170695,-1132.9537609,-1403.79523135,270.841470454,88030,90908,2338.72920197,0.0206893185599,0.124664595549,-1.01205610771,,,,,"2024-12-24T06:50:17.000+09:00",15192,-37042,0,0,-0.0333716915995,-0.0276179516686,0,0.00232018561485,0.0116009280742,-0.0128365330001,-0.0440885290623,-0.013037442588,-0.016154145355,0.00311670276702,0.0269128791942,23.8379071343,"validation",92818.3333333,-0.0637625469106,0.987163467,0.936237453089,461853.2,449824.5,0.576246958536,22983177,-0.160068871304,93517.1121731,82542.8878269,0.397031447111,-207300,-210696,117694,44779,4267,-876825,160416,198590,588020,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.00762711982997,-0.00823403604778,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",87600,87700,86700,86900,151067,0,0.00115207373272,-0.0804232804233,45.1084600955,87524.4304919,88632.3306199,-1107.90012801,-1344.61621068,236.716082673,87650,90678,2243.10568755,0.0206470628173,0.105591017388,-1.52633457638,,,,,"2024-12-26T06:50:17.000+09:00",217,28489,0,-0.0138089758343,-0.0207134637514,-0.0207134637514,0,0.00805523590334,0.0115074798619,-0.00855675984027,-0.0416639096584,-0.0127491384121,-0.0154731439664,0.00272400555435,0.0258124935276,23.2979920373,"validation",92468.3333333,-0.0602188136479,0.99144324016,0.939781186352,417743,446164,0.338590742418,22983177,-0.186516056876,92277.526337,83022.473663,0.418963184067,-32876,-34201,337502,473,-93889,-981949,37205,122855,516328,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.000610153111576,-0.00128084329545,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",87000,87200,85300,85700,255019,-0.0138089758343,-0.0633879781421,-0.0694896851249,42.3888155929,87243.7488777,88415.1209443,-1171.3720666,-1309.96738186,138.595315269,87330,90442,2218.59813843,0.020195359272,0.0966340556449,-0.933126185052,,,,,"2024-12-27T06:50:17.000+09:00",-2801,-12417,0,-0.0140023337223,-0.00350058343057,-0.0175029171529,0,0.00115074798619,0.0218642117376,-0.0186648345357,-0.0524313924946,-0.0136682854912,-0.0152855003718,0.00161721488062,0.0258879596083,23.8077014358,"validation",92121.6666667,-0.0697085376223,0.981335165464,0.930291462378,309642.6,439324,0.580480465442,22728158,-0.173850620499,91549.5260397,83110.4739603,0.306850344725,375067,-10903,481587,-229861,-54437,-1006874,-151561,60971,439544,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.00936320198282,-0.00723650961559,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",85000,85700,83700,84500,292642,-0.0140023337223,-0.0408626560726,-0.0805223068553,39.8043578091,86821.6336658,88125.1119855,-1303.47831972,-1308.66956943,5.19124971927,86960,90180,2202.98398569,0.0203237915912,0.0881245999251,-0.767467249663,,,,,"2024-12-30T06:50:17.000+09:00",-2023,-28578,0,-0.0118343195266,0.0130177514793,-0.0745562130178,1,-0.00816802800467,0.0233372228705,-0.0282888684453,-0.0629851408295,-0.0154257789315,-0.0154872138395,6.14349079204e-05,0.0260708163987,23.9312121113,"validation",91791.6666667,-0.0794371311847,0.971711131555,0.920562868815,277024.8,442220.6,0.661755693878,22435516,-0.179262001815,90791.6576047,83128.3423953,0.178990106403,199445,9771,516641,-68708,12468,-994629,-134571,-19041,435986,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.00375402839687,0.000310021970093,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",84000,84900,83500,83500,261914,-0.0118343195266,-0.0313225058005,-0.0691192865106,37.7393756267,86310.6131018,87782.5110977,-1471.89799587,-1341.31525472,-130.582741146,86650,89904,2145.62798671,0.0198962657906,0.0899581085743,-0.843521351147,,,,,"2025-01-02T06:50:17.000+09:00",4471,-49103,0,0.0059880239521,0.0395209580838,-0.0610778443114,1,-0.00591715976331,0.0165680473373,-0.0363531448355,-0.0712315358605,-0.0176275209086,-0.0160636557452,-0.00156386516342,0.0256961435534,23.8083733955,"validation",91466.6666667,-0.0870991253644,0.963646855164,0.912900874636,243970.4,428413.35,0.611358166126,22173602,-0.152810597522,90547.435054,82752.564946,0.0958880704398,123890,459358,523829,2265,-209083,-944312,-113694,-244135,421881,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.00963868335352,-0.0301834944144,,,0,1,1
+"066570","LG전자","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",83500,84400,82700,84000,257663,0.0059880239521,-0.0333716915995,-0.047619047619,39.4313291089,85955.1341631,87502.3250904,-1547.19092737,-1382.49038925,-164.70053812,86440,89640,2113.79741623,0.0197498423926,0.0923690971803,-0.785153996072,,,,,"2025-01-03T06:50:17.000+09:00",-7037,13305,0,0.0130952380952,0.0214285714286,-0.0488095238095,1,0,0.0203592814371,-0.0282276723739,-0.0629183400268,-0.0184189396116,-0.0164582189197,-0.00196072069191,0.0251642549551,23.7979798864,"validation",91101.6666667,-0.0779532024661,0.971772327626,0.922046797534,243661,413452.1,0.623199156565,22431265,-0.0598341379812,90432.1923801,82447.8076199,0.194403504683,158607,355004,585370,-21545,-120761,-927649,-124359,-223804,349321,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.00621723932703,-0.00645686612296,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",83900,85700,83900,85100,252319,0.0130952380952,-0.0207134637514,-0.0438202247191,43.0951290703,85823.5750611,87324.3750837,-1500.80002268,-1406.15231594,-94.6477067451,86245,89416,2091.38331507,0.019884150331,0.0893148642802,-0.775728815622,,,,,"2025-01-06T06:50:17.000+09:00",-833,-12042,0,0.00352526439483,0.00822561692127,-0.0528789659224,1,-0.00119047619048,0.0214285714286,-0.0132761319497,-0.0482687662163,-0.0176357229457,-0.0165235289769,-0.0011121939688,0.0245755971219,23.7900317536,"validation",90791.6666667,-0.0626893070216,0.98672386805,0.937310692978,263911.4,408365.5,0.617875408182,22683584,-0.0730354302702,90096.4802349,82393.5197651,0.351355851496,259565,302212,600846,-110971,-98976,-814386,-133822,-190068,219831,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.0048210082469,-0.0147654729136,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",85900,85900,84400,85400,438799,0.00352526439483,-0.00350058343057,-0.0217640320733,44.0884700206,85758.409667,87181.8287812,-1423.41911419,-1409.60567559,-13.8134386038,86150,89134,2049.14164971,0.0195217487384,0.089063367772,0.179604896207,,,,,"2025-01-07T06:50:17.000+09:00",-2652,4516,0,0.00234192037471,-0.0128805620609,-0.0679156908665,0,0.00940070505288,0.0176263219741,-0.00870574579222,-0.0418919828573,-0.0166676711264,-0.0165059212598,-0.000161749866555,0.0239946329006,24.3468981082,"validation",90581.6666667,-0.0572043643857,0.991294254208,0.942795635614,300667.4,403077.6,1.08862164506,23122383,0.0479874098685,89986.4045668,82313.5954332,0.402252227712,197344,281635,465121,-87960,-67182,-625606,-109560,-202134,166285,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0156072215179,-0.0137610652356,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",86700,88500,85600,85600,753370,0.00234192037471,0.0130177514793,-0.0046511627907,44.7805155522,85734.038949,87064.6562789,-1330.61732989,-1393.80800645,63.1906765622,86130,88902,2124.20296045,0.0192642815294,0.0892485312714,1.5609984763,,,,,"2025-01-08T06:50:17.000+09:00",-324,-31864,0,0.0140186915888,-0.0151869158879,-0.0759345794393,0,0.0152224824356,0.0339578454333,-0.00615348891211,-0.0371420215518,-0.0155445949753,-0.0162828038136,0.000738208838344,0.0248154551454,24.8897523161,"validation",90388.3333333,-0.0529751258459,0.993846511088,0.947024874154,392813,420857.3,1.79008419243,23875753,0.182722148339,89973.4879992,82286.5120008,0.431052210894,147751,303310,494779,-64166,-116219,-634707,-85973,-175206,139420,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,0.000951602771518,0.00188228474041,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",85600,88300,85500,86800,447480,0.0140186915888,0.0395209580838,0.0199764982374,48.8697947399,85898.0329569,87045.0521101,-1147.01915324,-1344.45023581,197.431082569,86215,88796,2172.47417756,0.0193412584939,0.088702770962,0.126917950054,,,,,"2025-01-09T06:50:17.000+09:00",-3108,73423,0,-0.0115207373272,-0.028801843318,-0.081797235023,0,0,0.0327102803738,0.00678536217596,-0.0224784900221,-0.0132145063737,-0.0154890580162,0.0022745516425,0.0250285043497,24.3827490236,"validation",90193.3333333,-0.0376228841747,1.00678536218,0.962377115825,429926.2,420452.3,1.0642824406,24323233,0.290289647601,90038.7546992,82391.2453008,0.576495492783,133886,312208,425067,-20462,-121703,-526807,-117140,-193514,102813,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,0.00240198278898,0.012153149816,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",86800,87500,85500,85800,573671,-0.0115207373272,0.0214285714286,0.03125,45.8243273689,85882.9509635,86952.8260279,-1069.87506437,-1289.53520152,219.660137147,86345,88664,2160.15459345,0.0188211284103,0.0827725910054,0.717262768394,,,,,"2025-01-10T06:50:17.000+09:00",-25317,27603,0,0,-0.00815850815851,-0.0780885780886,0,0,0.0230414746544,-0.00631188835486,-0.0323017233601,-0.0124694063447,-0.0150295478032,0.00256014145859,0.0251766269632,24.6195856257,"validation",89978.3333333,-0.046437105229,0.993688111645,0.953562894771,493127.8,420767.75,1.36339108689,23749562,0.289322316171,89918.4996852,82771.5003148,0.42374422163,76097,199125,220314,-105424,-151061,-462992,35278,-42497,261288,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.0118578984307,-0.0169262929599,,,0,1,0
+"066570","LG전자","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",85700,86300,85600,85800,344963,0,0.00822561692127,0.017793594306,45.8243273689,85870.1892768,86867.4315073,-997.242230482,-1231.07660731,233.834376829,86420,88552,2055.85783677,0.0186366821019,0.0800700436299,-0.258825179889,,,,,"2025-01-13T06:50:17.000+09:00",-14549,20923,0,-0.0174825174825,-0.0244755244755,-0.0734265734266,0,-0.0011655011655,0.00815850815851,-0.00717426521639,-0.0310777848044,-0.0116228698191,-0.0143482122064,0.00272534238729,0.0239610470486,24.1109667294,"validation",89768.3333333,-0.0442063830972,0.992825734784,0.955793616903,511656.6,389748.95,0.885090261308,23749562,0.188507371219,89879.8265852,82960.1734148,0.410400133544,-27705,16040,158749,-6292,-11540,-319728,40818,-566,174515,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,0.00242674174234,0.0077814020345,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",85600,85700,84000,84300,464331,-0.0174825174825,-0.0128805620609,-0.0186263096624,41.3423540803,85628.6216958,86677.2513957,-1048.62969988,-1194.58722582,145.957525946,86340,88408,2037.582277,0.0185773206892,0.0828412097397,0.378882928107,,,,,"2025-01-14T06:50:17.000+09:00",-16363,-189192,0,0,-0.00237247924081,-0.0569395017794,0,-0.002331002331,0.0198135198135,-0.0236275191105,-0.0464663831327,-0.0124392609713,-0.014170666973,0.00173140600173,0.0241706082681,24.390490083,"validation",89548.3333333,-0.0586089448901,0.97637248089,0.94139105511,516763,399314.65,1.16281984645,23285231,0.0916649314018,89916.2550245,82763.7449755,0.214785440909,-1337,113527,364251,29369,-4374,-206851,-20516,-104470,-144363,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.00706030250347,-0.00399855754437,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",84600,84700,84100,84300,253992,0,-0.0151869158879,-0.0398633257403,41.3423540803,85424.218358,86501.1586997,-1076.94034172,-1171.057849,94.117507287,86165,88304,1934.89782864,0.0178250224657,0.0839244289674,-0.763338049387,,,,,"2025-01-15T06:50:17.000+09:00",-5149,-76793,0,0,0,-0.0581257413998,0,0.00355871886121,0.00711743772242,-0.0216445192363,-0.0453433593042,-0.0127750930215,-0.0138915521827,0.00111645916117,0.0229525246577,23.7871951935,"validation",89326.6666667,-0.0562728561833,0.978355480764,0.943727143817,416887.4,380289.7,0.667890821129,23285231,0.0128286409019,89780.674211,82549.325789,0.242095126501,74907,126281,306880,93938,7043,-88616,-174106,-130630,-209250,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.00314915085397,-0.0138800638229,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",84700,85500,84200,84300,320655,0,-0.028801843318,-0.0453001132503,41.3423540803,85251.2616875,86338.1099071,-1086.8482196,-1154.21592312,67.3677035202,85965,88174,1889.54798374,0.0177471475073,0.0829011582202,-0.377886918338,,,,,"2025-01-16T06:50:17.000+09:00",-15617,-23191,0,0.00948991696323,0.0249110320285,-0.0545670225386,1,0.00474495848161,0.0154211150652,-0.0193683475833,-0.0439358541067,-0.0128926241946,-0.0136917665851,0.000799142390512,0.0224145668297,24.0202582018,"validation",89110,-0.053978229155,0.980631652417,0.946021770845,391522.4,382706.95,0.837860404678,23285231,-0.0228292169766,89528.2990332,82401.7009668,0.266368190757,289833,171987,441014,-48807,-39885,-150347,-246527,-129953,-287422,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.000236245695523,0.00895493287282,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",85100,85800,84900,85100,301418,0.00948991696323,-0.00815850815851,-0.0307517084282,44.9302438864,85227.9906587,86246.3980621,-1018.40740348,-1127.05421919,108.646815715,85830,88030,1861.72312776,0.017904162472,0.0810570411667,-0.504632158272,,,,,"2025-01-17T06:50:17.000+09:00",-2885,-64264,0,-0.0164512338425,-0.00705052878966,-0.042303172738,0,0.00948991696323,0.0106761565836,-0.00850518466737,-0.0332841076906,-0.0119671845297,-0.0132438803666,0.00127669583684,0.0218768875177,23.9678355993,"validation",88908.3333333,-0.0428343799794,0.991494815333,0.957165620021,337071.8,383928.45,0.785088992493,23586649,0.0525707329061,89308.5629217,82351.4370783,0.395071611979,210598,248028,591461,-87877,13173,-254382,-127837,-267585,-335296,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.00279776211528,-0.00825856886468,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",85000,85300,83500,83700,390497,-0.0164512338425,-0.0244755244755,-0.0357142857143,40.2862269627,84992.9151727,86057.7759835,-1064.86081075,-1114.61553751,49.7547267558,85675,87866,1857.31433292,0.0180784823082,0.0832682005699,0.0344039951225,,,,,"2025-01-20T06:50:17.000+09:00",-12109,-97446,0,0.00477897252091,0.0167264038232,-0.0143369175627,1,-0.00117508813161,0.021151586369,-0.0230522322731,-0.047413106321,-0.0127223513829,-0.0133167925628,0.000594441179879,0.0221901353993,24.2101698223,"validation",88698.3333333,-0.0563520547173,0.976947767727,0.943647945283,346178.6,384872.4,1.01461419421,23196152,0.0499891652402,89242.0015419,82107.9984581,0.223156833997,209725,363711,647762,-30004,-16669,-221074,-181042,-352490,-420269,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,-0.0148923750538,-0.0170725748345,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",84000,84400,83800,84100,236456,0.00477897252091,-0.00237247924081,-0.0808743169399,42.1267839713,84855.5436077,85912.7555402,-1057.21193256,-1103.13481652,45.9228839542,85305,87720,1774.64902343,0.0129272187017,0.0568803091277,-0.882891513082,,,,,"2025-01-21T06:50:17.000+09:00",-1026,34120,0,0.00237812128419,0.00118906064209,-0.0202140309156,1,0.00358422939068,0.00716845878136,-0.0141257839517,-0.0412676698586,-0.0125708909936,-0.0131169419324,0.000546050938813,0.0211016530728,23.7132792691,"validation",88441.6666667,-0.0490907377744,0.985874216048,0.950909262226,300603.6,356919.15,0.662491771596,23432608,-0.024413932399,87731.0873851,82878.9126149,0.251657749961,41052,214376,598635,71372,2118,-123875,-112199,-221636,-467269,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.00616590759253,0.000680668418464,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",84300,84800,83900,84300,352784,0.00237812128419,0,-0.0431328036322,43.0716239121,84770.0753603,85793.2921669,-1023.21680655,-1087.15121452,63.9344079762,85115,87574,1712.17409318,0.010523900949,0.0491830520428,0.00752310654509,,,,,"2025-01-22T06:50:17.000+09:00",-1980,103283,0,0.0249110320285,-0.0723606168446,-0.0106761565836,0,0.00237812128419,0.0107015457788,-0.00957528050285,-0.0373855253842,-0.0121378031619,-0.0128962184404,0.000758415278484,0.0203104874636,24.1157483946,"validation",88226.6666667,-0.0445065739761,0.990424719497,0.955493426024,320362,351771.8,1.00287743361,23785392,0.0901492103688,87208.1077373,83021.8922627,0.305313413765,158459,331580,770942,36405,-44360,-141068,-191906,-285385,-610262,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.00317969268158,0.00456320772566,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",85100,89300,84400,86400,1314488,0.0249110320285,0.0249110320285,0.00232018561485,51.943349617,85020.8329972,85838.2334879,-817.400490647,-1033.20106975,215.8005791,85125,87478,1947.01880081,0.0110950853664,0.0497042644745,3.68251934653,,,,,"2025-01-23T06:50:17.000+09:00",11144,24396,0,-0.0219907407407,-0.0925925925926,-0.0474537037037,0,0.00948991696323,0.0581257413998,0.0149779735683,-0.012323098379,-0.00946065382694,-0.0119583457147,0.00249769188773,0.0225349398242,25.455700749,"validation",88131.6666667,-0.019648631782,1.01497797357,0.980351368218,519128.6,396136.9,3.31826699305,25099880,0.299885342668,87240.5377567,83009.4622433,0.801341821002,93521,167399,1110952,21304,53442,-317229,-112605,-218568,-786170,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.0133821781228,0.0163168193493,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",86700,86800,84500,84500,515475,-0.0219907407407,-0.00705052878966,-0.0276179516686,45.0958108431,84940.7048438,85739.1050814,-798.400237557,-986.240903309,187.840665753,85005,87370,1972.23174361,0.0119268897438,0.0462605542634,0.428500815427,,,,,"2025-01-24T06:50:17.000+09:00",-17070,-99953,0,0.00710059171598,-0.0544378698225,-0.0260355029586,0,0.00347222222222,0.0266203703704,-0.00594082701018,-0.0328488039373,-0.00944852352138,-0.01167148998,0.00222296645861,0.0233400206344,24.497350898,"validation",88000,-0.0397727272727,0.99405917299,0.960227272727,561940,408950.15,1.26048370443,24584405,0.195773005585,86971.1892076,83038.8107924,0.371578991978,115089,118867,921024,18209,108204,-150445,-130997,-224796,-758682,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.00959605824406,-0.0106567428437,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",84900,88700,84500,85100,1001032,0.00710059171598,0.0167264038232,-0.0207134637514,47.4516517065,84965.2117909,85691.7639642,-726.552173311,-934.30315731,207.750983999,84915,87314,2131.35804764,0.0120660126896,0.041583491293,2.01760943046,,,,,"2025-01-31T06:50:17.000+09:00",-10538,-45065,0,-0.0105757931845,-0.0528789659224,-0.0293772032902,0,0.00473372781065,0.0497041420118,0.00217864923747,-0.0253567583664,-0.00853762835853,-0.0109788855148,0.00244125715627,0.0250453354599,25.1681243404,"validation",87895,-0.0317993059901,1.00217864924,0.96820069401,684047,451448.4,2.21737855312,25585437,0.288212340547,86680.5310816,83149.4689184,0.552392167414,-229187,-107332,574631,76224,61868,-65317,142969,38626,-504498,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.00137091880484,0.000567532780326,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",84900,85000,83800,84200,506930,-0.0105757931845,0.00118906064209,-0.0175029171529,44.3758184587,84847.4869,85581.2629298,-733.776029833,-894.197731814,160.421701981,84840,87244,2071.97532995,0.0119136537845,0.0413288203693,0.159534404883,,,,,"2025-02-03T06:50:17.000+09:00",5097,-26701,0,-0.0712589073634,-0.0546318289786,-0.062945368171,0,-0.00235017626322,0.0141010575793,-0.00754361150401,-0.0348906515061,-0.00871467968923,-0.010619925556,0.00190524586676,0.024607783016,24.4770784062,"validation",87773.3333333,-0.040710922072,0.992456388496,0.959289077928,738141.8,464043.95,1.09241807807,25078507,0.253246378926,86593.1685601,83086.8314399,0.317473340961,-41957,84390,693928,-80386,-98316,-167754,111898,5529,-522711,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.00291653742921,-0.00995828899918,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",83100,83200,77600,78200,1326733,-0.0712589073634,-0.0723606168446,-0.0745562130178,30.2828689829,83824.7966077,85034.5027128,-1209.70610512,-957.299406475,-252.406698641,84525,87014,2395.40566352,0.0193179021047,0.0801410302067,2.49878664403,,,,,"2025-02-04T06:50:17.000+09:00",-32443,-364521,0,0.00255754475703,0.0115089514066,0,1,-0.0130641330166,0.0665083135392,-0.0748299319728,-0.101294044636,-0.0154693875334,-0.0122416803897,-0.00322770714375,0.0306317859786,25.3652550139,"validation",87585,-0.107153051322,0.925170068027,0.892846948678,932931.6,515748.5,2.57244180061,23751774,0.127606575686,87911.9602891,81138.0397109,-0.433728101321,-27243,-66835,694336,-212345,-140546,-294082,241350,208460,-382761,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.0460659480448,-0.0376321927305,,,0,1,0
+"066570","LG전자","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",79600,79700,78100,78400,629803,0.00255754475703,-0.0925925925926,-0.0610778443114,31.0687111815,82990.2125142,84543.0580674,-1552.84555321,-1076.40863582,-476.436917391,84270,86812,2338.59097327,0.019268525116,0.102092656763,0.298902592223,,,,,"2025-02-05T06:50:17.000+09:00",-2465,-103022,0,0.0191326530612,0.0165816326531,0.00255102040816,1,0.0179028132992,0.0204603580563,-0.0696570547051,-0.0968990462148,-0.0198067034849,-0.0137297019875,-0.00607700149733,0.0298289664958,24.6227415574,"validation",87378.3333333,-0.102752398573,0.930342945295,0.897247601427,795994.6,534142.95,1.17909072843,24381577,0.206683903625,88571.6740927,79968.3259073,-0.182292506763,305848,104995,756589,-247414,-206850,-314996,-51613,99618,-442417,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,-0.00874667904541,-0.0203466894004,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",79100,80300,78900,79900,434946,0.0191326530612,-0.0544378698225,-0.0488095238095,36.8206825519,82514.7952043,84199.1278402,-1684.33263587,-1197.99343583,-486.339200042,84065,86608,2307.26304661,0.0197797393784,0.111947493726,-0.343414017307,,,,,"2025-02-06T06:50:17.000+09:00",-1362,26746,0,0.00876095118899,-0.0100125156446,-0.00500625782228,0,0.00892857142857,0.0178571428571,-0.0495449949444,-0.0774524293368,-0.0210805085842,-0.0149936600229,-0.00608684856122,0.0288768841879,24.2715082962,"validation",87171.6666667,-0.083417777183,0.950455005056,0.916582222817,779888.8,543007.1,0.800995051446,24816523,0.219634144747,88770.43303,79359.56697,0.0574264925855,796912,766213,1332233,-455946,-572471,-602155,-344410,-207884,-742762,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.0080192585599,0.00376983497033,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",80400,80600,79500,80600,401172,0.00876095118899,-0.0528789659224,-0.0528789659224,39.3635602636,82220.2113267,83932.525778,-1712.31445123,-1300.85763891,-411.456812314,83840,86404,2221.02997185,0.0196331040074,0.117170366272,-0.48244339147,,,,,"2025-02-07T06:50:17.000+09:00",4294,-32598,0,-0.0124069478908,-0.0136476426799,-0.0334987593052,0,0.00625782227785,0.0137672090113,-0.0386450381679,-0.0671728160733,-0.0212445961691,-0.0161396729393,-0.0051049232297,0.0275562031247,24.1993994705,"validation",86983.3333333,-0.073385706074,0.961354961832,0.926614293926,659916.8,550449.75,0.728807670455,25217695,0.230185498313,88751.7817541,78928.2182459,0.170180785487,934055,1096407,1368826,-468962,-685732,-652073,-552422,-486931,-801361,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0021904410486,-0.00401641618085,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",80000,80400,79500,79600,328226,-0.0124069478908,-0.0546318289786,-0.0679156908665,37.0682605831,81817.1018919,83611.5979426,-1794.4960507,-1399.58532127,-394.910729434,83550,86136,2140.95640243,0.0196950178856,0.124149088711,-0.693779824431,,,,,"2025-02-10T06:50:17.000+09:00",-11167,-14522,0,-0.00628140703518,-0.00125628140704,-0.0138190954774,0,-0.00744416873449,0.0111662531017,-0.0472770795931,-0.0758800037151,-0.022543920235,-0.0175827301667,-0.00496119006826,0.0268964372165,23.9862270464,"validation",86786.6666667,-0.082808419112,0.952722920407,0.917191580888,624176,544921.1,0.602336741961,24889469,0.162141454974,88736.3281809,78363.6718191,0.119191086427,723585,870537,1282830,-395189,-521653,-622225,-470236,-482516,-803093,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.00656088501509,-0.0158919273592,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",78900,79400,77700,79100,588765,-0.00628140703518,0.0115089514066,-0.0759345794393,35.939827776,81399.0862162,83277.4055024,-1878.31928618,-1495.33211425,-382.987171931,83225,85866,2123.74523083,0.019660909623,0.130734145498,0.16858566153,,,,,"2025-02-11T06:50:17.000+09:00",4415,-121738,0,0.00758533501896,0.00379266750948,0.0341340075853,1,-0.00879396984925,0.0213567839196,-0.0495644337639,-0.0787971956304,-0.0237461350971,-0.0189043250854,-0.00484181001177,0.026848865118,24.5642505555,"validation",86578.3333333,-0.0863764991241,0.950435566236,0.913623500876,476582.4,536690.85,1.09702820534,24300704,0.0395899240689,88665.1746296,77784.8253704,0.120876140851,4273,797729,1188755,-97766,-457892,-635755,-99611,-548845,-756400,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.00602366690068,-0.0153943428273,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",79400,79900,78200,79700,426719,0.00758533501896,0.0165816326531,-0.081797235023,38.3645929968,81137.6883368,83012.4125022,-1874.72416542,-1571.21052449,-303.513640935,82870,85594,2093.47771434,0.0194188367514,0.130012273841,-0.352284461624,,,,,"2025-02-12T06:50:17.000+09:00",6279,-89505,0,-0.00752823086575,0,0.0313676286073,0,0.00379266750948,0.0214917825537,-0.0382526849282,-0.0688599668201,-0.0235222605448,-0.0197140592784,-0.00380820126643,0.0262669725765,24.2499058608,"validation",86386.6666667,-0.0774039203581,0.961747315072,0.922596079642,435965.6,535652.8,0.796633565623,24727423,0.0377287302521,88257.0585666,77482.9414334,0.205776356354,-52003,738556,1182937,-89163,-527481,-720774,-46047,-481365,-730268,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.000533333448326,0.00769204863962,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",79400,79900,78800,79100,440372,-0.00752823086575,-0.0100125156446,-0.0780885780886,36.8619873341,80824.1978234,82722.6041687,-1898.40634527,-1636.64968864,-261.756656631,82535,85292,2022.51502046,0.0193615890951,0.132053179006,-0.286073572915,,,,,"2025-02-13T06:50:17.000+09:00",7321,50195,0,0.00505689001264,0.0303413400759,0.0176991150442,1,-0.00376411543287,0.0138017565872,-0.0416187072151,-0.0725976644937,-0.0240000802184,-0.0206908936617,-0.00330918655665,0.0255690900185,24.273843257,"validation",86206.6666667,-0.0824375531668,0.958381292785,0.917562446833,437050.8,528987.85,0.832480367933,24287051,0.0508035297975,87984.5045646,77085.4954354,0.184833734952,82801,156426,1289534,-266702,-332409,-783503,-5077,-143183,-843448,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.0112067720524,-0.00164501470758,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",79300,79800,78800,79500,749206,0.00505689001264,-0.0136476426799,-0.0734265734266,38.588839481,80620.4750814,82483.8927488,-1863.41766744,-1682.0032844,-181.414383034,82220,84992,1949.47823329,0.0194432458134,0.131017522168,0.644584118569,,,,,"2025-02-14T06:50:17.000+09:00",19943,111017,0,0,0.0377358490566,0.0125786163522,1,0.00252844500632,0.0126422250316,-0.0330819751885,-0.0646178463855,-0.0234392159426,-0.0211572740176,-0.00228194192495,0.0245217387835,24.8102815587,"validation",86066.6666667,-0.076297443842,0.966918024811,0.923702556158,506657.6,549200,1.36417698471,25036257,0.117142662054,87606.1303363,76833.8696637,0.247499611952,188951,52625,1405411,-323744,-312674,-953207,-55645,-52068,-852863,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.00859094254046,-0.000445136343406,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",79700,80200,78900,79500,771963,0,-0.00125628140704,-0.0569395017794,38.588839481,80448.0942996,82262.8636563,-1814.76935668,-1708.55649886,-106.212857822,81980,84740,1903.08693091,0.0191913276622,0.132267876612,0.66190740761,,,,,"2025-02-17T06:50:17.000+09:00",-1518,121868,0,-0.00125786163522,0.0364779874214,0.0327044025157,1,0.00251572327044,0.0163522012579,-0.0302512808002,-0.0618362048619,-0.0228272875054,-0.0214912767152,-0.00133601079021,0.0239382003888,24.8402042011,"validation",85930,-0.0748283486559,0.9697487192,0.925171651344,595405,564581.6,1.36731873657,25036257,0.155072889375,87401.6602623,76558.3397377,0.271287771641,186902,201873,1371176,-374331,-506623,-1124474,-2742,-13871,-712494,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.00305051545194,-0.00939568652573,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",79500,80000,79200,79400,539176,-0.00125786163522,0.00379266750948,-0.0581257413998,38.2852372455,80286.8490227,82050.7996817,-1763.950659,-1719.63533089,-44.315328116,81735,84490,1824.29500727,0.0191843146368,0.132697516759,-0.12994865382,,,,,"2025-02-18T06:50:17.000+09:00",3506,-43118,0,0.00377833753149,0.0503778337531,0.0163727959698,1,0,0.0100628930818,-0.0285679329541,-0.0602438158362,-0.022216003262,-0.0216578757039,-0.000558127558136,0.0229760076483,24.4800509745,"validation",85758.3333333,-0.074142454572,0.971432067046,0.925857545428,585487.2,578840.8,0.931475459228,24497081,0.104679041284,87158.0157662,76311.9842338,0.28471388424,211325,363478,1425952,-460030,-694673,-1337471,55166,11594,-614176,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,-0.0087335954111,-0.0173357122804,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",79500,79800,78500,79700,690231,0.00377833753149,0,-0.0545670225386,39.8150459187,80196.5645577,81876.666372,-1680.10181428,-1711.72862757,31.6268132843,81505,84290,1786.8453639,0.0192295072219,0.131480571702,0.309508759283,,,,,"2025-02-19T06:50:17.000+09:00",-5971,-70275,0,0.0225846925972,0.0326223337516,0.0276035131744,1,0.00125944584383,0.0163727959698,-0.0221458806208,-0.0544548582275,-0.0210803238931,-0.0214771471464,0.000396823253253,0.0224196407013,24.730806468,"validation",85611.6666667,-0.0690521151712,0.977854119379,0.930947884829,638189.6,597319.6,1.15554721459,25187312,0.159218030013,86863.1619983,76146.8380017,0.331565376283,317529,422157,1433107,-626316,-849827,-1530716,116026,110005,-490310,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.0025003455923,-0.00294922857303,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",79900,82500,79900,81500,1086060,0.0225846925972,0.0303413400759,-0.042303172738,48.1240678015,80397.0930873,81848.7651592,-1451.67207196,-1659.71731644,208.045244486,81325,84156,1859.21355219,0.0198435090815,0.125387721689,1.44972296242,,,,,"2025-02-20T06:50:17.000+09:00",4765,208701,0,0.0122699386503,0.00981595092025,0.0159509202454,1,0.00250941028858,0.0326223337516,0.0021518598217,-0.0315604353819,-0.0178119272633,-0.0203646296496,0.00255270238633,0.0228124362232,25.2064253258,"validation",85468.3333333,-0.0464304518243,1.00215185982,0.953569548176,767327.2,636551.7,1.70616149482,26273372,0.211037296735,86423.5782332,76226.4217668,0.517161647031,344312,463384,1504890,-650773,-890694,-1687370,108990,100196,-475667,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,0.00556404778471,0.0166129999714,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",81800,82800,81300,82500,526344,0.0122699386503,0.0377358490566,-0.0143369175627,52.0820377172,80720.6172277,81897.0047771,-1176.38754937,-1563.05136303,386.663813656,81265,84026,1833.55544132,0.0197817270825,0.123371522207,-0.382274956449,,,,,"2025-02-21T06:50:17.000+09:00",1013,20239,0,-0.00121212121212,0.00121212121212,0.0109090909091,1,0.00368098159509,0.0184049079755,0.0151971943641,-0.0181610453907,-0.0142592430227,-0.0189460771276,0.00468683410492,0.0222249144402,24.4942638427,"validation",85330,-0.0331653580218,1.01519719436,0.966834641978,722754.8,643344.05,0.818137666774,26799716,0.2800650756,86277.8933761,76252.1066239,0.62318235272,349055,523582,1565282,-601713,-972642,-1909180,55133,122372,-378001,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.0188055438488,0.0251189499189,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",82600,83300,81500,82400,467758,-0.00121212121212,0.0364779874214,-0.0202140309156,51.6575888395,80978.9838081,81934.2636825,-955.279874423,-1441.49706531,486.217190886,81180,83928,1831.15862408,0.0197445396204,0.120064996585,-0.635217154731,,,,,"2025-02-24T06:50:17.000+09:00",-1140,-104965,0,0.0121359223301,-0.0424757281553,-0.00485436893204,0,0.00121212121212,0.0218181818182,0.0150283321015,-0.0182060814031,-0.0115932023595,-0.0174938964237,0.00590069406414,0.0222227988359,24.3750470631,"validation",85153.3333333,-0.0323338291709,1.0150283321,0.967666170829,661913.8,654909.15,0.714233416956,26331958,0.221355129944,86053.4382114,76306.5617886,0.62516830491,-68361,166894,1323694,-225376,-700872,-1827464,102115,214862,-275996,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.00140804745343,-0.00951649337295,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",82400,84000,82300,83400,532688,0.0121359223301,0.0503778337531,-0.0106761565836,55.5580438397,81351.4478376,82042.836743,-691.388905451,-1291.47543334,600.086527886,81135,83876,1821.79015093,0.0199371514099,0.117654651125,-0.455716257999,,,,,"2025-02-25T06:50:17.000+09:00",-2827,-62925,0,-0.0131894484412,-0.0623501199041,-0.0083932853717,0,0,0.0206310679612,0.0279164355703,-0.00567504411274,-0.00829003483754,-0.0154853169465,0.00719528210895,0.0218440066059,24.5170947543,"validation",85000,-0.0188235294118,1.02791643557,0.981176470588,660616.2,663904.35,0.802356544282,26864646,0.231904942331,85907.9550595,76362.0449405,0.73727438995,-310899,-58840,1035532,-27549,-458213,-1751324,151517,196547,-132244,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.01564306847,0.0138399176828,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",83100,83300,82300,82300,340039,-0.0131894484412,0.0326223337516,-0.0474537037037,50.7111063569,81497.3789395,82061.8858732,-564.506933687,-1146.08173341,581.57479972,80930,83820,1770.23371158,0.0192423079042,0.102908206887,-1.08241983396,,,,,"2025-02-26T06:50:17.000+09:00",-5921,-66022,0,0,-0.044957472661,0.0340218712029,0,-0.00359712230216,0.0119904076739,0.0169282095638,-0.0181340968743,-0.0068591364968,-0.0139256589721,0.00706652247534,0.0215095226194,24.0549419826,"validation",84816.6666667,-0.0296718412262,1.01692820956,0.970328158774,590577.8,615181.9,0.552745456263,26524607,0.1157972138,85094.1805917,76765.8194083,0.664498149137,-347413,-141360,1124348,46152,-300174,-1884332,116875,123221,-148521,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.00752651044248,-0.00814632325536,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",82300,82800,81700,82300,261915,0,0.00981595092025,-0.0260355029586,50.7111063569,81620.8591027,82079.5239567,-458.664854001,-1008.59835753,549.933503525,80820,83802,1722.35987504,0.0187028600167,0.0962197148182,-1.28550797677,,,,,"2025-02-27T06:50:17.000+09:00",-724,-34642,0,0.00364520048603,-0.0340218712029,0,0,0,0.0133657351154,0.0183122989359,-0.0179231999236,-0.00557308449575,-0.0122551440769,0.00668205958111,0.020927823512,23.7939016893,"validation",84618.3333333,-0.0273975300861,1.01831229894,0.972602469914,425748.8,602503.9,0.43471087905,26524607,0.161011571875,84708.2386758,76931.7613242,0.69031753493,-114358,-291776,1094247,-141973,-192072,-1987646,72729,178601,-72270,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.00410601112425,-0.00257333350662,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",83200,84400,82200,82600,514180,0.00364520048603,0.00121212121212,-0.0293772032902,52.0346730132,81771.4961638,82118.0777376,-346.581573859,-876.195000792,529.613426934,80695,83768,1756.47702682,0.0186418229764,0.0859492643449,-0.256847169797,,,,,"2025-02-28T06:50:17.000+09:00",-2008,-22574,0,-0.044794188862,-0.0569007263923,-0.0314769975787,0,0.0109356014581,0.0267314702309,0.0236074106202,-0.0139432718938,-0.00419590283122,-0.0106076876609,0.0064117848297,0.0212648550463,24.4720936372,"validation",84420,-0.0215588723051,1.02360741062,0.978441127695,423316,578161.3,0.889336591709,27038787,0.125687243335,84162.8379432,77227.1620568,0.774666814197,68457,-339438,1333176,-225518,-82018,-2053066,-17452,123962,-292665,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.0109679346602,0.00437114388837,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",81400,81800,78900,78900,856333,-0.044794188862,-0.0424757281553,-0.062945368171,38.3548102843,81329.7275232,81879.7016089,-549.974085727,-810.950817779,260.976732053,80430,83628,1895.30009633,0.0208528355115,0.0783680476638,1.01971859296,,,,,"2025-03-04T06:50:17.000+09:00",-12438,-208781,0,-0.00887198986058,-0.00506970849176,-0.0177439797212,0,-0.0145278450363,0.0351089588378,-0.0190227527042,-0.0565360883914,-0.00697052073164,-0.0102782106182,0.0033076898866,0.0240215474821,24.936351105,"validation",84200,-0.062945368171,0.980977247296,0.937054631829,501031,595631.45,1.43768936311,26182454,0.0926703081243,83581.5710368,77278.4289632,0.257263919782,-22840,-95839,1143465,-165946,-240744,-1969892,19025,40131,-241394,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.0108588403352,-0.00991061877701,,,0,1,0
+"066570","LG전자","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",78200,79300,78000,78200,420402,-0.00887198986058,-0.0623501199041,0,36.4048355573,80848.2309812,81607.1311194,-758.900138207,-800.540681865,41.6405436575,80430,83436,1852.77866088,0.0139284618029,0.0783680476638,-0.665403399989,,,,,"2025-03-05T06:50:17.000+09:00",-4741,-157176,0,0.00511508951407,0.0460358056266,0,1,-0.00887198986058,0.0164765525982,-0.0277259728957,-0.0627546862266,-0.00970460534792,-0.0102370931185,0.000532487770556,0.0236928217504,24.2159916019,"validation",83971.6666667,-0.0687335013794,0.972274027104,0.931266498621,478573.8,550314.9,0.763929888142,25762052,0.182647971189,83581.5710368,77278.4289632,0.146208196807,12381,31504,1133871,-129805,-294328,-1905106,-57129,-30045,-370749,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.00734797277264,-0.000726390634818,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",78500,79300,78100,78600,337995,0.00511508951407,-0.044957472661,0.00255102040816,38.3341391671,80502.3492918,81384.3806661,-882.031374331,-816.838820358,-65.1925539729,80440,83242,1806.15161368,0.0139621531132,0.0777452862504,-0.990586277145,,,,,"2025-03-06T06:50:17.000+09:00",-6151,10446,0,0.0114503816794,0.0458015267176,-0.0178117048346,1,0.00383631713555,0.0153452685422,-0.0228741919443,-0.05576511857,-0.0112217732103,-0.010392351404,-0.000829421806271,0.0229790281638,24.0029133599,"validation",83786.6666667,-0.0619032463399,0.977125808056,0.93809675366,478165,535724.5,0.630911970612,26100047,0.160387475279,83566.915413,77313.084587,0.205780336693,292725,300700,1320053,-349130,-477300,-2154782,-131731,-124644,-372783,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,-0.00643529563058,-0.0071494449757,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",79100,80200,78900,79500,347224,0.0114503816794,-0.0340218712029,-0.00500625782228,42.5567647581,80348.1417084,81244.796913,-896.655204635,-832.802097214,-63.8531074214,80420,83076,1791.42649841,0.0135358983869,0.0782277174885,-0.908245097366,,,,,"2025-03-07T06:50:17.000+09:00",7123,20994,0,-0.0201257861635,0.0125786163522,-0.0842767295597,1,0.00636132315522,0.0165394402036,-0.0114399403134,-0.0430449227214,-0.0112786818193,-0.0104754980782,-0.00080318374115,0.0225336666467,24.0412376845,"validation",83641.6666667,-0.0495167878848,0.988560059687,0.950483212115,495226.8,531338.4,0.653489377015,26447271,0.153456629523,83565.5365202,77274.4634798,0.353761036617,452291,470810,798844,-481232,-580003,-1995178,-161849,-194447,-58833,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,0.00440226450004,0.0275558773618,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",78900,78900,77800,77900,621586,-0.0201257861635,-0.0569007263923,-0.0334987593052,37.6242561084,79971.5045225,80997.0341787,-1025.52965624,-871.34760902,-154.182047225,80285,82898,1784.89603424,0.0140389726942,0.0829402598378,0.393527374956,,,,,"2025-03-10T06:50:17.000+09:00",-5737,-227089,0,0.00770218228498,0.0333761232349,-0.0770218228498,1,-0.00754716981132,0.0138364779874,-0.0297066699882,-0.0602909599749,-0.0131646939184,-0.0111854635304,-0.001979230388,0.0229126576924,24.6032107871,"validation",83456.6666667,-0.06658145944,0.970293330012,0.93341854056,516708,542359.1,1.14607830863,25825685,0.0560505023332,83614.4293805,76955.5706195,0.141830516974,512128,475175,711944,-456374,-525184,-1892518,-195263,-207856,-13590,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.0152037316327,-0.0103015876113,,,0,0,1
+"066570","LG전자","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",77900,78700,77300,78500,480479,0.00770218228498,-0.00506970849176,-0.0138190954774,40.4133563631,79745.1192113,80812.068684,-1066.94947268,-910.467981751,-156.481490926,80230,82638,1757.40346037,0.0139489598095,0.0849628324996,-0.354755235691,,,,,"2025-03-11T06:50:17.000+09:00",-2629,-35499,0,0.0420382165605,0.0458598726115,-0.129936305732,1,0,0.017971758665,-0.0215630063567,-0.05007381592,-0.0135917130277,-0.0115983182389,-0.00199339478886,0.0223873052276,24.3533927058,"validation",83310,-0.0577361661265,0.978436993643,0.942263833873,441537.2,549971.75,0.873643055302,26306164,0.128797070031,83638.2840257,76821.7159743,0.246206597375,198316,521856,794784,-150973,-462327,-1910566,-111365,-255034,-13912,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,0.00500662780435,0.0102856644892,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",76900,82700,75600,81800,1312797,0.0420382165605,0.0460358056266,0.0341340075853,52.8902519732,80061.2547173,80885.2487815,-823.99406421,-893.173198243,69.1791340329,80365,82512,2139.01749891,0.0166735798723,0.0854192920713,2.82662485229,,,,,"2025-03-12T06:50:17.000+09:00",-11521,157069,0,0.00488997555012,-0.0134474327628,-0.174816625917,0,-0.0203821656051,0.0904458598726,0.0178560318547,-0.00862904789606,-0.0100732770686,-0.0109189877536,0.000845710684999,0.0261493581774,25.3997030562,"validation",83240,-0.0172993753003,1.01785603185,0.9827006247,620016.2,586173.35,2.23960540001,27618961,0.28304400055,83797.3607037,76932.6392963,0.709039801451,472004,930433,1266575,-315544,-765742,-2212956,-161816,-299134,-121038,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0547950355646,0.0479901054586,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",82700,84700,81900,82200,860939,0.00488997555012,0.0458015267176,0.0313676286073,54.1436467125,80390.2924531,80982.6377607,-592.345307557,-833.007620106,240.662312549,80490,82432,2193.37339185,0.0166372819718,0.0871573806723,0.969607259026,,,,,"2025-03-13T06:50:17.000+09:00",-3941,34740,0,-0.0206812652068,-0.0036496350365,-0.206812652068,0,0.0110024449878,0.0342298288509,0.0212448751398,-0.00281444099379,-0.00720614729388,-0.0101339126534,0.00292776535947,0.0266833745967,24.9826895141,"validation",83191.6666667,-0.0119202644496,1.02124487514,0.98807973555,724605,607884.35,1.41628748955,28479900,0.308650568155,83997.6487852,76982.3512148,0.743753024424,507389,689839,1271336,-400891,-576945,-2204246,-103612,-179737,-71155,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.00977742671974,-0.00618417552403,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",82400,82600,80100,80500,638383,-0.0206812652068,0.0125786163522,0.0176991150442,48.2661383823,80407.1705372,80946.8868154,-539.716278184,-774.349351721,234.633073537,80560,82304,2215.27529243,0.0172375785324,0.0856328148453,0.0797803547112,,,,,"2025-03-14T06:50:17.000+09:00",16257,-55478,0,0,0.0285714285714,-0.152795031056,1,0.00243309002433,0.0304136253041,-0.000744786494538,-0.0219187402799,-0.00670455003956,-0.00961924660524,0.00291469656568,0.027518947732,24.6627061591,"validation",83146.6666667,-0.0318313021167,0.999255213505,0.968168697883,782836.8,617784.9,1.03334186381,27841517,0.287678284141,84009.289782,77110.710218,0.491302557368,47136,116701,759119,-339970,-321065,-1983834,277956,184771,269121,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.0202229807442,-0.0115104746545,,,0,1,0
+"066570","LG전자","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",80900,82300,79900,80500,448426,0,0.0333761232349,0.0125786163522,48.2661383823,80421.451993,80913.7840884,-492.332095306,-717.945900438,225.613805132,80610,82176,2228.4699144,0.0172136797803,0.0847339365285,-0.596172309739,,,,,"2025-03-17T06:50:17.000+09:00",-1551,-75056,0,0.0198757763975,0.0360248447205,-0.154037267081,1,0.00496894409938,0.0298136645963,-0.0013645949634,-0.0203952492212,-0.00611592664977,-0.00891858261414,0.00280265596438,0.0276828560795,24.3095114159,"validation",83083.3333333,-0.0310932798395,0.998635405037,0.96890672016,748204.8,602745.9,0.743971879361,27841517,0.232706684525,84025.2013118,77194.7986882,0.48389553207,-452142,-33837,625482,22151,-287217,-1867061,414920,311049,349527,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.00282867844765,-0.0158550083011,,,0,0,0
+"066570","LG전자","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",82200,84400,81200,82100,786495,0.0198757763975,0.0458598726115,0.0327044025157,53.7467432879,80679.690148,81001.6519337,-321.961785697,-638.74907749,316.787291793,80740,82104,2347.86492051,0.0177069863434,0.0850676523433,0.705710348175,,,,,"2025-03-18T06:50:17.000+09:00",12301,12894,0,-0.0170523751523,-0.00121802679659,-0.159561510353,0,0.0211180124224,0.039751552795,0.0168441912311,-4.87186982364e-05,-0.00392158082457,-0.0077801349268,0.00385855410223,0.0285976238796,24.8910349396,"validation",83020,-0.0110816670682,1.01684419123,0.988918332932,809408,603472.5,1.30328225396,28628012,0.297590611005,84174.1811251,77305.8188749,0.698009358047,-482927,8596,601507,8559,-417413,-1821356,454538,386166,386125,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,0.00260228398024,0.00727805896772,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",82300,82800,80500,80700,579314,-0.0170523751523,-0.0134474327628,0.0163727959698,48.8683785909,80682.8147406,80979.307346,-296.492605398,-570.297783072,273.805177674,80805,82028,2344.44599762,0.0181704618584,0.0836343870981,-0.101026730343,,,,,"2025-03-19T06:50:17.000+09:00",1079,-66630,0,0.0148698884758,0.0247831474597,-0.128872366791,1,0.00243605359318,0.0280146163216,-0.00129942454056,-0.0161895937972,-0.00367400998014,-0.00706688702691,0.00339287704677,0.0290513754352,24.5680937782,"validation",82901.6666667,-0.0265575682033,0.998700575459,0.973442431797,662711.4,605479.4,0.956785647868,28048698,0.293289664355,84184.0383247,77425.9616753,0.484463035055,19755,-335548,567549,-150727,-156248,-1674531,122710,469297,336665,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.0176843919754,-0.0197826679526,,,0,1,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",81600,82400,81100,81900,574156,0.0148698884758,-0.0036496350365,0.0276035131744,52.8211974914,80870.0740113,81047.5068018,-177.432790571,-491.724784572,314.291994,80915,81996,2298.41414065,0.0184150846507,0.0833273533382,-0.0987868972385,,,,,"2025-03-20T06:50:17.000+09:00",3209,95215,0,0.010989010989,0.039072039072,-0.147741147741,1,0.0111524163569,0.0161090458488,0.0121732682445,-0.00117078881897,-0.00216645653933,-0.00600396562358,0.00383750908425,0.028063664721,24.5739106852,"validation",82795,-0.0108098315116,1.01217326824,0.989190168488,605354.8,599675.65,0.957444245068,28622854,0.286450016772,84286.2163977,77543.7836023,0.646089702322,138457,-402769,446410,-165910,-52236,-1406655,28863,443524,262364,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.00863792785815,0.0245139048935,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",82400,83600,81900,82800,641530,0.010989010989,0.0285714285714,0.0159509202454,55.5939159656,81166.9857018,81177.3211128,-10.3354109715,-395.446909852,385.11149888,80980,81972,2255.67027346,0.0179190049292,0.0855202691344,0.2744931211,,,,,"2025-03-21T06:50:17.000+09:00",-3609,-4561,0,0.00724637681159,-0.006038647343,-0.161835748792,0,0.00610500610501,0.020757020757,0.0224746851074,0.010101010101,-0.000124823804003,-0.00477592886294,0.00465110505894,0.027242394607,24.6957945677,"validation",82711.6666667,0.00106796703407,1.02247468511,1.00106796703,605984.2,577449.15,1.11097228215,29264384,0.258984882045,84442.7156973,77517.2843027,0.762799513319,217629,179089,474824,-180382,-257825,-1350965,-28618,79592,248517,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,0.00776298364386,0.0288667112667,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",83300,84000,82500,83400,638764,0.00724637681159,0.0360248447205,0.0109090909091,57.3917356471,81510.5263631,81341.9639933,168.562369752,-282.645053931,451.207423683,81025,81938,2201.69382535,0.0177933746469,0.0879361470625,0.238510606746,,,,,"2025-03-24T06:50:17.000+09:00",-847,57708,0,-0.0167865707434,-0.0407673860911,-0.158273381295,0,0.006038647343,0.018115942029,0.029311940759,0.0178427591594,0.00202113153179,-0.00338902942363,0.00541016095543,0.026399206539,24.6986939264,"validation",82655,0.00901336882221,1.02931194076,1.00901336882,644051.8,583070.15,1.09551826654,29903148,0.26612852673,84587.5131579,77462.4868421,0.833332102192,107648,224242,326142,-92509,-270908,-1165327,-6955,47422,274577,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.00495977410407,0.0151619804798,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",77100,83600,77100,82000,327195,-0.0167865707434,-0.00121802679659,-0.00485436893204,52.0921999527,81585.8299995,81390.7074012,195.122598298,-187.091523485,382.214121783,81005,81870,2508.71569497,0.0181963285344,0.087298379021,-1.04153097848,,,,,"2025-03-25T06:50:17.000+09:00",-1806,-24442,0,0.00853658536585,-0.0548780487805,-0.143902439024,0,-0.0755395683453,0.0779376498801,0.0122831923955,0.00158788322951,0.00237954388169,-0.00228160394494,0.00466114782663,0.0305940938411,24.0127861287,"validation",82496.6666667,-0.00602044527052,1.0122831924,0.993979554729,552191.8,576042,0.568005457935,29575953,0.281576256592,84540.8025963,77469.1974037,0.640703556392,2250,82408,517021,-70509,-131304,-1251788,68809,57795,229058,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.012602137893,-0.0179124933745,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",82000,83300,82000,82700,348608,0.00853658536585,0.0247831474597,-0.0083932853717,54.3614133404,81757.2407688,81487.6920382,269.548730655,-95.7634726571,365.312203312,80970,81812,2422.37885962,0.0180921485255,0.085295108174,-0.894712822543,,,,,"2025-03-26T06:50:17.000+09:00",1516,31318,0,0.0290205562273,-0.0544135429262,-0.153567110036,0,0,0.0158536585366,0.0213659380017,0.0108541534249,0.00325935587249,-0.00115796218449,0.00441731805698,0.0292911591247,24.0846782418,"validation",82406.6666667,0.00355958255805,1.021365938,1.00355958256,506050.6,566838,0.615004639774,29924561,0.269910891648,84423.1724544,77516.8275456,0.750494295149,-207239,-47905,578484,131728,24630,-1191688,78543,35425,175543,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,0.0147142326169,0.0209772285027,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",83100,85400,83100,85100,961544,0.0290205562273,0.039072039072,0.0340218712029,61.155039943,82271.5114198,81755.2704057,516.24101406,26.6374246864,489.603589374,81110,81778,2442.20894107,0.0189041953382,0.0951921612611,1.44025457697,,,,,"2025-03-27T06:50:17.000+09:00",3137,118601,0,-0.0329024676851,-0.0928319623972,-0.160987074031,0,0.00483675937122,0.0278113663845,0.0491924546912,0.0406221722224,0.00606628688673,0.000313013216056,0.00575327367067,0.0286981074157,25.1278779194,"validation",82388.3333333,0.0329132360973,1.04919245469,1.0329132361,583528.2,597913.25,1.60816640207,30886105,0.364726655581,84970.5180999,77249.4819001,1.01677001593,-83518,2267,590037,78148,-26850,-1133331,7629,26188,165331,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.0182667170723,0.021681467849,,,0,0,-1
+"066570","LG전자","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",84700,84700,82200,82300,502017,-0.0329024676851,-0.006038647343,0,51.5195646166,82275.8942783,81795.620746,480.273532238,117.364646197,362.908886041,81110,81708,2474.90830242,0.020368818789,0.0951921612611,-0.446439972435,,,,,"2025-03-28T06:50:17.000+09:00",-985,-86058,0,-0.0279465370595,-0.115431348724,-0.145808019441,0,-0.00470035252644,0.0293772032902,0.0146714338553,0.00724531257649,0.00583564437713,0.00142605888453,0.0044095854926,0.0300717898229,24.4445156493,"validation",82311.6666667,-0.000141737704254,1.01467143386,0.999858262296,555625.6,609918.35,0.823088860993,30384088,0.316393251654,84970.5180999,77249.4819001,0.654124390715,-43135,-178356,588244,98366,147444,-1011449,-55957,30456,100372,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,-0.0189876284678,-0.0203550134644,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-04T00:00:00.000+09:00",4620,4620,4450,4505,386461,-0.0153005464481,0.0662721893491,0.0428240740741,54.525791233,4378.33232327,4400.37360324,-22.0412799694,-81.9956084699,59.9543285005,4288.5,4570,189.41447073,0.020302537709,0.114578410802,-0.0779176349437,,,,,"2023-09-05T06:52:24.000+09:00",0,-79365,0,-0.00110987791343,-0.0244173140954,-0.100998890122,0,0.00983606557377,0.0371584699454,0.0504838521628,-0.0142231947484,-0.00489262596434,-0.0182010229678,0.0133083970034,0.0420453875094,21.277729407,"validation",4675.16666667,-0.0363979893765,1.05048385216,0.963602010624,1007031.8,431192.1,0.896261782162,210649794,0.454617327173,4534.18475736,4042.81524264,0.940605274671,-101252,-63649,-100434,97520,60403,104593,0,-1,-10929,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.0234293909742,-0.0146699334488,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-05T00:00:00.000+09:00",4475,4575,4450,4500,228514,-0.00110987791343,0.0192525481314,0.0404624277457,54.2787185731,4397.05042738,4407.75333633,-10.7029089504,-67.737068566,57.0341596156,4297.25,4558.8,184.813437106,0.0203149443053,0.122019026038,-0.35777741661,,,,,"2023-09-06T06:52:24.000+09:00",0,-9282,0,-0.0111111111111,-0.0266666666667,-0.111111111111,0,-0.00665926748058,0.0277469478357,0.0471813369015,-0.0128981310871,-0.0023784242112,-0.0150526819036,0.0126742576924,0.0410696526903,20.7511854333,"validation",4661.66666667,-0.034680014301,1.0471813369,0.965319985699,495642,433569.9,0.527052270003,210421280,0.404903107896,4559.42312982,4035.07687018,0.886671967754,-85548,-112767,-96375,83389,106456,98073,3,3,-10705,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.000192890430115,-0.0036339216055,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-06T00:00:00.000+09:00",4540,4575,4440,4450,272391,-0.0111111111111,0.00112485939258,0.0495283018868,51.7532330498,4405.19651548,4410.88271883,-5.68620334924,-55.3268955227,49.6406921734,4307.75,4546,181.255334456,0.0199375168449,0.124842632822,-0.284735477202,,,,,"2023-09-07T06:52:24.000+09:00",0,-50289,0,0.0213483146067,-0.0202247191011,-0.0696629213483,0,0.00888888888889,0.03,0.0330218791713,-0.0211174659041,-0.00127779850545,-0.0124330102298,0.0111552117244,0.0407315358328,20.915653189,"validation",4647.16666667,-0.0424272854427,1.03302187917,0.957572714557,430788.6,435417.9,0.625585213653,210148889,0.398940420226,4576.64542577,4038.85457423,0.764508032431,50457,-43838,-36804,-56121,35014,40916,5,5,-15657,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.00381495050263,-0.00728031717093,,,0,0,0
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-07T00:00:00.000+09:00",4410,4600,4350,4545,575873,0.0213483146067,0.0259593679458,0.056976744186,55.9472184744,4426.70474387,4420.81733225,5.88741161863,-43.0840340944,48.971445713,4320,4536.3,186.165667709,0.0202056117991,0.133338155777,0.208141280152,,,,,"2023-09-08T06:52:24.000+09:00",0,44530,0,-0.013201320132,-0.00550055005501,-0.0748074807481,0,-0.00898876404494,0.0561797752809,0.0520833333333,0.00191786257523,0.00129536009211,-0.00947943544431,0.0107747955364,0.0409605429503,21.6854254362,"validation",4634.08333333,-0.0192235069863,1.05208333333,0.980776493014,488126.2,457428.1,1.25893665037,210724762,0.427861777621,4608.01041648,4031.98958352,0.890610872258,62646,-6269,-19496,-71788,-3002,19651,5,5,-15637,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,0.0272312641959,0.0339742746264,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-08T00:00:00.000+09:00",4520,4600,4400,4485,510716,-0.013201320132,-0.0196721311475,0.0590318772137,52.8240003506,4435.67324481,4425.57160393,10.101640877,-32.4468991001,42.5485399771,4332.5,4525.8,187.153834301,0.0201240208009,0.135631235474,0.0644172722229,,,,,"2023-09-11T06:52:24.000+09:00",0,-130778,0,-0.0200668896321,0.00557413600892,-0.0613154960981,1,-0.00550055005501,0.04400440044,0.0351990767455,-0.00901498077688,0.00225231680647,-0.00723453714607,0.00948685395253,0.0417288370794,21.5520627166,"validation",4618.66666667,-0.0289405311778,1.03519907675,0.971059468822,394791,474295.9,1.07678771838,210214046,0.377081480148,4626.31116385,4038.68883615,0.75952043143,129138,105548,-37325,-136680,-115692,47428,2,5,-14980,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,-0.0129737138438,-0.0218292383985,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-11T00:00:00.000+09:00",4470,4490,4390,4395,268126,-0.0200668896321,-0.0244173140954,0.0341176470588,48.4544806477,4429.41582253,4423.30704068,6.10878185291,-24.7357629095,30.8445447624,4339.75,4514.7,180.928560423,0.0207447119096,0.134783453219,-0.376206684166,,,,,"2023-09-12T06:52:23.000+09:00",0,-20083,0,-0.00341296928328,-0.00341296928328,-0.0625711035267,0,-0.00334448160535,0.0222965440357,0.0127311481076,-0.026513389594,0.00138993898815,-0.00562815993391,0.00701809892205,0.041166907946,20.8874351092,"validation",4603.91666667,-0.0453780295763,1.01273114811,0.954621970424,371124,479846.05,0.558775048789,209945920,0.328408976171,4632.21324555,4047.28675445,0.594456313468,22569,79983,-47299,-14529,-77035,70447,0,5,-15001,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.0236780181883,-0.0182838709706,,,0,0,0
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-12T00:00:00.000+09:00",4430,4480,4360,4380,216090,-0.00341296928328,-0.0266666666667,0.0379146919431,47.7456063003,4421.8133883,4420.09911174,1.71427655651,-19.4457550163,21.1600315728,4347.75,4500.9,176.576520392,0.020681178196,0.132315100611,-0.471895718943,,,,,"2023-09-13T06:52:23.000+09:00",0,17668,0,-0.00456621004566,-0.0102739726027,-0.0342465753425,0,0.00796359499431,0.0273037542662,0.00741762980852,-0.0268612944078,0.000391387341669,-0.00443967009505,0.00483105743672,0.0403142740622,20.668254271,"validation",4589.25,-0.0455956855695,1.00741762981,0.95440431443,368639.2,481316.95,0.448955724497,209729830,0.324349371033,4635.38648934,4060.11351066,0.556060342125,145782,225061,44368,-135691,-222082,-22890,-1,1,-15001,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,0.00452639431611,0.0124875293195,,,0,0,0
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-13T00:00:00.000+09:00",4375,4495,4325,4360,329432,-0.00456621004566,-0.0202247191011,0.0506024096386,46.7632624302,4412.30363625,4415.64732568,-3.34368943419,-16.2253418999,12.8816524657,4358.25,4485.1,176.106768936,0.0203012624157,0.125257577625,-0.272101286913,,,,,"2023-09-14T06:52:23.000+09:00",0,-20583,0,0.0366972477064,-0.0137614678899,-0.0389908256881,0,-0.00114155251142,0.0388127853881,0.000401537314289,-0.0278923546855,-0.000766901246375,-0.00372140869263,0.00295450744626,0.0403914607651,21.0853525754,"validation",4576.08333333,-0.0472201482345,1.00040153731,0.952779851766,380047.4,482289.05,0.683059256684,209400398,0.321680017409,4631.20191884,4085.29808116,0.503205692796,116321,171412,79867,-105287,-164858,-59258,-2,-2,-15001,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.00382505463168,0.0124931637016,,,0,0,0
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-14T00:00:00.000+09:00",4365,4535,4360,4520,355558,0.0366972477064,-0.00550055005501,0.083932853717,54.7790230294,4428.8723076,4423.37715341,5.49515418488,-11.8812426829,17.3763968678,4375.75,4475.3,176.027714012,0.0216158621539,0.122150648824,-0.23807065895,,,,,"2023-09-15T06:52:05.000+09:00",0,124775,0,-0.00221238938053,-0.0774336283186,-0.101769911504,0,0.00114678899083,0.0401376146789,0.0329657772953,0.00998815721851,0.0012157420763,-0.00262859351392,0.00384433559022,0.0389441845159,21.1977109389,"validation",4567.75,-0.0104537244814,1.0329657773,0.989546275519,335984.4,488762.6,0.727465644875,209755956,0.330664212033,4643.00035079,4108.49964921,0.769878036775,130093,147430,31915,-132661,-137908,-16909,-3,-3,-10001,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,0.0216303758873,0.0177218081559,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-15T00:00:00.000+09:00",4550,4575,4470,4510,305259,-0.00221238938053,0.00557413600892,0.045191193511,54.2294402363,4441.35349104,4429.79366057,11.5598304769,-7.19302805096,18.7528585279,4385.5,4470.1,170.954305868,0.0204793766809,0.123982258532,-0.316118084985,,,,,"2023-09-18T06:52:05.000+09:00",0,39324,0,-0.0288248337029,-0.0676274944568,-0.123059866962,0,0.00663716814159,0.0232300884956,0.028389009235,0.00892597481041,0.00256315531639,-0.00159490644146,0.00415806175784,0.0379056110572,21.0429683088,"validation",4559.91666667,-0.0109468374788,1.02838900923,0.989053162521,294893,482547.2,0.632599256612,209450697,0.258782975013,4657.36209739,4113.63790261,0.72897638397,22742,118665,-1958,-22800,-108202,17108,-3,-4,-10002,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.0132466737845,-0.00172321242077,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-18T00:00:00.000+09:00",4475,4485,4370,4380,239161,-0.0288248337029,-0.00341296928328,0.0403800475059,47.5505753697,4431.91449242,4426.10524126,5.80925115613,-4.59257220955,10.4018233657,4394,4465.1,168.74328402,0.0207937092683,0.118225844271,-0.433632704131,,,,,"2023-09-19T06:52:20.000+09:00",0,-56242,0,-0.0102739726027,-0.041095890411,-0.10502283105,0,-0.00776053215078,0.0254988913525,-0.00318616294948,-0.0190589236523,0.00132631304934,-0.00104853246793,0.00237484551728,0.0385258639316,20.7696962486,"validation",4550.41666667,-0.0374507828953,0.996813837051,0.962549217105,289100,482385.1,0.495788530782,209211536,0.259205974646,4653.74217986,4134.25782014,0.473050199226,-118962,29881,-92250,121861,-28468,110936,-12,-14,-10011,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,-0.0186144757253,-0.0202155548134,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-19T00:00:00.000+09:00",4380,4430,4325,4335,190386,-0.0102739726027,-0.0102739726027,0.0547445255474,45.4632881096,4417.00457051,4419.35670487,-2.35213436479,-4.1444846406,1.7923502758,4405.25,4461.7,164.190192305,0.0201502471815,0.103054600113,-0.508209824265,,,,,"2023-09-20T06:52:20.000+09:00",0,-42880,0,-0.0080738177624,-0.0588235294118,-0.0357554786621,0,0,0.0239726027397,-0.0159468815618,-0.0283972476859,-0.000542591548972,-0.000956051820207,0.000413460271235,0.0378754768869,20.5312857597,"validation",4538.33333333,-0.0448035255233,0.984053118438,0.955196474477,283959.2,476643.25,0.399430811199,209021150,0.274374912474,4632.24063857,4178.25936143,0.345257935654,-144686,-143038,-80794,143517,141300,85865,-11,-13,-10011,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.00425001659976,-0.00197139992718,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-20T00:00:00.000+09:00",4335,4380,4260,4300,155739,-0.0080738177624,-0.0137614678899,0.0336538461538,43.8509874296,4399.00386735,4410.51546748,-11.511600122,-5.61790773688,-5.89369238515,4412.25,4454.6,161.033749997,0.0201661902911,0.0923572721897,-0.56715029251,,,,,"2023-09-21T06:52:20.000+09:00",0,-28885,0,-0.0302325581395,-0.0511627906977,-0.043023255814,0,0,0.0276816608997,-0.0254405348745,-0.0347056974813,-0.00267711630745,-0.00130649017137,-0.00137062613608,0.0374497093017,20.3223071113,"validation",4525.16666667,-0.0497587565836,0.974559465126,0.950241243416,249220.6,475539.1,0.327499883816,208865411,0.239940101666,4616.00168711,4208.49831289,0.224542158172,-109627,-107283,-79016,107885,104970,83966,-10,-12,-10011,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.00828091292067,-0.00675012363756,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-21T00:00:00.000+09:00",4250,4290,4140,4170,279954,-0.0302325581395,-0.0774336283186,-0.0268378063011,38.4032829775,4363.77250315,4392.69950692,-28.9270037766,-10.2797269448,-18.6472768318,4406.5,4442.3,160.959910712,0.0202322396201,0.101368681333,-0.328241509497,,,,,"2023-09-22T06:52:20.000+09:00",0,-8093,0,0.0083932853717,-0.0647482014388,-0.0383693045564,0,-0.0116279069767,0.0348837209302,-0.0536707137184,-0.0612970758391,-0.0069369313613,-0.00246516233689,-0.00447176902441,0.0385994989716,20.8780518986,"validation",4510.83333333,-0.07555883983,0.946329286282,0.92444116017,234099.8,465566.95,0.601318456991,208585457,0.163528253026,4629.84054715,4183.15945285,-0.0294605100169,54529,-45683,-52386,-59771,44422,57913,0,-11,-10011,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,-0.0127425005556,-0.00526427827729,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-22T00:00:00.000+09:00",4150,4270,4130,4205,226520,0.0083932853717,-0.0676274944568,0,40.5448564018,4339.3459642,4378.79583974,-39.4498755427,-16.1137566644,-23.3361188783,4406.5,4426.7,159.462774232,0.0199182572972,0.101368681333,-0.423110718096,,,,,"2023-09-25T06:52:20.000+09:00",0,10156,0,-0.00118906064209,-0.0630202140309,-0.0344827586207,0,-0.00479616306954,0.0335731414868,-0.045727901963,-0.0500824541984,-0.00938165886866,-0.00383204676918,-0.00554961209948,0.0379221817437,20.6746180937,"validation",4497.41666667,-0.065018807093,0.954272098037,0.934981192907,218352,465746.85,0.48635863023,208811977,0.211714690073,4629.84054715,4183.15945285,0.0488951679983,127607,-38173,51700,-127980,36120,-56806,0,-10,-11,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.0111129997222,0.0122623191589,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-25T00:00:00.000+09:00",4155,4250,4150,4200,117773,-0.00118906064209,-0.041095890411,-0.00591715976331,40.3291410673,4317.90812355,4365.55170347,-47.6435799117,-22.4197213139,-25.2238585978,4405.25,4411.3,155.215433216,0.0198923366646,0.103344207533,-0.614440750789,,,,,"2023-09-26T06:52:20.000+09:00",0,-4948,0,-0.0285714285714,-0.0357142857143,-0.027380952381,0,-0.0118906064209,0.0237812128419,-0.0465921343851,-0.047899712103,-0.0113437095028,-0.00533802888425,-0.00600568061853,0.0369560555275,20.0193541282,"validation",4484.91666667,-0.0635277504227,0.953407865615,0.936472249577,194074.4,465332.55,0.253094265596,208694204,0.185703428655,4632.87853512,4177.62146488,0.0491558211418,79682,91361,137576,-89857,-106748,-151848,10000,10000,9990,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.00374290061988,0.0200158148463,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-26T00:00:00.000+09:00",4200,4220,4075,4080,158489,-0.0285714285714,-0.0588235294118,-0.0758776896942,35.4538102188,4281.30687378,4344.39972543,-63.0928516547,-30.554347382,-32.5385042727,4388.5,4391.1,154.485759415,0.0179204555664,0.122143356219,-0.897124278278,,,,,"2023-09-27T06:52:20.000+09:00",0,-43969,0,0,-0.0196078431373,-0.0269607843137,0,0,0.0345238095238,-0.0702973681212,-0.0708478513357,-0.0154639342291,-0.00748881063285,-0.00797512359625,0.0378641567193,20.2872927382,"validation",4468.41666667,-0.086924898827,0.929702631879,0.913075101173,187695,333983.85,0.474540909688,208535715,-0.181996075559,4656.51305938,4120.48694062,-0.0755316563862,26555,125558,94814,-36821,-135916,-110242,10001,10001,9992,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.0154331460443,-0.0150461595556,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-09-27T00:00:00.000+09:00",4010,4115,4010,4080,155050,0,-0.0511627906977,-0.082114735658,35.4538102188,4250.3365855,4324.81456058,-74.4779750813,-39.3390729219,-35.1389021594,4370.25,4372.7,150.951062314,0.0177806538637,0.136446302257,-0.827491037299,,,,,"2023-10-04T06:52:20.000+09:00",0,17083,0,-0.0441176470588,0.0147058823529,-0.0147058823529,1,-0.0171568627451,0.0257352941176,-0.0664149648189,-0.0669380474306,-0.0182544056572,-0.00964192963772,-0.00861247601947,0.0369978093906,20.2653551935,"validation",4450.58333333,-0.0832662385081,0.933585035181,0.916733761492,187557.2,311903.45,0.497108961122,208535715,-0.290527886113,4668.40222622,4072.09777378,0.0132519993566,2769,74223,94514,-12884,-84649,-109523,10001,10001,9992,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,-0.000852629142864,-0.0159454953976,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-04T00:00:00.000+09:00",4015,4050,3900,3900,276402,-0.0441176470588,-0.0647482014388,-0.119638826185,29.2933309018,4196.43864927,4293.34681536,-96.9081660841,-50.8528915543,-46.0552745298,4343.75,4353.3,153.025986434,0.0197983427718,0.165754596321,-0.183824313691,,,,,"2023-10-05T06:52:20.000+09:00",0,-12241,0,0.0102564102564,0.0782051282051,0.261538461538,1,-0.015931372549,0.0367647058824,-0.102158273381,-0.10412790297,-0.0248482477139,-0.0130392029626,-0.0118090447512,0.039237432419,20.7983434398,"validation",4432.08333333,-0.120052646423,0.897841726619,0.879947353577,186846.8,311264.3,0.887997756248,208259313,-0.289071056334,4703.74826388,3983.75173612,-0.116322416685,33753,70585,166063,-38758,-85735,-182223,1,10001,9992,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,-0.0200290816225,-0.00414237893203,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-05T00:00:00.000+09:00",3930,4065,3925,3940,260975,0.0102564102564,-0.0630202140309,-0.138797814208,32.1161947799,4156.98654938,4267.17297718,-110.186427798,-62.719598803,-47.4668289946,4312,4334.6,153.881273117,0.0181265385065,0.178118477173,-0.128771731222,,,,,"2023-10-06T06:52:20.000+09:00",0,89678,0,0.0279187817259,0.0685279187817,0.227157360406,1,0.00769230769231,0.0358974358974,-0.0862708719852,-0.0910349282517,-0.0279660984258,-0.0159186798992,-0.0120474185265,0.0390561606897,20.7511158995,"validation",4418.25,-0.108244214338,0.913729128015,0.891755785662,193737.8,275443.45,0.947472158078,208520288,-0.456712076472,4696.02343678,3927.97656322,0.0156545611974,34808,32759,218799,-31829,-39765,-227539,-8000,2001,1992,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,0.0111251838723,0.0181583176134,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-06T00:00:00.000+09:00",3905,4050,3905,4050,119827,0.0279187817259,-0.0357142857143,-0.100998890122,39.2938061427,4140.52708025,4251.08608998,-110.559009735,-72.2874809894,-38.2715287456,4289.25,4322,153.246896466,0.0195608347936,0.181600371501,-1.24595570971,,,,,"2023-10-10T06:52:19.000+09:00",0,43300,0,-0.0123456790123,0.0172839506173,0.208641975309,1,-0.00888324873096,0.0368020304569,-0.0557789823396,-0.062933826932,-0.0272985209222,-0.0178487607381,-0.00944976018409,0.0378387398682,20.0002764771,"validation",4408.58333333,-0.0813375422944,0.94422101766,0.918662457706,194148.6,262111.75,0.45715997089,208640115,-0.38336301215,4678.71469673,3899.78530327,0.192847641894,41819,36360,237585,-39151,-33943,-246194,-8000,-7999,1992,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.0257844831737,0.00873074647084,,,0,0,0
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-10T00:00:00.000+09:00",4090,4130,3975,4000,205704,-0.0123456790123,-0.0196078431373,-0.111111111111,37.3601282938,4118.90752944,4232.48712035,-113.579590914,-80.5459029743,-33.0336879397,4264.25,4309.5,153.372118147,0.0195989776266,0.185858511926,-0.482093228521,,,,,"2023-10-11T06:52:19.000+09:00",0,-26272,0,0.035,0.0575,0.23125,1,0.00987654320988,0.0382716049383,-0.0619686932051,-0.071818076343,-0.0283948977285,-0.0201364757436,-0.00825842198492,0.0383430295368,20.5282431626,"validation",4400.16666667,-0.0909435248665,0.938031306795,0.909056475134,203591.6,260971.25,0.788224756558,208434411,-0.38066817705,4660.52357974,3867.97642026,0.166581355016,-87103,-43073,164508,94503,45589,-171109,-8003,-8003,1986,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.0097924663235,0.0138550338822,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-11T00:00:00.000+09:00",4045,4175,4045,4140,226579,0.035,0.0147058823529,-0.0696629213483,45.4541514257,4122.15252491,4225.63622255,-103.483697639,-85.1334619073,-18.350235732,4248.75,4302.1,154.916966851,0.021449227171,0.183679186849,-0.279517622521,,,,,"2023-10-12T06:52:19.000+09:00",0,91718,0,0.0157004830918,0.012077294686,0.159420289855,1,0.01125,0.0325,-0.0255957634598,-0.0376792729132,-0.0249960622317,-0.0205636381419,-0.00443242408985,0.0374195572103,20.6593000169,"validation",4391.58333333,-0.0572876145657,0.97440423654,0.942712385434,217897.4,258680.65,0.875902391617,208660990,-0.28759379567,4638.95347256,3858.54652744,0.360649625584,-121180,-91190,47162,120718,93837,-50700,-4,-8004,1983,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,0.0152295865278,0.00717610062893,,,0,0,0
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-12T00:00:00.000+09:00",4150,4215,4140,4205,183511,0.0157004830918,0.0782051282051,-0.0748074807481,48.764362808,4134.89829031,4224.10761347,-89.2093231632,-85.9486341585,-3.26068900472,4231.75,4302.2,149.208612076,0.0211570769049,0.172963070279,-0.618890212331,,,,,"2023-10-13T06:52:10.000+09:00",0,59382,0,0.00118906064209,-0.0344827586207,0.117717003567,0,0.0024154589372,0.018115942029,-0.00632126188929,-0.0225930919065,-0.0212150590162,-0.0204396276239,-0.000775431392323,0.0354836176161,20.4640594639,"validation",4381.91666667,-0.040374265447,0.993678738111,0.959625734553,199319.2,239062.55,0.767627551869,208844501,-0.393257120365,4597.71823633,3865.78176367,0.463453112395,-113390,-110783,61549,105810,110625,-68596,-4,-8004,1983,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,0.00356210393682,-0.00678091498928,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-13T00:00:00.000+09:00",4185,4245,4150,4210,188707,0.00118906064209,0.0685279187817,-0.0613154960981,49.0206516131,4146.45239949,4223.06260507,-76.6102055747,-84.0809484417,7.47074286705,4218,4298,145.336568356,0.021064720603,0.164556865155,-0.526402151897,,,,,"2023-10-16T06:52:10.000+09:00",0,8142,0,-0.021377672209,-0.0605700712589,0.0973871733967,0,-0.00475624256837,0.0225921521998,-0.00189663347558,-0.0204746393671,-0.0181971984738,-0.0199717217201,0.00177452324633,0.0345217502033,20.4931687545,"validation",4369,-0.0363927672236,0.998103366524,0.963607232776,184865.6,222962.1,0.846363574796,209033208,-0.264806888704,4565.05042861,3870.94957139,0.488474297479,-113859,-191740,-78489,107881,185299,73452,-2,-5,1982,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,0.0107341082665,0.0164016903564,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-16T00:00:00.000+09:00",4170,4190,4040,4120,210819,-0.021377672209,0.0172839506173,-0.0625711035267,44.6875285837,4142.38279957,4215.42833803,-73.0455384546,-81.8738664443,8.82832798969,4204.25,4289.3,147.098242045,0.0211198833696,0.161561030136,-0.144335441459,,,,,"2023-10-17T06:52:10.000+09:00",0,-45778,0,0.0266990291262,-0.0485436893204,0.0983009708738,0,-0.00950118764846,0.0356294536817,-0.0200392460011,-0.0394703098408,-0.0177294996249,-0.0198722976807,0.00214279805575,0.035703456807,20.5823636679,"validation",4354.83333333,-0.0539247579318,0.979960753999,0.946075242068,203064,220096.75,0.957846946854,208822389,-0.255235708842,4543.87148047,3864.62851953,0.375964853751,-127438,-260447,-102845,123505,256493,87334,-1,-5,1982,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.013271489769,-0.00650127754703,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-17T00:00:00.000+09:00",4130,4240,4125,4230,183835,0.0266990291262,0.0575,-0.0342465753425,50.4522786833,4155.86236887,4216.50772039,-60.6453515263,-77.6281634607,16.9828119344,4196.75,4283.4,145.162653327,0.0220880556252,0.157389236292,-0.535018872842,,,,,"2023-10-18T06:52:25.000+09:00",0,70504,0,-0.00945626477541,-0.0118203309693,0.0981087470449,0,0.00242718446602,0.0279126213592,0.00792279740275,-0.0124667320353,-0.0143369625358,-0.0183518116928,0.00401484915707,0.0343174121341,20.4717511685,"validation",4340.5,-0.0254578965557,1.0079227974,0.974542103444,198690.2,218484,0.84141172809,209006224,-0.165597023123,4527.0116387,3866.4883613,0.550338876974,-206957,-230637,-291190,158038,174160,225133,62056,62055,64040,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,0.0168765157449,0.0145589743479,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-18T00:00:00.000+09:00",4220,4340,4140,4190,293006,-0.00945626477541,0.012077294686,-0.0389908256881,48.4738652042,4161.11431212,4214.54418555,-53.4298734312,-72.7885054548,19.3586320236,4188.25,4274.8,149.079606661,0.0221476665304,0.153599360414,1.22989995321,,,,,"2023-10-19T06:52:25.000+09:00",0,5783,0,-0.0310262529833,-0.0178997613365,0.151551312649,0,-0.00236406619385,0.0472813238771,0.000417835611532,-0.0198371853654,-0.0127517597688,-0.0173719583424,0.00462019857366,0.0355798583917,20.9284043793,"validation",4327,-0.0316616593483,1.00041783561,0.968338340652,211975.6,216662.7,1.35236014321,208713218,-0.158582903287,4509.90626063,3866.59373937,0.502720295256,-90126,-160686,-284936,20598,85179,199337,74561,74560,76545,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.0104440013952,0.00454943989803,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-19T00:00:00.000+09:00",4150,4150,4025,4060,173675,-0.0310262529833,-0.0344827586207,-0.101769911504,42.6238499928,4145.5582641,4203.0964681,-57.5382040013,-69.7384451641,12.2002411628,4165.25,4267.6,150.216777614,0.0211674032832,0.138020628856,-0.629590724354,,,,,"2023-10-20T06:52:26.000+09:00",0,-62380,0,-0.0258620689655,-0.012315270936,0.246305418719,0,-0.00954653937947,0.0298329355609,-0.025268591321,-0.0486456087731,-0.0141719714289,-0.017176956937,0.00300498550808,0.0369992063089,20.3738792696,"validation",4313.5,-0.0587689811058,0.974731408679,0.941231018894,210008.4,207568.55,0.836711534575,208539543,-0.293014765483,4452.69521217,3877.80478783,0.316921633161,-92128,-239185,-325066,34984,185667,254979,75237,75236,77222,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,-0.0120219485896,-0.000305141336469,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-20T00:00:00.000+09:00",4005,4020,3900,3955,247102,-0.0258620689655,-0.0605700712589,-0.123059866962,38.5745424872,4116.24160809,4184.71895195,-68.477343861,-69.4862249035,1.00888104243,4137.5,4259.7,150.915579213,0.0216271256672,0.122873622809,0.850418571191,,,,,"2023-10-23T06:52:26.000+09:00",0,-57638,0,-0.00884955752212,0.0265486725664,0.304677623262,1,-0.0135467980296,0.0295566502463,-0.0441087613293,-0.0715308589807,-0.0173141198132,-0.0175692098365,0.000255090023369,0.0381581742637,20.7002923671,"validation",4298.16666667,-0.0798402419636,0.955891238671,0.920159758036,221687.4,204660.7,1.2073739609,208292441,-0.282969812964,4391.69480719,3883.30519281,0.141023351301,-43114,-159892,-357046,33059,99338,280992,13180,75237,77223,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,-0.00897325366624,-0.00699823548763,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-23T00:00:00.000+09:00",3900,3995,3900,3920,138977,-0.00884955752212,-0.0485436893204,-0.10502283105,37.3024211603,4086.05059146,4165.11014069,-79.0595492342,-71.4008897696,-7.65865946462,4114.5,4251.7,146.921609269,0.0210169226482,0.119263504713,-1.18497715705,,,,,"2023-10-24T06:52:26.000+09:00",0,-32365,0,0.0663265306122,0.0420918367347,0.334183673469,1,-0.0139064475348,0.0240202275601,-0.0472718434804,-0.0780158524825,-0.0201682523557,-0.0182145126963,-0.00195373965934,0.0374800023646,20.1159106654,"validation",4285.5,-0.0852875977132,0.95272815652,0.914712402287,207319,199651.5,0.696097950679,208153464,-0.264979727175,4359.85484507,3869.14515493,0.103635298208,-17412,-50660,-183386,16360,-21966,93836,676,75237,77233,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,-0.00127903120633,-0.00162173821761,,,0,1,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-24T00:00:00.000+09:00",3940,4180,3925,4180,413400,0.0663265306122,-0.0118203309693,-0.0357554786621,50.3906593888,4100.50434662,4166.21309323,-65.7087466151,-70.2624611387,4.55371452359,4106.75,4248.8,154.998637179,0.0261229165643,0.110080747299,2.93111065388,,,,,"2023-10-25T06:52:25.000+09:00",0,107710,0,-0.0155502392344,-0.0502392344498,0.227272727273,0,0.00510204081633,0.0650510204082,0.0178364887076,-0.0161928073809,-0.0157197958409,-0.0168092012294,0.00108940538842,0.0370810136791,21.2702374523,"validation",4278.08333333,-0.0229269337904,1.01783648871,0.97707306621,253232,210802.2,1.96108010258,208566864,-0.107751721756,4332.78705448,3880.71294552,0.662030955869,92774,60546,-87606,-114588,-86959,-3126,0,13180,77233,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,0.0550877630159,0.0386058586118,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-25T00:00:00.000+09:00",4180,4205,4100,4115,206772,-0.0155502392344,-0.0178997613365,-0.043023255814,47.7092817017,4102.73444714,4162.41953077,-59.685083633,-68.1469856376,8.46190200455,4097.5,4246.3,151.427305951,0.0262676797371,0.101561686827,-0.096831173615,,,,,"2023-10-26T06:52:25.000+09:00",0,44844,0,-0.0255164034022,-0.0230862697448,0.300121506683,0,0,0.0251196172249,0.00427089688835,-0.0309210371382,-0.0145042730578,-0.0165606283445,0.00205635528665,0.0367988592835,20.5617661302,"validation",4271.5,-0.036638183308,1.00427089689,0.963361816692,235985.2,213353.85,0.969150544975,208360092,-0.118422751687,4305.57450589,3889.42549411,0.54205224452,135354,65588,-112065,-152344,-73604,20763,1,677,77234,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,-0.0070166060632,0.00231281914539,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-26T00:00:00.000+09:00",4035,4060,3980,4010,191843,-0.0255164034022,-0.012315270936,-0.0383693045564,43.6670395624,4088.46760912,4151.12919516,-62.6615860416,-67.0499057184,4.38831967682,4089.5,4240.5,150.253926955,0.0260319819117,0.10202326944,-0.257807686582,,,,,"2023-10-27T06:52:25.000+09:00",0,-88592,0,0.0124688279302,0.226932668329,0.471321695761,1,-0.0194410692588,0.0194410692588,-0.0194400293434,-0.0543567975475,-0.0156263306837,-0.0167206747427,0.00109434405906,0.0374698072207,20.4609791298,"validation",4268.33333333,-0.0605232331121,0.980559970657,0.939476766888,239618.8,208948.3,0.918136208813,208168249,-0.0998352223971,4298.11208019,3880.88791981,0.309454946404,-25827,15641,-263742,19628,-37322,173235,18336,18336,95569,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,0.00160394765169,0.00949734783023,,,0,1,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-27T00:00:00.000+09:00",4045,4105,3970,4060,178876,0.0124688279302,0.0265486725664,-0.0344827586207,46.0127584967,4084.08797694,4144.37888441,-60.2909074609,-65.6981060669,5.40719860601,4082.25,4237,149.164360744,0.0261253436797,0.0989780670751,-0.416201799239,,,,,"2023-10-30T06:52:29.000+09:00",0,-17573,0,0.00615763546798,0.190886699507,0.524630541872,1,0.00872817955112,0.0336658354115,-0.00545042562312,-0.0417748406892,-0.0148499772071,-0.0161817995239,0.00133182231675,0.036739990331,20.4033863613,"validation",4262.33333333,-0.0474700868069,0.994549574377,0.952529913193,225973.6,206566.1,0.865950414904,208347125,-0.11251894672,4284.27660716,3880.22339284,0.444932995923,-122905,-19245,-338118,121108,1090,245962,18460,18460,95693,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,0.0108464398445,0.00623101116604,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-30T00:00:00.000+09:00",4035,4090,4005,4085,93432,0.00615763546798,0.0420918367347,-0.027380952381,47.1966970831,4084.22828818,4139.98044852,-55.7521603397,-63.7089169214,7.95675658175,4076.5,4233.7,144.581192119,0.0261775371499,0.0955267866513,-1.63761184817,,,,,"2023-10-31T06:52:28.000+09:00",0,-6749,0,-0.0281517747858,0.198286413709,0.691554467564,1,-0.00615763546798,0.0209359605911,0.00208512204097,-0.0351229421074,-0.013648019667,-0.0155958180958,0.00194779842883,0.0353931926853,19.7600661879,"validation",4254.5,-0.0398401692326,1.00208512204,0.960159830767,216864.6,205349.05,0.454991147999,208440557,-0.0617599643144,4271.20747289,3881.79252711,0.521827616254,-79528,3472,-271275,79168,-10796,189788,18459,18460,85693,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.00279652447749,-0.00537224469074,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-10-31T00:00:00.000+09:00",4105,4160,3950,3970,238851,-0.0281517747858,-0.0502392344498,-0.0269607843137,42.571795266,4066.65470539,4127.38930419,-60.7345988021,-63.1140532976,2.37945449545,4071,4228.7,149.253964111,0.0261556261231,0.0983247118812,0.434679839731,,,,,"2023-11-01T06:52:28.000+09:00",0,-51599,0,0.0125944584383,0.240554156171,0.712846347607,1,0.00489596083231,0.0514075887393,-0.0248096290838,-0.0611771939367,-0.0152983876076,-0.0158977464226,0.000599358814974,0.0375954569549,20.6701165803,"validation",4245.25,-0.0648371709558,0.975190370916,0.935162829044,181954.8,209367.15,1.1408236679,208201706,-0.0797663339258,4271.13995103,3870.86004897,0.247676564629,24538,-52595,-265759,-25669,51597,184387,124,18460,85692,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,-0.0140598919008,-0.000388672503469,,,0,1,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-01T00:00:00.000+09:00",4010,4075,3990,4020,86035,0.0125944584383,-0.0230862697448,-0.0147058823529,45.091154348,4059.4770584,4119.43454092,-59.9574825114,-62.4827391404,2.52525662892,4068,4226.1,146.092966674,0.026323838921,0.0989703724794,-1.66215647893,,,,,"2023-11-02T06:52:28.000+09:00",0,22485,0,0.223880597015,0.194029850746,0.845771144279,1,0.0100755667506,0.0214105793451,-0.0117994100295,-0.0487683679989,-0.0149147966446,-0.0155429699354,0.000628173290776,0.0363415339986,19.6615466537,"validation",4235.25,-0.0508234460776,0.988200589971,0.949176553922,157807.4,205916.4,0.417815191019,208287741,-0.0602122997488,4269.30573762,3866.69426238,0.380778360898,80085,-74514,-260802,-76613,76821,182233,0,18459,85692,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,0.00224761758297,0.00834231878335,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-02T00:00:00.000+09:00",4150,5170,4150,4920,25797651,0.223880597015,0.226932668329,0.261538461538,70.3259202286,4191.86520326,4178.73568603,13.1295172321,-47.3602878659,60.489805098,4119,4241.1,217.800611912,0.054155676201,0.199996693391,4.3585529745,,,,,"2023-11-03T06:52:28.000+09:00",0,250671,0,-0.0172764227642,-0.0447154471545,0.579268292683,0,0.0323383084577,0.253731343284,0.194464675892,0.160076395275,0.00266860106344,-0.00962607476948,0.0122946758329,0.0442684170553,25.5668578087,"validation",4243.58333333,0.159397521749,1.19446467589,1.15939752175,5278969,1481978.85,17.4075702902,234085392,0.871337637511,4530.89319004,3707.10680996,1.47233945519,53069,82368,-251959,-55073,-85497,173473,0,124,85692,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,0.20582327937,0.178414368642,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-03T00:00:00.000+09:00",4935,5000,4805,4835,5538548,-0.0172764227642,0.190886699507,0.227157360406,67.1854595642,4290.80901815,4227.34785744,63.4611607095,-25.1959981508,88.6571588603,4163.75,4251.5,216.171996775,0.0545564528054,0.243871181718,0.672542405954,,,,,"2023-11-06T06:52:28.000+09:00",0,-54803,0,0.0124095139607,-0.0444674250259,0.460186142709,0,0.0030487804878,0.0396341463415,0.161212848994,0.137245677996,0.0131253693298,-0.0052111681801,0.0183365375099,0.0447098235316,24.0108793384,"validation",4251.66666667,0.137201097609,1.16121284899,1.13720109761,6350903.4,1745857.5,3.17239408142,228546844,0.573544977182,4671.45931644,3656.04068356,1.16105739866,32486,102796,-268081,-37198,-106709,179018,0,0,93692,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,-0.0280398493066,-0.0291935078012,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-06T00:00:00.000+09:00",4900,5130,4825,4895,8385480,0.0124095139607,0.198286413709,0.208641975309,68.2628254094,4383.76147689,4276.8035717,106.957905192,1.2347825178,105.723122674,4206,4265.2,222.516854148,0.054429435006,0.283312893835,1.07249823829,,,,,"2023-11-07T06:52:28.000+09:00",0,-289717,0,0.00612870275792,-0.0755873340143,0.497446373851,0,0.0134436401241,0.0630816959669,0.16381359962,0.147660133171,0.0218504402844,0.000252253834076,0.0215981864503,0.0454579885901,24.4379817517,"validation",4261.25,0.148723965972,1.16381359962,1.14872396597,8009313,2159140.15,3.88371268998,236932324,0.655173055811,4801.80701574,3610.19298426,1.07820735725,-101837,-96823,-404458,220203,217856,441587,-116557,-116557,-22865,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0441828672008,-0.0609873276735,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-07T00:00:00.000+09:00",4870,5090,4780,4925,5086650,0.00612870275792,0.240554156171,0.23125,68.8141522287,4467.02894199,4324.81812195,142.210820041,29.4299900225,112.780830019,4252.25,4281.5,228.765650281,0.0541841436167,0.312460604096,0.461014359677,,,,,"2023-11-08T06:52:28.000+09:00",0,-90493,0,-0.0253807106599,-0.0568527918782,0.504568527919,0,-0.00510725229826,0.0633299284985,0.158210359222,0.15029779283,0.0288752934094,0.00597563249187,0.0228996609175,0.0464498782296,23.9442095723,"validation",4271.25,0.153058238221,1.15821035922,1.15305823822,8978872.8,2403187.45,2.11662639966,242018974,0.698750382539,4916.58030188,3587.91969812,1.00633698184,-21551,36279,-186407,225708,165880,304678,-116902,-116902,-23207,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0294705746633,0.0240928459469,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-08T00:00:00.000+09:00",4970,5030,4800,4800,1884089,-0.0253807106599,0.194029850746,0.159420289855,63.8380009064,4518.2552586,4360.01677958,158.238479025,55.191687823,103.046791202,4285.25,4294.3,228.853818118,0.0544872515973,0.328187095491,-0.103771357529,,,,,"2023-11-09T06:52:28.000+09:00",0,10339,0,-0.0208333333333,0.00520833333333,0.760416666667,1,0.00913705583756,0.0467005076142,0.120121346479,0.117760752626,0.0329663497968,0.0114982682964,0.0214680815004,0.0476778787745,22.9253261699,"validation",4280.58333333,0.121342496155,1.12012134648,1.12134249616,9338483.6,2486062.95,0.757860536074,240134885,0.633006798963,4988.43187548,3582.06812452,0.866014837662,321259,343970,174358,-84076,-114172,-25776,-117057,-117057,-23361,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,-0.0162398081901,-0.0091865260098,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-09T00:00:00.000+09:00",4785,4830,4700,4700,1260750,-0.0208333333333,-0.0447154471545,0.117717003567,60.0941164321,4546.21598805,4385.20072183,161.015266217,76.3564035018,84.6588627152,4310,4302.6,221.792831109,0.0548350858377,0.336268464167,-0.221145544667,,,,,"2023-11-10T06:52:19.000+09:00",0,64074,0,-0.0170212765957,0.0765957446809,0.902127659574,1,-0.003125,0.0270833333333,0.0904872389791,0.0923627574025,0.0342585672802,0.0162460432982,0.018012523982,0.0471899640658,22.5025351278,"validation",4287.25,0.0962738352091,1.09048723898,1.09627383521,4431103.4,2539924.9,0.49637294394,238874135,0.591152006109,5034.65854028,3585.34145972,0.769092254022,527697,377805,236629,-429163,-156234,-93386,4500,-112057,-18361,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.0230880223432,-0.0107842593278,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-10T00:00:00.000+09:00",4600,4720,4450,4620,1736145,-0.0170212765957,-0.0444674250259,0.0973871733967,57.2038169872,4557.5673745,4402.59326096,154.974113547,92.0799455109,62.8941680365,4330.5,4310.9,225.236200316,0.0550735005465,0.339592185097,-0.152907304132,,,,,"2023-11-13T06:52:19.000+09:00",0,108906,0,-0.0205627705628,0.116883116883,1.44155844156,1,-0.0212765957447,0.0574468085106,0.0668514028403,0.0717019647869,0.0335441804215,0.0199307241366,0.013613456285,0.0487524243108,22.8053276803,"validation",4293.66666667,0.0760034158839,1.06685140284,1.07600341588,3670622.8,2617296.8,0.663335163211,237137990,0.536904756083,5065.80197878,3595.19802122,0.696857895364,392661,396454,320113,-371494,-168416,-174697,1843,-115059,-21362,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,-0.00984392768265,-0.000131867351409,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-13T00:00:00.000+09:00",4665,4740,4465,4525,998719,-0.0205627705628,-0.0755873340143,0.0983009708738,53.8892174592,4552.5570092,4411.66042681,140.896582384,101.843272886,39.0533094985,4350.75,4316.9,228.790757436,0.0550535150027,0.337092515972,-0.288406102746,,,,,"2023-11-14T06:52:24.000+09:00",0,-118011,0,0.0265193370166,0.155801104972,1.47513812155,1,0.00974025974026,0.0595238095238,0.0400505659944,0.0482058884848,0.0311373662727,0.0225068006377,0.00863056563503,0.0505614933561,22.2316015931,"validation",4298.25,0.052754027802,1.04005056599,1.0527540278,2193270.6,2656691.8,0.375925803663,236139271,0.514114621801,5084.05263193,3617.44736807,0.618811792302,-8862,436945,292934,-23914,-358289,-173195,24533,24033,1173,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.0181142923542,-0.00169819264028,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-14T00:00:00.000+09:00",4565,4650,4550,4645,681532,0.0265193370166,-0.0568527918782,0.0981087470449,57.2582174534,4566.77900778,4428.94483964,137.834168141,109.041451937,28.792716204,4371.5,4321.5,221.377131905,0.0550501604108,0.339424404944,-0.348497231779,,,,,"2023-11-15T06:52:24.000+09:00",0,81987,0,0.0387513455328,0.104413347686,1.66953713671,1,0.00883977900552,0.0220994475138,0.062564337184,0.0748582668055,0.0296736637547,0.0234750165633,0.0061986471914,0.0476592318418,21.8756451358,"validation",4305.33333333,0.0788943945494,1.06256433718,1.07889439455,1312247,2681576.65,0.254153466022,236820803,0.518623605258,5113.39689311,3629.60310689,0.684324804795,-236123,163233,207463,178984,-202958,-72440,48546,53391,-31871,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,0.0142510573214,0.000990554185553,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-15T00:00:00.000+09:00",4780,4850,4695,4825,2262403,0.0387513455328,0.00520833333333,0.151551312649,61.7702843302,4606.50531428,4458.28225893,148.22305535,116.877772619,31.3452827307,4403.25,4329.1,220.207336769,0.055372892913,0.34619105655,-0.0905910634452,,,,,"2023-11-16T06:52:29.000+09:00",0,-80783,0,0.0487046632124,0.108808290155,1.49533678756,1,0.0290635091496,0.0333692142088,0.0957815250099,0.114550368437,0.0307198042176,0.0242233725636,0.00649643165403,0.0456388262734,23.1135040946,"validation",4316.58333333,0.117782196568,1.09578152501,1.11778219657,1387909.8,2780046.5,0.813800416648,239083206,0.546213669448,5165.43288488,3641.06711512,0.776672441987,-137780,-62585,272459,50475,-33865,-144820,77454,79452,-18469,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,0.0167971690199,0.0196501229035,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-16T00:00:00.000+09:00",4830,5150,4740,5060,5281114,0.0487046632124,0.0765957446809,0.246305418719,66.7111369603,4676.27372746,4502.85394345,173.419784014,128.186174898,45.233609116,4453.25,4341.7,233.763955571,0.0552565445198,0.35749362373,0.393567206595,,,,,"2023-11-17T06:52:29.000+09:00",0,-115538,0,0.0197628458498,0.166007905138,1.25494071146,1,0.00103626943005,0.0849740932642,0.136248807051,0.16544210793,0.0342726845878,0.0253332361459,0.0089394484419,0.0461984101919,24.0087693806,"validation",4331.41666667,0.168209015526,1.13624880705,1.16820901553,2191982.6,3035418.45,1.73983063192,244364320,0.590112658108,5249.25423994,3657.24576006,0.88112234179,-125636,-216388,259426,71743,142617,-136436,54919,74452,-19145,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.0480974254205,0.0465424609786,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-17T00:00:00.000+09:00",5080,5320,4920,5160,5046859,0.0197628458498,0.116883116883,0.304677623262,68.5724854437,4750.69315401,4551.53142912,199.161724888,142.381284896,56.7804399917,4513.5,4353.4,245.637958745,0.0545653657913,0.362529629463,0.311624286348,,,,,"2023-11-20T06:52:29.000+09:00",0,36120,0,0.0135658914729,0.199612403101,1.24418604651,1,0.00395256916996,0.0790513833992,0.143236955799,0.185280470437,0.0385972335054,0.0275932722667,0.0110039612387,0.0476042555707,23.9829684861,"validation",4345.5,0.187435277874,1.1432369558,1.18743527787,2854125.4,3275406.3,1.54083449128,249411179,0.627689120583,5331.63874129,3695.36125871,0.895104135382,85739,-143689,336316,-109247,59289,-214746,23522,75070,-21529,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,0.0271296762238,0.0346190305843,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-20T00:00:00.000+09:00",5250,5270,5080,5230,1901330,0.0135658914729,0.155801104972,0.334183673469,69.8436175641,4824.43266878,4601.7883603,222.644308479,158.433889613,64.2104188667,4579,4367.9,241.663818834,0.0542991275828,0.361342819537,-0.258849268302,,,,,"2023-11-21T06:52:29.000+09:00",0,143014,0,-0.019120458891,0.321223709369,1.37667304015,1,0.0174418604651,0.0368217054264,0.142170779646,0.197371734701,0.042570613476,0.0302932867328,0.0122773267432,0.0462072311347,23.0202307564,"validation",4362.5,0.198853868195,1.14217077965,1.19885386819,3034647.6,3363523.95,0.565279162053,251312509,0.641574813225,5406.29438533,3751.70561467,0.89345123788,-103590,-157313,186281,-99668,-109619,-260848,132597,187516,113452,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.00492164182208,-0.00397972462605,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-21T00:00:00.000+09:00",5300,5310,5120,5130,1261386,-0.019120458891,0.104413347686,0.227272727273,65.7521664445,4871.44302743,4640.91514842,230.527879003,172.852687491,57.6751915123,4626.5,4380.5,237.97354606,0.0535152808176,0.362783337609,-0.38093469912,,,,,"2023-11-22T06:52:29.000+09:00",0,66708,0,0.0428849902534,0.325536062378,1.38791423002,1,0.0133843212237,0.0363288718929,0.108829568789,0.17109918959,0.0449372083827,0.0336944809924,0.0112427273903,0.0463886054699,22.5905826127,"validation",4379.5,0.17136659436,1.10882956879,1.17136659436,3150618.4,3405923.25,0.370350682447,250051123,0.609001670839,5465.70855572,3787.29144428,0.799985025514,-102863,-83128,63789,-138190,-174557,-160038,215003,240909,195858,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.0268356162449,-0.023953931612,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-22T00:00:00.000+09:00",5000,5460,4960,5350,2803078,0.0428849902534,0.108808290155,0.300121506683,69.9261187831,4945.06717705,4693.43995224,251.627224809,188.607594955,63.0196298548,4688.25,4398.5,256.689721342,0.0535496642821,0.367316529075,-0.131203464585,,,,,"2023-11-23T06:52:29.000+09:00",0,42638,0,0.102803738318,0.38691588785,1.25794392523,1,-0.0253411306043,0.0974658869396,0.141150749213,0.216323746732,0.0470331261326,0.0352537560663,0.0117793700663,0.0479793871667,23.431080497,"validation",4399.33333333,0.216093347477,1.14115074921,1.21609334748,3258753.4,3535738.55,0.792784296791,252854201,0.629205304221,5549.28585872,3827.21414128,0.884275517273,-367928,-373837,-166966,-31426,-22612,-93828,339300,336916,317770,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,0.0423751154118,0.0458225307976,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-23T00:00:00.000+09:00",5390,6340,5340,5900,25542769,0.102803738318,0.166007905138,0.471321695761,77.356133311,5091.97991904,4782.8147706,309.165148449,212.719105653,96.4460427955,4782.75,4425.6,309.783312675,0.0560021009846,0.39832144993,2.84255902274,,,,,"2023-11-24T06:52:29.000+09:00",0,388327,0,0.0491525423729,0.316949152542,1.15084745763,1,0.00747663551402,0.18691588785,0.233599916366,0.333152566884,0.0524008726185,0.036054085704,0.0163467869145,0.052505646216,25.7385724508,"validation",4426.25,0.332956791867,1.23359991637,1.33295679187,7311084.4,4803284.85,5.31777102497,278396970,0.731048888346,5735.28595733,3830.21404267,1.08646080046,-332894,-364571,-120786,143637,-37725,-136839,198164,330761,293280,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,0.10150581261,0.101121951941,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-24T00:00:00.000+09:00",5960,6520,5730,6190,16013038,0.0491525423729,0.199612403101,0.524630541872,80.1419738446,5260.90608535,4887.05071351,373.855371831,244.946358889,128.909012942,4889.25,4459.7,344.084504626,0.0562954237116,0.439345801633,1.37009137682,,,,,"2023-11-27T06:52:32.000+09:00",0,480622,0,0.116316639742,0.140549273021,1.05008077544,1,0.0101694915254,0.133898305085,0.266042849108,0.387985738951,0.060396667501,0.0395713019207,0.0208253655803,0.0555871574518,25.3196041891,"validation",4459.33333333,0.388099865451,1.26604284911,1.38809986545,9504320.2,5594992.95,2.8620300585,294410008,0.76910626849,5963.28573032,3815.21426968,1.10554316923,-373883,-542750,-187189,123461,58151,-157685,189672,407059,367070,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.0564409286693,0.0503535522016,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-27T00:00:00.000+09:00",6370,7400,6310,6910,25194781,0.116316639742,0.321223709369,0.691554467564,85.0573134751,5514.61284145,5036.89880881,477.714032636,291.499893638,186.214138998,5030.5,4510,405.935611439,0.059689400084,0.527602723195,2.13341849914,,,,,"2023-11-28T06:52:32.000+09:00",0,-146808,0,-0.0159189580318,0.0607814761216,0.963820549928,1,0.0290791599354,0.176090468498,0.373620912434,0.532150776053,0.0691337239705,0.042185223392,0.0269485005786,0.0587461087466,25.8828723446,"validation",4504.08333333,0.534163444282,1.37362091243,1.53416344428,14163010.4,6850060.4,3.67803778781,319604789,0.811410597197,6357.55274952,3703.44725048,1.20814818804,-997942,-1268189,-1085380,455672,532728,282676,295923,500242,595234,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,0.116705163472,0.1221448606,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-28T00:00:00.000+09:00",7090,7090,6700,6800,2419371,-0.0159189580318,0.325536062378,0.712846347607,81.7288947929,5712.36471199,5167.49889705,544.865814947,342.1730779,202.692737047,5172,4558.4,404.797353479,0.0591686517499,0.558007990133,-0.532345675417,,,,,"2023-11-29T06:52:32.000+09:00",0,-89593,0,0.0911764705882,0.0897058823529,1.01470588235,1,0.0260492040521,0.0564399421129,0.314771848415,0.491751491751,0.0801273257275,0.0503195702794,0.029807755448,0.0595290225704,23.5236960382,"validation",4543.83333333,0.496533763709,1.31477184841,1.49653376371,14394607.4,6959086.4,0.347656410761,317185418,0.783031749685,6615.00866248,3728.99133752,1.06409917776,-1764407,-2026115,-1909731,858940,959405,747770,647686,763444,940842,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.0263771133895,-0.0235585754339,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-29T00:00:00.000+09:00",7000,7420,6850,7420,3861774,0.0911764705882,0.38691588785,0.845771144279,85.2357730516,5975.07783322,5334.3508306,640.727002627,401.883862845,238.843139781,5342,4619.6,420.168971088,0.0605505314704,0.616548536731,-0.390525582386,,,,,"2023-11-30T06:52:32.000+09:00",0,-4347,0,0.0471698113208,0.138814016173,0.846361185984,1,0.0294117647059,0.0838235294118,0.388992886559,0.606199670967,0.0863513480629,0.0541622456665,0.0321891023964,0.0566265459687,24.0785715576,"validation",4593.41666667,0.615355309229,1.38899288656,1.61535530923,14606346.6,7147873.35,0.540268945868,321047192,0.788762233735,6988.80114161,3695.19885839,1.13092013586,-1767015,-1941837,-2034289,717590,807167,636518,718444,786203,1085514,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,0.0919497400508,0.0838274920962,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-11-30T00:00:00.000+09:00",7350,7830,7330,7770,2735949,0.0471698113208,0.316949152542,0.579268292683,86.7785272715,6251.21970504,5514.76928759,736.450417445,468.797173765,267.65324368,5484.5,4684.6,425.871187438,0.0421068272045,0.708439023414,-0.447392574081,,,,,"2023-12-01T06:52:32.000+09:00",0,-37855,0,-0.0913770913771,0.150579150579,1.14929214929,1,-0.00943396226415,0.0673854447439,0.416719846841,0.658626136703,0.0947812635065,0.0603342565979,0.0344470069086,0.054809676633,23.7800143606,"validation",4649.08333333,0.671297209127,1.41671984684,1.67129720913,10044982.6,5994788.25,0.456387929966,323783141,0.748131087032,7427.21691196,3541.78308804,1.0882226036,-747219,-1682514,-1885668,261777,650868,599526,415362,717440,1010596,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,0.041026490991,0.0359349492032,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-01T00:00:00.000+09:00",7450,7460,6860,7060,7914579,-0.0913770913771,0.140549273021,0.460186142709,70.6506508977,6375.64744272,5629.23082184,746.41662088,524.321063188,222.095557691,5595.75,4735.6,460.451816907,0.0483671354632,0.7269413526,0.246878964475,,,,,"2023-12-04T06:52:32.000+09:00",0,352816,0,0.0382436260623,0.597733711048,1.52124645892,1,-0.041184041184,0.0772200772201,0.261671804494,0.490835374609,0.105724733836,0.0742664395451,0.0314582942906,0.0652198040945,24.7464173902,"validation",4690.5,0.505170024518,1.26167180449,1.50517002452,8425290.8,6113589.8,1.29458783774,315868562,0.714160753801,7629.6410369,3561.8589631,0.859962744668,116085,-1536147,-1826132,-233313,602631,551655,98012,671784,1038854,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,-0.0794336845084,-0.086038499611,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-04T00:00:00.000+09:00",7120,7490,6930,7330,6099686,0.0382436260623,0.0607814761216,0.497446373851,72.7265004574,6522.47091307,5755.21372393,767.257189144,572.908288379,194.348900765,5717.5,4794.6,467.562401414,0.0484851432992,0.748671681849,0.0137960519958,,,,,"2023-12-05T06:52:31.000+09:00",0,293411,0,0.0109140518417,0.527967257844,1.46111869031,1,0.00849858356941,0.0793201133144,0.282028858767,0.528803236975,0.104673559228,0.0781593844992,0.0265141747292,0.0637875036035,24.5234786473,"validation",4737.58333333,0.547202335931,1.28202885877,1.54720233593,4606271.8,5999300.1,1.01673293523,321968248,0.708715371648,7857.76517049,3577.23482951,0.876705658307,209752,-734143,-1722700,-127260,224235,289055,-39168,451112,1162903,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,0.0342755780306,0.0366963121026,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-05T00:00:00.000+09:00",7580,7970,6960,7410,12438286,0.0109140518417,0.0897058823529,0.504568527919,73.3284452218,6659.01384952,5877.79048512,781.223364404,614.571303584,166.65206082,5841.75,4856.1,506.30794417,0.0484202234035,0.762961721319,0.819842032586,,,,,"2023-12-06T06:52:31.000+09:00",0,-110215,0,0.140350877193,0.673414304993,1.49932523617,1,0.0341064120055,0.137789904502,0.268455514187,0.525915858405,0.105428254306,0.0829380976497,0.0224901566558,0.0683276577827,25.2468755727,"validation",4786.08333333,0.548238817405,1.26845551419,1.5482388174,6610054.8,6366881.9,1.95359144325,334406534,0.725532226379,8070.26581776,3613.23418224,0.851859741695,152053,233946,-1712064,380670,172598,754488,-217484,-147730,910014,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.0191329031112,0.0291875998551,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-06T00:00:00.000+09:00",7670,8650,7650,8450,25087706,0.140350877193,0.138814016173,0.760416666667,79.624318226,6934.55018037,6068.32452326,866.225657107,664.902174289,201.323482818,6024.25,4939.1,558.714519586,0.0535487743093,0.811622736118,2.09866962819,,,,,"2023-12-07T06:52:31.000+09:00",0,1113441,0,0.0579881656805,0.424852071006,1.25798816568,1,0.0350877192982,0.134952766532,0.402664232062,0.710838006924,0.102511912084,0.0786866478448,0.0238252642389,0.0661200614895,26.0798102037,"validation",4852.75,0.741280717119,1.40266423206,1.74128071712,10855241.2,7527062.75,3.33300077776,359494240,0.792868074602,8468.95913403,3579.54086597,0.996122415185,-267526,-36658,-2414917,688059,573100,1323790,-155603,-202263,1000308,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,0.139909868164,0.132777541237,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-07T00:00:00.000+09:00",8280,9260,8100,8940,13992082,0.0579881656805,0.150579150579,0.902127659574,81.8037216189,7243.08092185,6281.04122524,962.039696609,724.329678753,237.710017856,6236.25,5034.5,601.663482473,0.0525482654493,0.85733530624,0.697948064357,,,,,"2023-12-08T06:52:31.000+09:00",0,-187202,0,0.261744966443,0.276286353468,1.22147651007,1,-0.0201183431953,0.137278106509,0.4335538184,0.775747343331,0.107610704319,0.0810212168627,0.0265894874559,0.0673001658247,25.5522930243,"validation",4926,0.814859926918,1.4335538184,1.81485992692,13106467.8,8163629.35,1.7139536106,373486322,0.824462878144,8909.52865177,3562.97134823,1.00569924654,-2226,10850,-2252623,620990,583448,1339208,-273006,-237256,885397,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,0.0593146169624,0.0657242127313,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-08T00:00:00.000+09:00",9300,11620,9020,11280,36652967,0.261744966443,0.597733711048,1.44155844156,88.2611105691,7864.14539541,6651.33446781,1212.8109276,822.025928521,390.784999074,6569.25,5176,750.116090868,0.0709214302623,1.0219820469,2.6073532635,,,,,"2023-12-11T06:52:31.000+09:00",0,656976,0,-0.00709219858156,0.0265957446809,0.760638297872,1,0.0402684563758,0.290827740492,0.717090992122,1.17928902628,0.107518699255,0.0728746390533,0.0346440602016,0.0664996534457,26.7477914631,"validation",5039.25,1.23842833755,1.71709099212,2.23842833755,18854145.4,9909470.45,3.69878160341,410139289,0.872908899991,9926.07778081,3212.42221919,1.20166691704,-1042524,-924663,-3147249,1401512,1807423,2527494,-300820,-546562,607351,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,0.251400152694,0.240630849375,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-11T00:00:00.000+09:00",11360,11660,10870,11200,11191879,-0.00709219858156,0.527967257844,1.47513812155,87.122789022,8377.35379612,6988.27265538,1389.08114073,935.436970964,453.644169769,6903,5316,752.96494152,0.0703290342862,1.09468972477,0.0768696901761,,,,,"2023-12-12T06:52:30.000+09:00",0,-394015,0,0.107142857143,0.109821428571,0.596428571429,1,0.00709219858156,0.0700354609929,0.622482978415,1.10684725357,0.124025101851,0.0835211581217,0.0405039437294,0.0672290126357,25.5543680413,"validation",5152.66666667,1.17363177643,1.62248297842,2.17363177643,19872584,10419128.45,1.07416652494,398947410,0.781294422951,10681.321585,3124.67841496,1.06863873327,-722597,-969007,-3128652,1177350,1877710,2525054,-433085,-596180,542690,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,-0.0100749020786,-0.0129690968317,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-12T00:00:00.000+09:00",11600,13910,11560,12400,29726835,0.107142857143,0.673414304993,1.66953713671,89.3430517488,8996.22244287,7389.14134758,1607.08109529,1069.76579583,537.315299461,7290.75,5482.4,892.753159983,0.0712508948438,1.18619311463,1.68083898128,,,,,"2023-12-13T06:52:30.000+09:00",0,-50273,0,-0.0290322580645,-0.0120967741935,0.45564516129,0,0.0357142857143,0.209821428571,0.700785241573,1.26178316066,0.129603314136,0.0862714351475,0.0433318789888,0.0719962225793,26.6330124828,"validation",5286.33333333,1.34567122769,1.70078524157,2.34567122769,23330293.8,11871393.6,2.50407290008,428674245,0.808049368357,11614.8687252,2966.63127476,1.09078512,-1456754,-1597957,-3473254,1699364,1902142,2859588,-264334,-284106,572517,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.103218664157,0.102018642836,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-13T00:00:00.000+09:00",12900,13500,11720,12040,11896441,-0.0290322580645,0.424852071006,1.49533678756,84.6288626484,9464.4959132,7733.64939591,1730.84651729,1201.98194012,528.864577169,7651.5,5641.6,956.12793427,0.0734111725399,1.21122557475,-0.0439419894642,,,,,"2023-12-14T06:52:30.000+09:00",0,-348507,0,-0.0523255813953,0.00332225913621,0.756644518272,1,0.0403225806452,0.143548387097,0.573547670391,1.13414634146,0.143758016386,0.0998323870533,0.043925629333,0.0794126191254,25.6877395566,"validation",5414.33333333,1.223727144,1.57354767039,2.223727144,20692040.8,12353095.5,0.963033192773,416777804,0.719231054273,12285.3462426,3017.65375741,0.973526717359,-209808,-866945,-3219277,213728,1333092,2690747,-4761,-395720,525136,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,-0.0193252051668,-0.0168587800471,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-14T00:00:00.000+09:00",12300,12300,10600,11410,12117840,-0.0523255813953,0.276286353468,1.25494071146,76.9743911383,9763.80423424,8005.97166288,1757.83257137,1313.15206637,444.680504997,7969,5791.8,1009.26165325,0.0766794633186,1.19182607957,-0.0562158648287,,,,,"2023-12-15T06:52:10.000+09:00",0,73799,0,0.0148992112182,0.112182296231,0.967572304996,1,0.0215946843854,0.141196013289,0.431798218095,0.970026589316,0.15406069863,0.115087823521,0.0389728751093,0.0884541326249,25.6524347478,"validation",5529.16666667,1.06360211002,1.4317982181,2.06360211002,20317192.4,12694931.8,0.954541559648,404659964,0.631337160866,12717.831014,3220.16898595,0.862299689104,-105629,-1072410,-3108645,16127,1272847,2469438,65225,-257949,552996,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.0656766524285,-0.0659272502526,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-15T00:00:00.000+09:00",11300,11810,10820,11580,6276555,0.0148992112182,0.0265957446809,1.24418604651,77.5640941831,10043.2189674,8270.71450266,1772.50446477,1405.02254605,367.481918723,8290,5944.6,1007.88582088,0.0767642988466,1.16125904547,-0.633836201896,,,,,"2023-12-18T06:52:10.000+09:00",0,-2860,0,0.073402417962,0.0958549222798,0.869602763385,1,-0.00964066608238,0.0867659947415,0.396863691194,0.947986407832,0.153066015956,0.121331826084,0.0317341898724,0.0870367720963,25.0093665722,"validation",5647,1.0506463609,1.39686369119,2.0506463609,14241910,12756416.6,0.492031202556,410936519,0.633114083151,13103.4187435,3476.58125653,0.841752938539,708573,153140,-2850420,-760130,-259500,2208705,-26467,-9753,522528,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,0.00728182565589,0.0176115918081,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-18T00:00:00.000+09:00",11680,12430,11310,12430,7878875,0.073402417962,0.109821428571,1.37667304015,80.283129887,10410.4160494,8578.80972469,1831.60632468,1490.33930178,341.267022904,8650,6112.2,1015.89397653,0.0766868522408,1.13755815584,-0.518359667484,,,,,"2023-12-19T06:52:15.000+09:00",0,-287012,0,-0.0144810941271,0.0917135961384,0.709573612228,1,0.00863557858377,0.0967184801382,0.436994219653,1.03363764275,0.14735368662,0.119898576169,0.0274551104509,0.0817292016514,25.3075638697,"validation",5781.16666667,1.15008504627,1.43699421965,2.15008504627,13579309.2,13055293.85,0.603500395359,418815394,0.641513270113,13569.939024,3730.06097599,0.884151102438,432498,288150,-2683189,-399115,-243373,2391300,-75248,-37883,317291,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,0.0721151455752,0.0583125347446,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-19T00:00:00.000+09:00",12540,13190,11800,12250,12793132,-0.0144810941271,-0.0120967741935,1.38791423002,78.1239261378,10693.4289649,8850.74974508,1842.67921977,1560.80728538,281.871934394,9006,6277.2,1042.61583535,0.0764933701384,1.08368501082,-0.0872375561741,,,,,"2023-12-20T06:52:21.000+09:00",0,-742919,0,-0.0138775510204,0.118367346939,1.14285714286,1,0.00884955752212,0.11182622687,0.360204308239,0.951507041356,0.150422793451,0.127412839623,0.0230099538281,0.085111496763,25.7777002384,"validation",5913.08333333,1.07167721296,1.36020430824,2.07167721296,10192568.6,13631881.15,0.938471503619,406022262,0.572082228725,13885.8336037,4126.16639628,0.832388382826,354929,739273,-2650853,-204984,-631501,2402644,-146236,-139851,191757,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,-0.0151394860924,-0.0231066464445,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-20T00:00:00.000+09:00",12120,12520,11910,12080,4344661,-0.0138775510204,0.00332225913621,1.25794392523,76.0437786952,10906.7475856,9089.95346767,1816.79411798,1612.0046519,204.78946608,9342.5,6436,1011.71470425,0.0776451071072,1.01717331012,-0.982277226967,,,,,"2023-12-21T06:52:21.000+09:00",0,65694,0,0.0504966887417,0.134105960265,1.54139072848,1,-0.010612244898,0.0497959183673,0.293015788065,0.876942200124,0.150396864071,0.1334440937,0.0169527703708,0.0837512172393,24.6837647644,"validation",6042.75,0.999089818377,1.29301578807,1.99908981838,8682212.6,13708960.3,0.316921262074,401677601,0.54279608644,14093.9708249,4591.02917509,0.788068695029,183665,546613,-2298827,-215503,-688731,2024628,50568,45576,233796,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.0316891567902,-0.0193301899578,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-21T00:00:00.000+09:00",11800,12800,11700,12690,5562007,0.0504966887417,0.112182296231,1.15084745763,78.2786964247,11181.0941109,9356.62358117,1824.47052976,1654.49782747,169.972702288,9682,6605.7,1018.0207968,0.0765050467443,0.968594986579,-0.76987783471,,,,,"2023-12-22T06:52:21.000+09:00",0,208073,0,0,0.315996847912,1.41922773838,1,-0.023178807947,0.091059602649,0.31067961165,0.9210681684,0.143772303369,0.130378079391,0.0133942239785,0.0802222850121,24.980039133,"validation",6184.75,1.05182101136,1.31067961165,2.05182101136,7371046,12709922.2,0.437611411972,407239608,0.506858484153,14370.96833,4993.03166997,0.820752859508,1117070,1510849,-1233225,-1411940,-1671440,835723,181565,78457,300692,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.0559589539752,0.0545987536795,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-22T00:00:00.000+09:00",13240,13250,12500,12690,6227647,0,0.0958549222798,1.05008077544,78.2786964247,11413.2334785,9603.54035294,1809.69312554,1685.53688708,124.156238458,10007,6775.3,998.876454175,0.0770153837809,0.914449476609,-0.640614659592,,,,,"2023-12-26T06:52:21.000+09:00",0,-216181,0,0.0693459416864,0.40267927502,1.66351457841,1,0.043341213554,0.0591016548463,0.268112321375,0.872979794253,0.142607811311,0.132824025775,0.00978378553646,0.0787136685717,25.0930786915,"validation",6326.16666667,1.00595410596,1.26811232138,2.00595410596,7361264.4,12220652.65,0.509600197171,407239608,0.46163491931,14582.4479562,5431.55204379,0.793195335809,1182345,1213045,-1094625,-1395692,-1267063,883491,185937,72553,188022,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.00019615233729,0.00560830308108,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-26T00:00:00.000+09:00",12650,14470,12570,13570,15037755,0.0693459416864,0.0917135961384,0.963820549928,81.211351404,11745.0437126,9897.35217865,1847.69153391,1717.96781645,129.723717464,10340,6964.3,1063.24242173,0.0753282994529,0.888736283984,0.373519249902,,,,,"2023-12-27T06:52:21.000+09:00",0,47742,0,0.00957995578482,0.329403095063,1.50552689757,1,-0.00315208825847,0.149724192277,0.312379110251,0.948508823572,0.136160024607,0.126600428625,0.00955959598112,0.0783524260674,26.0416913496,"validation",6482.33333333,1.09338201265,1.31237911025,2.09338201265,8793040.4,11712801.35,1.28387347746,422277363,0.438292134102,14934.7665882,5745.2334118,0.851486842476,801965,916080,-498920,-853240,-1142856,715716,110490,231314,48363,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,0.0681611030052,0.0766942368351,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-27T00:00:00.000+09:00",13610,13960,13450,13700,3928494,0.00957995578482,0.118367346939,1.01470588235,81.6064326522,12045.8062183,10179.029795,1866.77642328,1747.72953781,119.046885462,10685,7153.7,1023.7251059,0.0746354883451,0.845154635965,-0.890252202586,,,,,"2023-12-28T06:52:24.000+09:00",0,127437,0,0,0.351824817518,1.27372262774,1,0.00294767870302,0.0375829034635,0.282171268133,0.915092888995,0.136261052794,0.12757149911,0.00868955368336,0.0747244602844,24.7089178161,"validation",6642.66666667,1.06242472902,1.28217126813,2.06242472902,7020112.8,11788257.5,0.333254851279,426205857,0.462411170608,15200.2386426,6169.76135736,0.833869396351,32504,1188424,563686,48216,-1418240,24999,38587,263280,-308407,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,0.00538797779366,-0.00391699119399,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2023-12-28T00:00:00.000+09:00",13650,13740,13250,13700,3540228,0,0.134105960265,0.846361185984,81.6064326522,12300.2975693,10439.8424028,1860.45516653,1770.27466356,90.1805029722,10999,7343.9,985.601884046,0.074043451303,0.806637229127,-0.930858987629,,,,,"2024-01-02T06:52:24.000+09:00",0,-283391,0,0.21897810219,0.392700729927,1.20802919708,1,-0.0036496350365,0.0357664233577,0.245567778889,0.86549381119,0.135799647192,0.129217128727,0.00658251846513,0.071941743361,24.6048528017,"validation",6803,1.01381743349,1.24556777889,2.01381743349,6859226.2,11772180.2,0.300728322185,426205857,0.446640567904,15435.1014416,6562.89855842,0.804433976045,68885,1098265,741275,24189,-1027371,190090,-27616,-5631,-558038,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.0159862253683,-0.00788564649507,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-02T00:00:00.000+09:00",13370,16990,13150,16700,24147852,0.21897810219,0.315996847912,1.14929214929,88.2302210374,12977.1748664,10903.5577804,2073.61708598,1830.94314804,242.673937941,11445.5,7596.7,1189.48746376,0.0843607951061,0.843414239211,1.25896233158,,,,,"2024-01-15T17:59:08.000+09:00",0,394799,0,0.0658682634731,0.189221556886,0.703592814371,1,-0.0240875912409,0.280291970803,0.459088724826,1.19832295602,0.124168687783,0.109637314254,0.0145313735294,0.071226794237,26.7228699884,"validation",7016.33333333,1.3801605777,1.45908872483,2.3801605777,10576395.2,12842775.35,1.88026741432,450353709,0.492769532093,16272.1488374,6618.85116256,1.04432176205,296058,95068,544357,-46465,222619,407474,-235859,-186110,-602858,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,0.213505986255,0.204714972841,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-03T00:00:00.000+09:00",16500,18480,16300,17800,19584017,0.0658682634731,0.40267927502,1.52124645892,89.6955094687,13719.1479639,11414.4053522,2304.74261164,1925.70304076,379.03957088,11982.5,7873.6,1260.2383592,0.0786771085234,0.857152315461,0.682714637846,,,,,"2024-01-15T18:01:06.000+09:00",0,-481798,0,0.0134831460674,0.115730337079,0.455056179775,1,-0.0119760479042,0.130538922156,0.485499687044,1.26071936598,0.129479922002,0.108185564088,0.0212943579146,0.0707999078204,26.5771780686,"validation",7247.33333333,1.45607579799,1.48549968704,2.45607579799,13247669.2,13426247.25,1.45863670133,469937726,0.573761085772,17117.91381,6847.08618999,1.06641005138,441223,447302,888824,-109163,-131711,149149,-322100,-244757,-728519,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0892781690469,0.0742420816383,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-04T00:00:00.000+09:00",17800,21450,17300,18040,37654960,0.0134831460674,0.329403095063,1.46111869031,89.9883713096,14383.894431,11905.1901409,2478.70429002,2036.30329061,442.400999404,12518,8156,1466.64990497,0.0790479844875,0.848962512904,2.20494522567,,,,,"2024-01-05T06:52:24.000+09:00",0,-243143,0,0.0266075388027,-0.00886917960089,0.529933481153,0,0,0.233146067416,0.441124780316,1.21186856302,0.137400459535,0.11287712254,0.0245233369958,0.0812998838678,27.2443220369,"validation",7480.5,1.41160350244,1.44112478032,2.41160350244,17771110.2,15004010.95,2.50965959206,507592686,0.618582719709,17831.6563683,7204.34363174,1.01960454509,441223,447302,888824,-109163,-131711,149149,-322100,-244757,-728519,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,0.0212651129221,0.0195870734628,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-05T00:00:00.000+09:00",17930,19260,17480,18520,15036054,0.0266075388027,0.351824817518,1.49932523617,90.5658722496,15020.2183647,12395.1760564,2625.04230823,2154.05109414,470.991214094,13073.5,8442.8,1489.03205462,0.0787446340909,0.823645711273,-0.00954035753601,,,,,"2024-01-08T06:52:24.000+09:00",0,242474,0,0.0302375809935,-0.0253779697624,0.492980561555,0,-0.00609756097561,0.0986696230599,0.4166061116,1.19358506657,0.141740945369,0.116309454327,0.0254314910418,0.0804012988455,26.3525679832,"validation",7722.5,1.39818711557,1.4166061116,2.39818711557,19992622.2,15133899.35,0.993534690053,522628740,0.621856276585,18457.4661032,7689.53389684,1.00580741926,441223,447302,888824,-109163,-131711,149149,-322100,-244757,-728519,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.0300632523263,0.0126623728575,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-08T00:00:00.000+09:00",19150,19880,18030,19080,10768548,0.0302375809935,0.392700729927,1.25798816568,91.2033934092,15644.8001547,12890.3482004,2754.45195431,2274.13126617,480.320688143,13605,8742.1,1514.81547929,0.0760128833789,0.81580870556,-0.363721743566,,,,,"2024-01-09T06:52:24.000+09:00",0,-371250,0,0.0408805031447,0.108490566038,0.284067085954,1,0.0340172786177,0.0998920086393,0.402425578831,1.18254195216,0.144363309975,0.119189269715,0.0251740402591,0.0793928448265,26.0485361661,"validation",7971.5,1.39352693972,1.40242557883,2.39352693972,21438286.2,14417941.45,0.746885263569,533397288,0.603078631589,19154.5387196,8055.46128043,0.993284241868,709605,1005905,1241128,-396613,-570744,-79263,-283977,-400098,-802847,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.0342172868211,0.0290876715062,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-09T00:00:00.000+09:00",20150,22000,19230,19860,24553661,0.0408805031447,0.189221556886,1.22147651007,92.0129894372,16293.2924386,13406.6187041,2886.67373453,2396.63975984,490.033974688,14151,9059.1,1615.1858022,0.075948558927,0.812847447309,0.935299486537,,,,,"2024-01-10T06:52:24.000+09:00",0,-126795,0,0,0.130412890232,0.382175226586,1,0.0560796645702,0.145178197065,0.403434386262,1.19227075537,0.14535114474,0.120676725068,0.0246744196721,0.0813285902415,26.9128344629,"validation",8232.41666667,1.41241433763,1.40343438626,2.41241433763,21519448,14946020.4,1.64282266067,557950949,0.617102820895,19902.3021134,8399.69788657,0.996322388165,431316,493880,823620,-286880,-112477,-260076,-145920,-370617,-531294,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.043442988054,0.0348532554361,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-10T00:00:00.000+09:00",20350,20550,19200,19860,7702107,0,0.115730337079,0.760638297872,92.0129894372,16842.0166788,13884.6469482,2957.3697306,2508.785754,448.583976608,14580,9375.1,1596.24395918,0.0574852734983,0.836777530283,-0.638205383065,,,,,"2024-01-11T06:52:24.000+09:00",0,-369186,0,-0.0996978851964,0.0901309164149,0.404833836858,1,0.0246727089627,0.0679758308157,0.362139917695,1.11837740397,0.148910862568,0.126323552568,0.0225873100004,0.0803748217111,25.7534674234,"validation",8493.25,1.33832749536,1.3621399177,2.33832749536,19143066,13498477.4,0.570590798633,557950949,0.547512343874,20680.1081958,8479.89180424,0.932779209037,248027,626444,1404377,-371778,-527678,-910688,125216,-91925,-447700,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.00751979509925,0.0103771025502,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-11T00:00:00.000+09:00",19860,19860,17770,17880,9821923,-0.0996978851964,-0.00886917960089,0.596428571429,72.3968754458,17001.7064205,14180.5990261,2821.10739441,2571.25008208,249.857312335,14914,9651,1631.51224781,0.0636969962103,0.811935480374,-0.396290594782,,,,,"2024-01-12T06:52:14.000+09:00",0,-96157,0,0.00950782997763,0.188478747204,0.67225950783,1,0,0.105236656596,0.198873541639,0.852657755673,0.157780055616,0.143805933002,0.0139741226138,0.0912478885801,25.8915655347,"validation",8722.58333333,1.04985143927,1.19887354164,2.04985143927,13576458.6,13429979.6,0.731343106433,548129026,0.555405221911,20968.6028772,8859.39712285,0.744937616899,-27219,682628,1216135,-249779,-774058,-950032,225167,60928,-304674,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.0990251812412,-0.107773639657,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-12T00:00:00.000+09:00",17300,18430,17250,18050,7206350,0.00950782997763,-0.0253779697624,0.45564516129,72.9304719,17162.9823558,14467.2213205,2695.76103536,2596.15227273,99.6087626209,15196.5,9932.6,1599.26137297,0.0609403116795,0.801000452613,-0.608054123822,,,,,"2024-01-15T06:52:14.000+09:00",0,196488,0,0.171745152355,0.454293628809,0.656509695291,1,-0.0324384787472,0.0659955257271,0.187773500477,0.817248253227,0.149349641848,0.143831150844,0.00551849100393,0.0886017381146,25.5913741035,"validation",8952.91666667,1.01610275981,1.18777350048,2.01610275981,12010517.8,12303955.35,0.585693770418,555335376,0.514717127123,21282.7016891,9110.29831093,0.734423713326,679630,732287,2545774,-856918,-860232,-2518506,140674,92157,-89800,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,0.0154993190713,0.0258812110525,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-15T00:00:00.000+09:00",17840,21250,17510,21150,22329970,0.171745152355,0.108490566038,0.756644518272,80.3790350949,17776.3696857,14962.2419634,2814.1277223,2639.74736265,174.380359652,15652,10275.2,1752.1712749,0.0680451128171,0.82125414976,1.09726004009,,,,,"2024-01-16T06:52:20.000+09:00",0,1315454,0,0.0614657210402,0.451536643026,0.527186761229,1,-0.0116343490305,0.207202216066,0.351265014056,1.0583540953,0.133055684269,0.124810750007,0.0082449342625,0.0828449775366,26.8808354648,"validation",9235.58333333,1.29005567235,1.35126501406,2.29005567235,14322802.2,12825631.8,1.74104249586,577665346,0.627210980749,22079.134976,9224.86502398,0.927717794983,742121,658960,2869095,-581340,-712405,-2669378,-253509,-61457,-268124,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,0.171372882499,0.181387120837,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-16T00:00:00.000+09:00",21500,23000,20450,22450,17266819,0.0614657210402,0.130412890232,0.967572304996,82.5477816474,18495.3897341,15516.8907069,2978.4990272,2707.49769556,271.001331643,16204,10625.8,1809.15904098,0.0655748457947,0.834684046776,0.480150677747,,,,,"2024-01-17T06:52:32.000+09:00",0,71071,0,-0.0356347438753,0.367483296214,0.425389755011,1,0.016548463357,0.120567375887,0.385460380153,1.11278209641,0.132672562459,0.120601233655,0.0120713288037,0.0805861488186,26.6833431341,"validation",9542.08333333,1.3527356884,1.38546038015,2.3527356884,12865433.8,13083080.75,1.31978234561,594932165,0.727168946809,22966.610147,9441.38985302,0.961803938439,625080,876392,3012692,-262203,-749381,-2619572,-409532,-202684,-330105,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.0727088376004,0.067142053757,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-17T00:00:00.000+09:00",22650,23300,21250,21650,10533366,-0.0356347438753,0.0901309164149,0.869602763385,76.913696054,18980.7143904,15971.1950989,3009.51929141,2767.90201473,241.617276685,16707.5,10962.1,1826.36196662,0.0673061942123,0.815187416236,-0.321387291812,,,,,"2024-01-18T06:52:32.000+09:00",0,-543066,0,-0.0184757505774,0.561200923788,0.390300230947,1,0.00890868596882,0.0913140311804,0.295825228191,0.974986544549,0.139007819465,0.127847668117,0.0111601513481,0.0843585203983,26.1528192246,"validation",9837,1.20087425028,1.29582522819,2.20087425028,13431685.6,13295921.3,0.79222535711,584398799,0.652313879144,23517.3718784,9897.62812162,0.862892289919,-1213657,-729397,1278044,1439252,950798,-954244,-252304,-285363,-206199,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,-0.0109349332578,-0.0101559937144,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-18T00:00:00.000+09:00",21200,22200,19920,21250,9102534,-0.0184757505774,0.188478747204,0.709573612228,74.187219207,19329.8352534,16362.2176842,2967.61756917,2807.84512562,159.772443555,17148.5,11289.2,1858.76468329,0.0675878408701,0.791560597809,-0.496957785398,,,,,"2024-01-19T06:52:31.000+09:00",0,-46489,0,0.235294117647,0.6,0.458823529412,1,-0.0207852193995,0.105311778291,0.239175438085,0.882330014527,0.139652591491,0.132133888264,0.00751870322611,0.0874712792138,25.9881755686,"validation",10125.8333333,1.09859270842,1.23917543808,2.09859270842,13287807.8,13357104.25,0.681475103408,575296265,0.585758964186,23935.5384558,10361.4615442,0.802156826334,-1571752,-885573,1108260,1582629,1120003,-977866,-9811,-296435,-113900,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,-0.0201753277357,-0.0272147218276,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-19T00:00:00.000+09:00",23150,26950,21900,26250,38373069,0.235294117647,0.454293628809,1.14285714286,82.5257738721,20394.4759836,17094.6460039,3299.82997973,2906.24209644,393.587883293,17848.5,11715.7,2133.13863449,0.0802368368722,0.837580411423,2.33963561328,,,,,"2024-01-22T06:52:32.000+09:00",0,942326,0,0.169523809524,0.186666666667,0.150476190476,1,0.0894117647059,0.237647058824,0.470711824523,1.24058314911,0.125707808752,0.110713984626,0.0149938241254,0.0812624241709,27.6382877114,"validation",10493.6666667,1.50150884661,1.47071182452,2.50150884661,19521151.6,14636101.1,2.62180950636,613669334,0.709366075642,25323.2769866,10373.7230134,1.06199001087,-795385,-598623,1862378,833783,941320,-1580805,-40304,-383662,-224173,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,0.221892697998,0.232509497319,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-22T00:00:00.000+09:00",27900,31600,27550,30700,25971069,0.169523809524,0.451536643026,1.54139072848,86.6570377391,21979.9412169,18102.4500036,3877.49121331,3100.49191982,776.999293495,18779.5,12233.7,2362.91444631,0.0837538542877,0.945279861962,1.01085204032,,,,,"2024-01-23T06:52:32.000+09:00",0,-869965,0,0,-0.014657980456,-0.0439739413681,0,0.0628571428571,0.154285714286,0.634761308874,1.50946156927,0.126302645385,0.100993222144,0.0253094232409,0.0769678972739,27.4045116792,"validation",10936.75,1.80704962626,1.63476130887,2.80704962626,20249371.4,15717421.5,1.65237465955,639640403,0.757003309989,27655.4415839,9903.55841615,1.17150622204,693670,-777848,1788049,-532911,999227,-1271652,-166695,-198549,-423462,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,0.172916806766,0.17306018794,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-23T00:00:00.000+09:00",29800,32350,28050,30700,18596178,0,0.367483296214,1.41922773838,86.6570377391,23321.488722,19035.6018552,4285.88686682,3337.57090922,948.3159576,19680,12753.7,2501.27770014,0.0844876924411,0.998534437333,0.225282111185,,,,,"2024-01-24T06:52:35.000+09:00",0,-373962,0,0.100977198697,-0.0732899022801,-0.0276872964169,0,-0.0293159609121,0.14006514658,0.559959349593,1.40714459333,0.139605435401,0.108715664795,0.0308897706059,0.0814748436529,27.0704845673,"validation",11381.5833333,1.69734000103,1.55995934959,2.69734000103,20515243.2,16369130.05,1.13605169873,639640403,0.709875217223,29505.5788634,9854.42113665,1.0607812096,-354181,-1864834,-362991,340528,1722734,774602,-178907,-65810,-474372,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,-0.00578651571408,-0.000500184591933,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-24T00:00:00.000+09:00",31050,34850,29550,33800,15327485,0.100977198697,0.561200923788,1.66351457841,88.7969348578,24933.5673802,20129.260977,4804.30640313,3630.918008,1173.38839513,20735.5,13337.3,2701.18643585,0.0844595238647,1.0661804617,-0.155672017072,,,,,"2024-01-25T06:52:35.000+09:00",0,607170,0,0.00591715976331,-0.233727810651,-0.162721893491,0,0.0114006514658,0.172638436482,0.630054737045,1.5342460618,0.142139242696,0.107423609704,0.0347156329921,0.079916758457,26.9733742615,"validation",11877.25,1.8457765897,1.63005473705,2.8457765897,21474067,16824121.95,0.911042195578,654967888,0.736229447029,31789.3924818,9681.60751816,1.09094567916,-202802,412232,477231,33997,-463935,-151116,-13597,-144955,-423707,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,0.104575989955,0.105619447926,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-25T00:00:00.000+09:00",35150,38550,32950,34000,25005875,0.00591715976331,0.6,1.50552689757,88.9203925052,26328.4031678,21156.7231269,5171.68004095,3939.07041459,1232.60962636,21757,13926.8,2908.24454757,0.0849935606735,1.09900732447,0.78676889006,,,,,"2024-01-26T06:52:35.000+09:00",0,-428485,0,-0.0838235294118,-0.188235294118,-0.189705882353,0,0.0399408284024,0.165680473373,0.562715447902,1.4413361289,0.152108236498,0.115855012194,0.0362532243047,0.0855366043404,27.4687371588,"validation",12375.8333333,1.7472897448,1.5627154479,2.7472897448,24654735.2,17322527.95,1.44354652347,679973763,0.743818687272,33712.5511793,9801.44882074,1.01202156289,93859,887763,1079943,-309940,-893342,-728352,17771,-170967,-516181,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,0.00565396883652,0.0208296817375,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-26T00:00:00.000+09:00",31000,34000,30350,31150,13351274,-0.0838235294118,0.186666666667,1.27372262774,76.0579030711,27070.1872959,21896.9658582,5173.22143763,4185.9006192,987.320818436,22629.5,14456.9,2961.22707989,0.0895475579549,1.0625963508,-0.476369216757,,,,,"2024-01-29T06:52:35.000+09:00",0,-415185,0,-0.0288924558587,-0.112359550562,-0.123595505618,0,-0.0882352941176,0.107352941176,0.37652179677,1.154680464,0.166074524483,0.134378832077,0.0316956924056,0.0950634696594,26.7536918932,"validation",12828.8333333,1.42812414743,1.37652179677,2.42812414743,19650376.2,17793666.95,0.750338535475,666622489,0.675567977853,34652.5120602,10606.4879398,0.854341323012,625711,-443738,230216,-630060,258891,96326,-30204,-55710,-543163,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,-0.0871510066011,-0.100212195739,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-29T00:00:00.000+09:00",31200,31700,27350,30250,11645629,-0.0288924558587,-0.014657980456,1.20802919708,72.4917922918,27559.3892503,22515.709128,5043.68012236,4357.45651983,686.223602527,23457,14965.4,3060.42514561,0.0905002204498,0.999721139056,-0.739493422563,,,,,"2024-01-30T06:52:35.000+09:00",0,-74573,0,-0.0595041322314,-0.190082644628,-0.133884297521,0,0.0016051364366,0.139646869984,0.289593724688,1.02132919935,0.166733227185,0.144048149416,0.0226850777695,0.101171079194,26.5876929379,"validation",13266,1.28026533997,1.28959372469,2.28026533997,16785288.2,18198937,0.639907100069,654976860,0.628528476691,35182.2293794,11731.7706206,0.789674503593,117953,-163485,526299,-208554,-139578,-383859,10352,32092,-385739,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.0378048888844,-0.0072738040982,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-30T00:00:00.000+09:00",29850,30150,27700,28450,6892692,-0.0595041322314,-0.0732899022801,0.703592814371,65.8425549332,27696.4062887,22955.2862296,4741.12005913,4434.18922769,306.930831444,24044.5,15433.2,3023.96620664,0.0837061160761,0.955492178124,-1.15041223764,,,,,"2024-01-31T06:52:35.000+09:00",0,82515,0,-0.0896309314587,-0.0351493848858,-0.0474516695958,0,-0.0132231404959,0.0809917355372,0.183222774439,0.843428452946,0.166647453748,0.15585902382,0.0107884299277,0.106290552079,26.0018757174,"validation",13658.1666667,1.08300284323,1.18322277444,2.08300284323,14444591,17336179,0.397590034113,648084168,0.570282698973,35531.6658384,12557.3341616,0.691757482305,129171,1371115,913056,-213053,-1446923,-894940,-26793,-18853,-307115,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,-0.0587683235417,-0.0591623103206,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-01-31T00:00:00.000+09:00",27600,29450,25700,25900,9375748,-0.0896309314587,-0.233727810651,0.455056179775,57.7597734361,27420.0360905,23173.4131756,4246.62291491,4396.67596513,-150.053050223,24449.5,15848,3075.82576331,0.0871881617506,0.911593148319,-0.807754074252,,,,,"2024-02-01T06:52:35.000+09:00",0,56940,0,0.0656370656371,0.0772200772201,0.129343629344,1,-0.0298769771529,0.131810193322,0.0593263665924,0.634275618375,0.163962274707,0.16975582877,-0.00579355406268,0.118757751479,26.215635161,"validation",14009.25,0.848778485643,1.05932636659,1.84877848564,13254243.6,16825765.55,0.557225641362,638708420,0.501524562132,35593.4983399,13305.5016601,0.565079873298,829117,588181,618110,-867296,-642402,-661807,-13002,-55115,-234065,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.0889426038147,-0.0656707917523,,,0,1,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-01T00:00:00.000+09:00",26600,27600,25200,27600,9145881,0.0656370656371,-0.188235294118,0.529933481153,61.1810730939,27447.7228458,23501.3084959,3946.41434989,4306.62364209,-360.209292193,24927.5,16295.4,3027.5524945,0.0876581755427,0.868010588277,-0.780036137508,,,,,"2024-02-02T06:52:35.000+09:00",0,3433,0,0.0018115942029,0.0833333333333,0.00905797101449,1,0.027027027027,0.0926640926641,0.107210911644,0.69372951876,0.14298602717,0.156037088481,-0.0130510613113,0.10969393096,26.2543852237,"validation",14387.6666667,0.918309663369,1.10721091164,1.91830966337,10082244.8,15400311.6,0.593876360268,647854301,0.45538563973,35746.1669696,14108.8330304,0.623513368491,405800,148456,785601,-351634,-181272,-963302,-150877,-136556,-233947,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,0.0474679167478,0.066275171838,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-02T00:00:00.000+09:00",28500,29150,27250,27650,6558669,0.0018115942029,-0.112359550562,0.492980561555,61.2804078923,27478.842408,23808.6189777,3670.22343029,4179.34359973,-509.120169433,25384,16745.8,2947.01303061,0.0878034119213,0.82440318973,-1.02070867196,,,,,"2024-02-05T06:52:35.000+09:00",0,-188187,0,-0.113924050633,0.0813743218807,0.0126582278481,1,0.0326086956522,0.0688405797101,0.0892688307595,0.651160290939,0.13273864124,0.15115166726,-0.0184130260193,0.106582749751,25.9236792509,"validation",14766.4166667,0.872492197949,1.08926883076,1.87249219795,8723723.8,14976442.35,0.437932377178,654412970,0.439971746695,35847.3252841,14920.6747159,0.608282975941,80252,825656,515582,88209,-728654,-388675,-168311,-156960,-504175,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.0268417572756,-0.0182702857816,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-05T00:00:00.000+09:00",27150,27250,23750,24500,7562514,-0.113924050633,-0.190082644628,0.284067085954,52.2151591008,27020.5589606,23859.8323867,3160.72657385,3975.62019455,-814.8936207,25655,17128.8,3015.08352842,0.0927619046232,0.784996235812,-0.867903789155,,,,,"2024-02-06T06:52:35.000+09:00",0,163404,0,0.120408163265,0.318367346939,0.0959183673469,1,-0.0180831826401,0.126582278481,-0.0450204638472,0.430339545094,0.129009247912,0.162270212023,-0.0332609641102,0.123064633813,25.9451426291,"validation",15094.75,0.623080872489,0.954979536153,1.62308087249,7907100.8,14816140.65,0.510424015177,646850456,0.382870177464,35724.5392149,15585.4607851,0.442648815633,-85974,384254,101881,143477,-290371,-143127,-74924,-140391,-368305,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,-0.104747318238,-0.105602683867,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-06T00:00:00.000+09:00",24650,29200,22200,27450,27558968,0.120408163265,-0.0351493848858,0.382175226586,58.4188571014,27086.6268128,24125.7707285,2960.85608435,3772.66737251,-811.811288165,26034.5,17559.8,3299.72041925,0.0953824985715,0.747764293769,1.47177708628,,,,,"2024-02-07T06:52:34.000+09:00",0,-171867,0,0.016393442623,0.165755919854,-0.0455373406193,1,0.00612244897959,0.285714285714,0.0543701626688,0.56322964954,0.10786360963,0.137437791348,-0.0295741817182,0.120208394144,27.3519600048,"validation",15473.9166667,0.773952942317,1.05437016267,1.77395294232,12040356,14966406,1.84138850703,674409424,0.389066269484,35768.3347531,16300.6652469,0.572710295372,190580,209865,592538,-127368,-95587,-569157,-18907,-128670,-416017,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.126239190815,0.121596296782,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-07T00:00:00.000+09:00",26750,28550,25850,27900,10010841,0.016393442623,0.0772200772201,0.404833836858,59.2871518417,27211.7611493,24405.3432671,2806.4178822,3579.41747445,-772.999592246,26436.5,17994,3256.88324644,0.0952720221019,0.706342224577,-0.598531649574,,,,,"2024-02-08T06:52:34.000+09:00",0,-50593,0,0.0716845878136,0.078853046595,-0.0465949820789,1,-0.0255009107468,0.0983606557377,0.0553590679553,0.550516838946,0.100588454559,0.128294533134,-0.0277060785751,0.116734166539,26.3555611316,"validation",15861.9166667,0.758929931755,1.05535906796,1.75892993175,12167374.6,15081842.7,0.663767763604,684420265,0.419276737318,35773.10811,17099.89189,0.578374286612,-5593,-9054,261962,-20217,118425,-37114,-32610,-176568,-662001,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,0.00343637407237,0.0103341883201,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-08T00:00:00.000+09:00",28450,30750,28150,29900,12406815,0.0716845878136,0.0833333333333,0.67225950783,62.9865608777,27625.3363571,24812.3548769,2812.98148016,3426.13027559,-613.148795432,27037.5,18453.8,3227.82015741,0.0916273961023,0.634102533079,-0.33341842071,,,,,"2024-02-13T06:52:24.000+09:00",0,113644,0,0,0.0367892976589,-0.110367892977,1,0.0197132616487,0.0931899641577,0.105871474804,0.620262493362,0.0940796481659,0.114586296843,-0.0205066486767,0.107953851418,26.6393702358,"validation",16284.8333333,0.836064231545,1.1058714748,1.83606423154,12819561.4,15211087.3,0.815642876496,696827080,0.488781804572,35609.7736191,18465.2263809,0.666962705999,572033,550487,701133,-197914,-136651,-91262,-84273,-73787,-677745,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,0.0675689830037,0.0536286217086,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-13T00:00:00.000+09:00",31300,31950,29450,29900,7963162,0,0.0813743218807,0.656509695291,62.9865608777,27975.2846099,25189.2174787,2786.06713121,3298.11764671,-512.050515509,27630,18915.8,3175.83300331,0.0917571800918,0.549189631888,-0.869817311273,,,,,"2024-02-14T06:52:30.000+09:00",0,-217518,0,0.0802675585284,0.0100334448161,-0.130434782609,1,0.0468227424749,0.0836120401338,0.0821570756424,0.580689159327,0.0931795027159,0.110304938017,-0.0171254353013,0.106215150612,26.1959504745,"validation",16705.75,0.789802912171,1.08215707564,1.78980291217,13100460,15248927.9,0.522211269685,696827080,0.463939841961,35217.0547645,20042.9452355,0.649596916752,371135,500748,284043,-69414,-253210,218347,-53794,-14153,-610485,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.0111894730415,-0.0224660649907,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-14T00:00:00.000+09:00",28950,33400,28850,32300,17882324,0.0802675585284,0.318367346939,0.527186761229,67.1417934411,28640.6254391,25715.9421099,2924.68332925,3223.43078322,-298.747453974,28187.5,19413.4,3273.98778879,0.0866953722931,0.51304719826,0.346438855724,,,,,"2024-02-15T06:52:37.000+09:00",0,280928,0,-0.00928792569659,-0.0913312693498,-0.213622291022,0,-0.0317725752508,0.152173913043,0.145898004435,0.663799231459,0.0905474714937,0.0997966186756,-0.00924914718186,0.101361851046,27.0821458061,"validation",17163.6666667,0.881882270688,1.14589800443,1.88188227069,15164422,15026545.6,1.19004889587,714709404,0.456006528872,35418.2589505,20956.7410495,0.784375404308,376464,453384,-103695,-116718,-141770,427508,8491,-93153,-400001,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0912954717544,0.0706242999353,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-15T00:00:00.000+09:00",33500,34200,31500,32000,7816143,-0.00928792569659,0.165755919854,0.425389755011,66.1422321264,29157.4522946,26181.4278795,2976.02441513,3173.9495096,-197.925094474,28665,19898,3232.98866102,0.086577649065,0.481853404046,-0.804891036674,,,,,"2024-02-16T06:52:37.000+09:00",0,-491667,0,-0.059375,-0.0671875,-0.2109375,0,0.0371517027864,0.0835913312693,0.116343973487,0.60820182933,0.0930007629728,0.0991859221751,-0.0061851592023,0.101030895657,26.2451929501,"validation",17612.6666667,0.816874219312,1.11634397349,1.81687421931,11215857,14554011.8,0.537043882292,706893261,0.384639979473,35571.1639135,21758.8360865,0.741450973491,73259,433166,149312,-154271,-163554,16670,-13179,-68059,-281392,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,-0.00676161312075,-0.0162139774955,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-16T00:00:00.000+09:00",32000,32050,30050,30100,5809749,-0.059375,0.078853046595,0.390300230947,60.0452848304,29302.4596339,26471.692481,2830.7671529,3105.31303826,-274.545885363,29087.5,20358.8,3144.91804237,0.0875097150481,0.421340911071,-0.995554953816,,,,,"2024-02-19T06:52:37.000+09:00",0,-67651,0,0.0299003322259,-0.0598006644518,-0.14950166113,0,0,0.0625,0.0348087666523,0.478476138083,0.0940454203621,0.103166546122,-0.00912112575958,0.104482326989,25.8873283773,"validation",18028.3333333,0.669594157345,1.03480876665,1.66959415734,10375638.6,14317830.95,0.40577019105,701083512,0.407480411689,35215.3768754,22959.6231246,0.582614257808,-343979,162362,1153721,172678,-60315,-1048227,54130,72587,-304051,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.0727501625985,-0.0575011856822,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-19T00:00:00.000+09:00",28950,31700,28900,31000,6074552,0.0299003322259,0.0367892976589,0.458823529412,61.8396843487,29563.6196902,26807.1226676,2756.49702263,3035.54983513,-279.052812507,29575,20832.2,3120.28103935,0.0870733693449,0.338437723737,-0.934058497161,,,,,"2024-02-20T06:52:37.000+09:00",0,349587,0,-0.0258064516129,-0.111290322581,-0.174193548387,0,-0.0382059800664,0.093023255814,0.0481825866441,0.488080951604,0.0889192587944,0.0979209624237,-0.00900170362927,0.100654227076,25.9613612831,"validation",18457.8333333,0.679503733735,1.04818258664,1.67950373374,9109186,14166431.85,0.428799013352,707158064,0.465402298886,34579.6478398,24570.3521602,0.642367659586,336581,217932,1804638,-423957,-367813,-1579078,63472,54592,-326718,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,0.0180079750475,0.0288858732707,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-20T00:00:00.000+09:00",31100,31250,29450,30200,3588051,-0.0258064516129,0.0100334448161,0.150476190476,59.2906849477,29661.5243533,27058.4469145,2603.07743882,2949.05535587,-345.977917049,29772.5,21288,3025.97525082,0.0725834375611,0.320462140273,-1.27155996036,,,,,"2024-02-21T06:52:37.000+09:00",0,-230141,0,-0.0281456953642,-0.0960264900662,-0.14238410596,0,0.00322580645161,0.058064516129,0.0143588882358,0.418639609169,0.0861946171796,0.0976508395984,-0.0114562224188,0.100197855988,25.4087169195,"validation",18875.6666667,0.599943489855,1.01435888824,1.59994348985,8234163.8,12427180.95,0.288726060595,703570013,0.361709865503,34542.9795356,25002.0204644,0.544806816255,262255,324286,1206952,-280271,-374411,-1097384,19365,5100,-221723,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,-0.0174229365808,-0.0347758972546,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-21T00:00:00.000+09:00",28750,30200,28700,29350,4577728,-0.0281456953642,-0.0913312693498,-0.0439739413681,56.6202155251,29613.5975297,27228.1915875,2385.40594224,2836.32547315,-450.919530907,29705,21706,2916.97701862,0.0629555491819,0.320097675786,-1.05770676444,,,,,"2024-02-22T06:52:37.000+09:00",0,156480,0,0.0170357751278,-0.107325383305,-0.129471890971,0,-0.0480132450331,0.0496688741722,-0.0119508500252,0.352160692896,0.0812744784409,0.0966380058994,-0.0153635274585,0.0993859290842,25.6237611884,"validation",19275.6666667,0.522645131167,0.988049149975,1.52264513117,5573244.6,11357513.9,0.40305722188,698992285,0.261289057282,34459.2507296,24950.7492704,0.462664989691,312287,98185,772338,-197419,-141016,-712735,-48242,15854,-185598,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.0264600843867,-0.0257212290355,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-22T00:00:00.000+09:00",30150,30500,28950,29850,6401965,0.0170357751278,-0.0671875,-0.0276872964169,57.8236054075,29649.9671405,27422.399618,2227.5675225,2714.57388302,-487.00636052,29662.5,22124.2,2819.33580301,0.063068580815,0.319127646379,-0.693027782583,,,,,"2024-02-23T06:52:40.000+09:00",0,-20309,0,-0.0519262981575,-0.0921273031826,-0.154103852596,0,0.0272572402044,0.0528109028961,0.0063211125158,0.349201327054,0.0746253776381,0.0909404985935,-0.0163151209554,0.0944501106535,25.9760556513,"validation",19674.8333333,0.51716660031,1.00632111252,1.51716660031,5290409,10747803.25,0.595653348976,705394250,0.305894355668,34395.5619054,24929.4380946,0.519807473867,-10578,134095,2148241,55614,-157928,-1863992,-47578,20193,-195389,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,0.0129050855363,0.0100456007206,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-23T00:00:00.000+09:00",31000,32250,28000,28300,7463451,-0.0519262981575,-0.0598006644518,-0.162721893491,52.9223796519,29442.2798881,27487.4070537,1954.87283441,2562.63367329,-607.760838887,29387.5,22464.6,2921.52610279,0.0596078478795,0.297015572099,-0.464991956697,,,,,"2024-02-26T06:52:40.000+09:00",0,-119628,0,-0.0265017667845,0.0335689045936,-0.146643109541,1,0.0385259631491,0.142378559464,-0.0370055295619,0.259759799863,0.069076778601,0.0905524266182,-0.0214756480172,0.103234137908,26.0761455494,"validation",20043.3333333,0.411940794944,0.962994470438,1.41194079494,5621149.4,10354601.55,0.72078591957,697930799,0.207458060035,33751.7725625,25023.2274375,0.375408789848,-282106,386159,1127648,279564,-267525,-851817,-1672,-50702,-209798,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.0532137052145,-0.0501564069943,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-26T00:00:00.000+09:00",28300,29250,27200,27550,3653133,-0.0265017667845,-0.111290322581,-0.189705882353,50.6837486349,29151.1599053,27492.0435683,1659.11633708,2381.93020605,-722.813868972,29065,22791.6,2859.27423831,0.059673587029,0.266958521862,-1.04560604981,,,,,"2024-02-27T06:52:40.000+09:00",0,93088,0,-0.00907441016334,0.010889292196,-0.13611615245,1,0,0.0724381625442,-0.0521245484259,0.208778672844,0.0602220086054,0.0864584466806,-0.0262364380752,0.103784908831,25.3348535281,"validation",20387.3333333,0.351329256728,0.947875451574,1.35132925673,5136865.6,9286964.45,0.393361363626,694277666,0.0770106479734,32944.574719,25185.425281,0.304746639806,288047,49651,966526,-7717,275224,-410512,-3461,-51079,-206830,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,-0.0187722619676,-0.0251547250952,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-27T00:00:00.000+09:00",27200,28250,26350,27300,4641697,-0.00907441016334,-0.0960264900662,-0.123595505618,49.9256420996,28866.3660737,27477.8181188,1388.54795499,2183.25375584,-794.705800849,28872.5,23089.6,2790.75464986,0.0571373650368,0.265191971163,-0.780460955433,,,,,"2024-02-28T06:52:40.000+09:00",0,271849,0,-0.040293040293,0.025641025641,-0.144688644689,1,-0.0127041742287,0.0689655172414,-0.0544635899212,0.182350495461,0.0508625624538,0.079972665049,-0.0291101025952,0.10222544505,25.5652325713,"validation",20729,0.316995513532,0.945536410079,1.31699551353,5347594.8,8851485.6,0.524397509046,689635969,0.129997839007,32700.8775937,25044.1224063,0.29462579624,327370,199210,1849900,17919,140262,-1216013,-2819,-1991,-168004,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.000752032297918,0.00666227418068,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-28T00:00:00.000+09:00",27300,27600,26050,26200,3276469,-0.040293040293,-0.107325383305,-0.133884297521,46.6213124498,28456.1559086,27383.1649248,1072.99098378,1961.20120143,-888.210217647,28670,23372.8,2702.12931772,0.0574295391881,0.27500929446,-0.940146063647,,,,,"2024-02-29T06:52:40.000+09:00",0,38791,0,0.0343511450382,0.0248091603053,0.0916030534351,1,0,0.0567765567766,-0.0861527729334,0.120961117196,0.0409538543427,0.0748550076881,-0.0339011533453,0.103134706783,25.1757915659,"validation",21042,0.245128790039,0.913847227067,1.24512879004,5087343,8433027.6,0.388528195971,686359500,0.186069828587,32612.2582361,24727.7417639,0.186727777319,392669,466541,1402364,-42638,-112744,-685901,-3325,-5785,-223475,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.0506699854941,-0.0515844019329,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-02-29T00:00:00.000+09:00",25600,27350,25400,27100,3737406,0.0343511450382,-0.0921273031826,-0.0474516695958,49.5626602969,28247.516538,27362.1897452,885.326792846,1746.02631971,-860.699526865,28602.5,23686.6,2648.40579503,0.0566557034037,0.279752419763,-0.814465336756,,,,,"2024-03-04T06:52:40.000+09:00",0,180758,0,0.0793357933579,-0.0332103321033,0.0885608856089,0,-0.0229007633588,0.074427480916,-0.0525303732191,0.144106794559,0.0326688853449,0.0644290154875,-0.0317601301426,0.0977271511081,25.3411913527,"validation",21364.1666667,0.268479151227,0.947469626781,1.26847915123,4554431.2,8275263.3,0.451635901422,690096906,0.253845324777,32603.3092931,24601.6907069,0.312225491155,-5380,54849,831975,163742,383352,-33717,-9709,-13210,-189746,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,0.038095079525,0.0348491818466,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-04T00:00:00.000+09:00",27500,29500,27500,29250,7137102,0.0793357933579,0.0335689045936,0.129343629344,55.824988204,28401.7447629,27502.0275418,899.717221113,1576.76449999,-677.047278878,28770,24040,2630.66252395,0.0553663883031,0.264871087929,-0.18421466599,,,,,"2024-03-05T06:52:40.000+09:00",0,377309,0,-0.0478632478632,-0.0905982905983,-0.0307692307692,0,0.0147601476015,0.0738007380074,0.0166840458811,0.216722129784,0.030759563115,0.0539064786322,-0.0231469155172,0.0899371803062,26.0644522222,"validation",21734,0.345817612957,1.01668404588,1.34581761296,4489161.4,8163331,0.874287959168,697234008,0.358466341742,32580.1705999,24959.8294001,0.562989305521,-315282,166034,705501,401386,262084,52669,-10387,-10706,-165389,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,0.0672594676491,0.0677361827155,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-05T00:00:00.000+09:00",29550,29700,27750,27850,3297117,-0.0478632478632,0.010889292196,0.00905797101449,51.3537287211,28316.8609532,27527.8032795,789.057673788,1419.22313475,-630.165460962,28782.5,24348.4,2582.04377224,0.0549445469107,0.26379572455,-0.807473025873,,,,,"2024-03-06T06:52:40.000+09:00",0,-316297,0,0.00538599640934,-0.0448833034111,-0.0125673249551,0,0.0102564102564,0.0666666666667,-0.0323981586033,0.143812324424,0.0283324119852,0.0509595380521,-0.0226271260669,0.0927125232404,25.2431472536,"validation",22076,0.261551005617,0.967601841397,1.26155100562,4417958.2,7870892.8,0.418900000772,693936891,0.292740551618,32578.8502209,24986.1497791,0.377184671364,-395845,-217351,600719,479686,374659,145419,-7097,-9421,-79695,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,-0.0385635137302,-0.0403028505987,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-06T00:00:00.000+09:00",27500,28300,26800,28000,2520547,0.00538599640934,0.025641025641,0.0126582278481,51.7991834122,28268.1131143,27562.7808143,705.332299972,1276.44496779,-571.112667823,28800,24663.4,2504.75493137,0.0549496206519,0.262395261291,-0.890994503378,,,,,"2024-03-07T06:52:40.000+09:00",0,55220,0,-0.0410714285714,-0.0714285714286,-0.0607142857143,0,-0.0125673249551,0.0538599640934,-0.0277777777778,0.135285483753,0.0251904392847,0.0455873202784,-0.0203968809937,0.0894555332632,24.9799462886,"validation",22419.1666667,0.248931345947,0.972222222222,1.24893134595,3993728.2,7668986.7,0.328667540915,696457438,0.274120099856,32578.4917626,25021.5082374,0.394137654617,-596477,-868998,155246,582281,947714,460355,653,-9738,-20782,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,0.00837157805046,0.000422758993451,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-07T00:00:00.000+09:00",28550,28750,26800,26850,2748019,-0.0410714285714,0.0248091603053,0.0959183673469,48.1582250212,28049.9418659,27509.9822355,539.959630458,1129.14790033,-589.188269869,28917.5,24958.8,2465.12957913,0.0492554146195,0.232330422466,-0.796343137704,,,,,"2024-03-08T06:52:40.000+09:00",0,-118817,0,-0.024208566108,-0.0540037243948,0.0595903165736,0,0.0196428571429,0.0696428571429,-0.07149649866,0.0757728736959,0.0201102283225,0.0420539255243,-0.0219436972018,0.0918111575094,25.0244119464,"validation",22725.8333333,0.181474826739,0.92850350134,1.18147482674,3888038.2,7428261.95,0.369941046573,693709419,0.315410006509,32276.7074958,25558.2925042,0.192263725511,-235870,-462505,555605,246273,550995,155465,-2269,-9650,-92734,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.043392088502,-0.0326870808852,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-08T00:00:00.000+09:00",27450,27750,25700,26200,2789815,-0.024208566108,-0.0332103321033,-0.0455373406193,46.182308292,27765.335425,27412.9465143,352.388910692,973.7961024,-621.407191709,28855,25229,2435.47746633,0.0419721794326,0.243234044781,-0.914556468443,,,,,"2024-03-11T06:52:40.000+09:00",0,-21132,0,0.0152671755725,-0.0362595419847,0.0190839694656,0,0.0223463687151,0.0763500931099,-0.0920117830532,0.038487454913,0.0134499584233,0.037167790168,-0.0237178317446,0.0929571552036,25.0150005331,"validation",23013.5,0.138462206965,0.907988216947,1.13846220697,3698520,6189804.3,0.450711341552,690919604,0.133365928871,32364.2591811,25345.7408189,0.12171503115,-119543,-331514,290596,127718,338635,400505,-4124,-3836,-64912,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.0365706120209,-0.0355710178958,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-11T00:00:00.000+09:00",25250,27000,24950,26600,2562666,0.0152671755725,-0.0905982905983,-0.0465949820789,47.6069420517,27586.0530519,27352.728254,233.324797932,825.701841507,-592.377043575,28790,25507.2,2407.9433616,0.0419489371629,0.251746643585,-0.882240445393,,,,,"2024-03-12T06:52:40.000+09:00",0,123933,0,0,-0.0375939849624,-0.0507518796992,0,-0.0362595419847,0.0782442748092,-0.0760680791942,0.0428428051687,0.00877160894482,0.031041422613,-0.0222698136682,0.0905241865262,24.9452251756,"validation",23268.8333333,0.143160020915,0.923931920806,1.14316002091,2783632.8,5817395.55,0.44051775025,693482270,0.0778871311235,32413.8929344,25166.1070656,0.197838755222,349517,-204199,510356,-362100,184228,118472,10254,10903,22082,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.0229191613206,0.0121177676612,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-12T00:00:00.000+09:00",26600,26850,25800,26600,1639407,0,-0.0448833034111,-0.110367892977,47.6069420517,27434.3525824,27296.9706056,137.381976848,688.037868575,-550.655891727,28625,25767.8,2310.9474072,0.0384585917504,0.25895395332,-1.04971227456,,,,,"2024-03-13T06:52:40.000+09:00",0,87017,0,-0.0225563909774,-0.0375939849624,-0.0733082706767,0,0,0.0394736842105,-0.0707423580786,0.032296121516,0.00516473597172,0.0258660852848,-0.0207013493131,0.086877722075,24.4985116438,"validation",23525.5,0.130687976876,0.929257641921,1.13068797688,2452090.8,5279025.15,0.310551087259,693482270,-0.0316801862556,32331.2784569,24918.7215431,0.226814913726,63550,-3110,47122,-81241,-9932,272138,13171,10618,4710,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.00825989533205,-0.0157318507187,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-13T00:00:00.000+09:00",27200,27600,25750,26000,2257871,-0.0225563909774,-0.0714285714286,-0.130434782609,45.5111111945,27213.6829543,27200.8987089,12.7842454928,552.987143959,-540.202898466,28430,26013.8,2278.0225924,0.038622868198,0.269144250328,-0.788581385914,,,,,"2024-03-14T06:52:40.000+09:00",0,-195524,0,-0.0230769230769,-0.00384615384615,-0.025,0,0.0225563909774,0.0695488721805,-0.0854730918044,-0.00053048766424,0.000491701749724,0.0212687363061,-0.0207770345564,0.0876162535537,24.7957847089,"validation",23752.1666667,0.094636980486,0.914526908196,1.09463698049,2399555.6,4993760.6,0.452138414485,691224399,-0.0560968120899,32255.8855184,24604.1144816,0.182426462017,-23266,241697,-103805,-17301,-260947,452618,32174,27685,21056,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.0269414891015,-0.0228036625603,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-14T00:00:00.000+09:00",25850,25950,25150,25400,1247865,-0.0230769230769,-0.0540037243948,-0.213622291022,43.4510917469,26934.6548075,27067.4988045,-132.84399697,415.820915773,-548.664912743,28085,26247.8,2176.02097865,0.0332436857295,0.256780664505,-1.50674630362,,,,,"2024-03-15T06:52:19.000+09:00",0,56089,0,-0.00590551181102,0.00590551181102,-0.0196850393701,1,-0.00576923076923,0.0307692307692,-0.0956026348585,-0.0322998498922,-0.00523007862088,0.0163709021958,-0.0216009808167,0.0856701172698,24.179449102,"validation",23974.8333333,0.0594442783752,0.904397365142,1.05944427838,2099524.8,4162037.65,0.299820689993,689976534,-0.297124534662,31690.8424813,24479.1575187,0.127687563459,-200890,-169219,-66998,188525,126480,423715,17430,30602,31021,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.0324288240856,-0.0203688449135,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-15T00:00:00.000+09:00",25000,25550,24550,25250,1267294,-0.00590551181102,-0.0362595419847,-0.2109375,42.9279507804,26675.4771448,26932.8692634,-257.392118593,281.1783089,-538.570427493,27747.5,26418.8,2092.01948018,0.0332625759644,0.240017023917,-1.39543482562,,,,,"2024-03-18T06:52:25.000+09:00",0,12579,0,0.0138613861386,0,-0.0316831683168,0,-0.0157480314961,0.0393700787402,-0.0900081088386,-0.04424122216,-0.010193747271,0.0111357746099,-0.0213295218809,0.0828522566407,24.1889759113,"validation",24205.5,0.0431513498998,0.909991891161,1.0431513499,1795020.6,3834595.2,0.33048964334,688709240,-0.237104831822,31077.4361856,24417.5638144,0.124992813553,-24407,92026,-50544,14588,-123062,440997,17288,32030,35177,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0131914294416,0.00204923850446,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-18T00:00:00.000+09:00",25400,25650,24550,25600,1473979,0.0138613861386,-0.0375939849624,-0.14950166113,44.6038919135,26510.0191225,26834.1382069,-324.119084325,160.118830255,-484.237914579,27522.5,26574.8,2021.16094588,0.0317576084363,0.237719022568,-1.1590157099,,,,,"2024-03-19T06:52:24.000+09:00",0,119144,0,0,-0.056640625,-0.078125,0,0.00594059405941,0.0435643564356,-0.0698519393224,-0.0366813673104,-0.0126609017314,0.00625464180683,-0.0189155435383,0.0789515994484,24.3538237352,"validation",24439.1666667,0.0474988918062,0.930148060678,1.04749889181,1577283.2,3617806.7,0.40742337063,690183219,-0.150647808242,30793.8108993,24251.1891007,0.206157552864,50753,-57067,290927,-46520,54633,233420,-2715,14716,-35789,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,0.00673684923351,-0.00206210839833,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-19T00:00:00.000+09:00",25750,27150,25350,25600,3249731,0,-0.0375939849624,-0.174193548387,44.6038919135,26370.0161806,26742.7205619,-372.704381302,53.5541879436,-426.258569245,27252.5,26726,2005.36373546,0.0306429551655,0.216841590387,-0.128700153493,,,,,"2024-03-20T06:52:32.000+09:00",0,-209035,0,0.01171875,-0.0703125,-0.09765625,0,0.005859375,0.0703125,-0.0606366388405,-0.0421312579511,-0.0145587648946,0.00209196046654,-0.0166507253611,0.0783345209164,25.1444304121,"validation",24658.6666667,0.0381745430951,0.93936336116,1.0381745431,1899348,3476565.65,0.934753238444,690183219,-0.244132381047,30207.237721,24297.762279,0.220364351082,110057,-122712,-293522,-131017,76704,716655,6263,23694,-26188,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.0110468233402,0.00287317771219,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-20T00:00:00.000+09:00",26150,27200,25800,25900,4635254,0.01171875,-0.00384615384615,-0.14238410596,46.1751260013,26297.705999,26680.2968166,-382.590817608,-33.6748131667,-348.916004441,27037.5,26873.6,1976.40918293,0.0307088680192,0.19812549553,0.621357360018,,,,,"2024-03-21T06:52:32.000+09:00",0,70191,0,-0.0135135135135,-0.0984555984556,-0.0772200772201,0,0.021484375,0.0546875,-0.042071197411,-0.0362288640152,-0.0147718462397,-0.00130018583655,-0.0134716604031,0.076309234862,25.5111998036,"validation",24886.1666667,0.0407388308096,0.957928802589,1.04073883081,2374824.6,3528925.8,1.31350282287,694818473,-0.123997223178,29715.9090427,24359.0909573,0.287653793378,-243392,-128100,-556191,182512,76751,903780,13163,13019,28975,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.00107034105968,0.0122344971045,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-21T00:00:00.000+09:00",26600,26650,25500,25550,1703145,-0.0135135135135,0.00590551181102,-0.129471890971,44.5862356823,26182.6743068,26596.5711265,-413.896819641,-109.719214462,-304.17760518,26847.5,27003,1917.37995558,0.0303732101422,0.188495110955,-0.931430148777,,,,,"2024-03-22T06:52:32.000+09:00",0,-110755,0,-0.0117416829746,0.119373776908,-0.119373776908,1,0.027027027027,0.0444015444015,-0.0483285222088,-0.0538088360553,-0.0161994841347,-0.00429429410809,-0.0119051900266,0.0750442252671,24.4963796955,"validation",25110.6666667,0.0174958848829,0.951671477791,1.01749588488,2465880.6,3385196.65,0.503115528015,693115328,-0.0868037754912,29377.8112457,24317.1887543,0.243608616881,62581,206404,41221,-81422,-215314,349417,14520,11806,26973,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0375717409664,-0.0279170134294,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-22T00:00:00.000+09:00",25600,25950,24950,25250,1379207,-0.0117416829746,0,-0.154103852596,43.213634043,26039.1859519,26496.8251171,-457.63916517,-179.303204603,-278.335960567,26617.5,27110.8,1851.85281589,0.0299044730087,0.166296961776,-1.02270448958,,,,,"2024-03-25T06:52:29.000+09:00",0,136453,0,-0.0435643564356,0.168316831683,-0.120792079208,1,0.00195694716243,0.0391389432485,-0.0513759744529,-0.0686368532098,-0.0181243233731,-0.00710111701399,-0.0110232063591,0.0733407055798,24.273600689,"validation",25320,-0.00276461295419,0.948624025547,0.997235387046,2488263.2,3134058.75,0.440070563451,691736121,-0.21789842006,28830.70469,24404.29531,0.19105885096,25074,-73231,-257870,-10490,51626,650551,4754,11160,26144,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,-0.00945481540234,-0.0113988725929,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-25T00:00:00.000+09:00",25300,25600,24150,24150,1862436,-0.0435643564356,-0.056640625,-0.146643109541,38.5298473531,25748.5419593,26322.9862195,-574.444260212,-258.331415725,-316.112844487,26410,27196.6,1823.14904333,0.0293389916727,0.175612668421,-0.699482635552,,,,,"2024-03-26T06:52:29.000+09:00",0,18231,0,-0.0144927536232,0.173913043478,-0.0931677018634,1,0.0019801980198,0.0574257425743,-0.0855736463461,-0.112021355611,-0.02378651181,-0.0106969530321,-0.0130895587779,0.0754927140094,24.5294355253,"validation",25511,-0.0533495354945,0.914426353654,0.946650464506,2565954.6,2854008,0.652568598266,689873685,-0.141154369574,28728.9652865,24091.0347135,0.0127137061613,289855,111002,15770,-240757,-117486,383459,-18957,-3223,11690,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,-0.0395658990616,-0.0543057445195,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-26T00:00:00.000+09:00",24250,24600,23100,23800,2914032,-0.0144927536232,-0.0703125,-0.13611615245,37.1501098683,25448.7662733,26136.0983514,-687.332078149,-344.13154821,-343.200529939,26222.5,27315,1800.0669688,0.0290650043052,0.19203595448,0.0689824867813,,,,,"2024-03-27T06:52:29.000+09:00",0,257449,0,-0.0189075630252,0.155462184874,-0.0252100840336,1,0.00414078674948,0.0621118012422,-0.0923824959481,-0.12868387333,-0.0288794990819,-0.0144593087483,-0.0144201903336,0.0756330659161,24.9624891068,"validation",25681.5,-0.073262854584,0.907617504052,0.926737145416,2498814.8,2817052.95,1.03442571074,686959653,-0.129887743147,28740.3314082,23704.6685918,0.0189312532735,-90756,5591,-337582,103994,19697,461128,-21898,-16355,8536,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.0216231649003,-0.0171194650899,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-27T00:00:00.000+09:00",23800,23850,23000,23350,1589872,-0.0189075630252,-0.0984555984556,-0.144688644689,35.3951311528,25125.8791543,25929.7206958,-803.841541453,-436.073546859,-367.767994595,26025,27421,1732.20504246,0.0291810362862,0.211879484387,-0.787511872375,,,,,"2024-03-28T06:52:29.000+09:00",0,127418,0,0.224839400428,0.126338329764,-0.0492505353319,1,0,0.0357142857143,-0.102785782901,-0.148462856934,-0.0344257619466,-0.0186755266321,-0.0157502353146,0.0741843701268,24.3375163309,"validation",25842.3333333,-0.0964438195725,0.897214217099,0.903556180427,1889738.4,2664461.7,0.596695385038,685369781,-0.0800572213142,28782.0817906,23267.9182094,0.0148856285058,-39605,130556,-624845,52610,-78276,685242,-25312,-27315,3651,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,-0.0181894145426,-0.0136242393343,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-28T00:00:00.000+09:00",23500,29000,23050,28600,27918942,0.224839400428,0.119373776908,0.0916030534351,59.458034405,25660.3592844,26127.5191627,-467.159878328,-442.290813152,-24.8690651756,26145,27570,2033.47611086,0.057597679995,0.227747581294,4.23242824921,,,,,"2024-03-29T06:52:29.000+09:00",0,-1585,0,0.0314685314685,-0.00524475524476,-0.222027972028,0,0.00642398286938,0.254817987152,0.0938994071524,0.0373594486761,-0.01633426148,-0.0154647137466,-0.000869547733412,0.0711005633167,27.405977938,"validation",26090.6666667,0.0961774325429,1.09389940715,1.09617743254,7132897.8,3896585.35,7.16497638118,713288723,0.345548994583,29122.2302565,23167.7697435,0.91229595774,-428206,-379785,-805105,419696,383632,845793,-8354,-26097,6661,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.228211316613,0.226156272856,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-03-29T00:00:00.000+09:00",28600,30550,28100,29500,18277350,0.0314685314685,0.168316831683,0.0885608856089,62.0664351923,26251.0732407,26377.3325581,-126.259317437,-379.084514009,252.825196572,26265,27711,2063.22781722,0.0575298533257,0.25111301363,2.10619346384,,,,,"2024-04-01T06:52:29.000+09:00",0,508522,0,-0.0389830508475,-0.0949152542373,-0.240677966102,0,0,0.0856643356643,0.123167713687,0.0645592003176,-0.00427997686227,-0.0128503225088,0.00857034564652,0.0699399260076,27.0133186886,"validation",26304,0.12150243309,1.12316771369,1.12150243309,10512526.4,4623582.55,3.95307097956,731566073,0.448452758781,29562.7416515,22967.2583485,0.990487179087,-420961,-440444,-753163,418979,449166,716365,-5827,-26936,12418,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,0.0311735376233,0.0364682567584,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-01T00:00:00.000+09:00",30100,30300,28350,28350,8314231,-0.0389830508475,0.173913043478,-0.0307692307692,57.0183766299,26573.9850498,26523.4560723,50.5289774772,-293.161815712,343.690793189,26220,27845,2055.14011599,0.0557133714715,0.240660520894,0.55783509423,,,,,"2024-04-02T06:52:29.000+09:00",0,3140,0,-0.0299823633157,-0.109347442681,-0.20811287478,0,0.0203389830508,0.0661016949153,0.0812356979405,0.0181361106123,0.00178232724787,-0.010340804787,0.0121231320349,0.0724917148499,26.185861492,"validation",26479.8333333,0.0706260739305,1.08123569794,1.07062607393,11802885.4,4682439,1.77561971443,723251842,0.277823523168,29375.0594289,23064.9405711,0.837553071184,-404818,-564117,-714381,397320,559801,681176,17913,9555,31951,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,-0.0394308723596,-0.0466583683516,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-02T00:00:00.000+09:00",28750,29650,26950,27500,6801842,-0.0299823633157,0.155462184874,-0.0125673249551,53.551450489,26716.4488883,26595.7926595,120.656228735,-210.398206823,331.054435557,26202.5,27970,2101.20153628,0.0550806860185,0.238329543424,0.298275279248,,,,,"2024-04-03T06:52:29.000+09:00",0,-242823,0,-0.0436363636364,-0.103636363636,-0.187272727273,0,0.0141093474427,0.0952380952381,0.0495181757466,-0.0168037182696,0.00438749922672,-0.00765084388446,0.0120383431112,0.076407328592,25.9546452995,"validation",26637.5,0.0323791647114,1.04951817575,1.03237916471,12580447.4,4857675.25,1.40022575614,716450000,0.231727192961,29324.9149308,23080.0850692,0.707771873496,-603237,-892266,-1012497,631187,910825,997294,1980,-2219,15738,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.0319111369796,-0.0071208366567,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-03T00:00:00.000+09:00",26950,27050,25800,26300,3241133,-0.0436363636364,0.126338329764,-0.0607142857143,49.0198776234,26652.3798285,26573.8820922,78.4977363728,-152.619018184,231.116754556,26117.5,27971,2072.54428369,0.0559034290543,0.230702454594,-0.253968573981,,,,,"2024-04-04T06:52:29.000+09:00",0,132324,0,0.0817490494297,-0.0361216730038,-0.117870722433,0,-0.02,0.0454545454545,0.0069876519575,-0.0597404454614,0.00298470480505,-0.00580300449367,0.00878770929872,0.0788039651593,25.1687577362,"validation",26767.1666667,-0.0174529741038,1.00698765196,0.982547025896,12910699.6,4893704.55,0.662306636391,713208867,0.171152843708,29130.1856789,23104.8143211,0.530288589559,-491028,-891867,-647714,527973,924529,662057,63,-1561,11828,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,-0.0268592783961,-0.0305922514323,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-04T00:00:00.000+09:00",26900,28650,26700,28450,7115341,0.0817490494297,-0.00524475524476,0.0595903165736,56.1753467871,26928.936778,26712.8537891,216.082988951,-78.8786167566,294.961605708,26197.5,27926,2092.36254914,0.0579522295174,0.241797910854,0.307977380684,,,,,"2024-04-05T06:52:29.000+09:00",0,258193,0,-0.0615114235501,-0.124780316344,-0.181019332162,0,0.0228136882129,0.074144486692,0.0859814867831,0.0187638759579,0.00759518414591,-0.00277253485964,0.0103677190055,0.0735452565603,26.0336671548,"validation",26923.3333333,0.0567042218646,1.08598148678,1.05670422186,8749979.4,5112070.65,1.39187063074,720324208,0.26031319618,29364.7503848,23030.2496152,0.855592347674,-248996,-384907,-727507,286771,426876,721674,-26889,-8980,7331,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,0.0688083814503,0.0784079884723,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-05T00:00:00.000+09:00",27450,27700,26200,26700,3014873,-0.0615114235501,-0.0949152542373,0.0190839694656,50.021101977,26893.7157352,26711.9016565,181.814078704,-26.7400776646,208.554156368,26222.5,27846,2103.62236706,0.0594250617391,0.242144638572,-0.324338659031,,,,,"2024-04-08T06:52:29.000+09:00",0,-493394,0,-0.0543071161049,-0.0842696629213,-0.134831460674,0,-0.0351493848858,0.0527240773286,0.0182095528649,-0.0411549235079,0.00680951605632,-0.00100150103613,0.00781101709244,0.0787873545715,25.1114871089,"validation",27037.3333333,-0.0124765755992,1.01820955286,0.987523424401,5697484,5123323.55,0.588460395011,717309335,0.257545036366,29397.3188925,23047.6811075,0.575201139998,93977,-377328,-798977,-78195,413651,791381,-11657,-8049,8205,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,-0.0513764855486,-0.0494942075573,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-08T00:00:00.000+09:00",27100,27400,25250,25250,2117988,-0.0543071161049,-0.109347442681,-0.0507518796992,45.5666830505,26640.8363914,26603.6126449,37.2237464165,-13.9473128483,51.1710592648,26155,27675,2106.93505513,0.0606036140187,0.244478732492,-0.458216706508,,,,,"2024-04-09T06:52:29.000+09:00",0,-8591,0,-0.0237623762376,-0.0653465346535,-0.0752475247525,0,0.0149812734082,0.0805243445693,-0.0346014146435,-0.0876242095754,0.00147420777887,-0.000552368825677,0.00202657660455,0.0834429724802,24.7025585741,"validation",27127.1666667,-0.0691987736771,0.965398585357,0.930801226323,4458235.4,5101089.65,0.415203053724,715191347,0.212788624485,29352.1706242,22957.8293758,0.358468610783,-114128,-601177,-1111359,135876,663085,1160033,-3144,-22618,-1570,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.0555745198798,-0.0408712174932,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-09T00:00:00.000+09:00",25250,25650,24650,24650,1445543,-0.0237623762376,-0.103636363636,-0.0733082706767,43.8274725004,26334.5538696,26458.9005972,-124.346727557,-36.0271957901,-88.3195317668,26057.5,27488,2027.86826547,0.060806380706,0.249858628324,-0.559563508305,,,,,"2024-04-11T06:52:29.000+09:00",0,-60211,0,0.0283975659229,-0.0628803245436,-0.0892494929006,0,0,0.039603960396,-0.0540151587835,-0.103245052386,-0.00504449199014,-0.00146154952495,-0.00358294246519,0.082266461074,24.296527767,"validation",27240,-0.095080763583,0.945984841217,0.904919236417,3386975.6,5091396.45,0.28391876653,713745804,0.198997801477,29312.8456038,22802.1543962,0.28381711632,116387,334717,-674670,-101032,-305343,701883,2027,-8933,-3813,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,-0.0191664937656,-0.0223214707912,,,0,1,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-11T00:00:00.000+09:00",24200,26150,24100,25350,1711183,0.0283975659229,-0.0361216730038,-0.025,46.3979715245,26183.0840435,26376.7598122,-193.675768675,-67.556910367,-126.118858308,26025,27372,2029.44910365,0.0609637972017,0.251292129671,-0.513576104981,,,,,"2024-04-12T06:52:16.000+09:00",0,-29320,0,-0.0177514792899,-0.0571992110454,-0.122287968442,0,-0.0182555780933,0.0831643002028,-0.0259365994236,-0.0738711091626,-0.00764006977022,-0.00266496687838,-0.00497510289183,0.0800571638522,24.4932295112,"validation",27361.6666667,-0.0735213498203,0.974063400576,0.92647865018,3080985.6,5064062.05,0.337907194482,715456987,0.239260377941,29294.9388373,22755.0611627,0.396787060313,249553,363253,-526158,-237172,-351494,571510,4487,-3625,-19482,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,0.0277321709001,0.0298289136008,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-12T00:00:00.000+09:00",25800,26100,24800,24900,1625120,-0.0177514792899,-0.124780316344,-0.0196850393701,44.9731961891,25985.6864984,26267.3701965,-281.683698113,-110.382267916,-171.301430197,26000,27265,1977.34559625,0.0608720944541,0.253554611136,-0.530502664836,,,,,"2024-04-15T06:52:16.000+09:00",0,-84262,0,-0.0180722891566,-0.0963855421687,-0.0803212851406,0,0.0177514792899,0.0512820512821,-0.0423076923077,-0.0867412433523,-0.0113125983178,-0.00443302280788,-0.00687957550991,0.0794114697289,24.4237152997,"validation",27424.1666667,-0.0920416907229,0.957692307692,0.907958309277,1982941.4,5082924.8,0.319721432825,713831867,0.234661478761,29296.2099448,22703.7900552,0.333141696307,543856,191675,-366613,-547157,-170843,424351,-10196,-5925,-29196,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,-0.00846430844146,-0.0205133951506,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-15T00:00:00.000+09:00",24200,24600,23750,24450,1451054,-0.0180722891566,-0.0842696629213,-0.0316831683168,43.5335487502,25749.4270371,26132.7501819,-383.323144845,-164.970443302,-218.352701543,25960,27185,1918.24948223,0.0609957260531,0.258136508815,-0.559068799084,,,,,"2024-04-16T06:52:22.000+09:00",0,149467,0,-0.0347648261759,-0.0920245398773,-0.038854805726,0,-0.0281124497992,0.0341365461847,-0.0581664098613,-0.100606952363,-0.015677838235,-0.00674725739477,-0.00893058084022,0.0784560115432,24.2921862418,"validation",27457.5,-0.109532914504,0.941833590139,0.890467085496,1670177.6,5092112.8,0.284961087272,712380813,0.232433706103,29310.6118844,22609.3881156,0.274668023023,104384,345124,-545879,-99224,-326372,588071,-7896,-5172,-28997,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.013825173392,-0.00871693684917,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-16T00:00:00.000+09:00",24200,24600,23200,23600,1329217,-0.0347648261759,-0.0653465346535,-0.078125,40.872086563,25418.7459544,25945.1390573,-526.393102885,-237.254975219,-289.138127667,25860,27139,1881.23166207,0.0613663568054,0.27095997859,-0.576302491495,,,,,"2024-04-17T06:52:36.000+09:00",0,-38944,0,-0.021186440678,-0.0720338983051,-0.0360169491525,0,-0.0102249488753,0.0572597137014,-0.0873936581593,-0.130402741442,-0.0223047924951,-0.010053176916,-0.0122516155791,0.07971320602,24.1691025961,"validation",27490,-0.141506002183,0.912606341841,0.858493997817,1512423.4,5084874.7,0.261406048019,711051596,0.205200503761,29363.5125232,22356.4874768,0.177466544638,181052,658433,-395859,-173148,-660518,444882,-9857,-10338,-26624,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,-0.0119969573308,-0.011759734789,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-17T00:00:00.000+09:00",23900,24050,23100,23100,1121009,-0.021186440678,-0.0628803245436,-0.09765625,39.3481857393,25062.0158076,25734.388016,-672.372208439,-324.278421863,-348.093786576,25735,27049,1814.71511478,0.0614995229956,0.287883061822,-0.587741555695,,,,,"2024-04-18T06:52:36.000+09:00",0,-78016,0,0.034632034632,0.004329004329,-0.0021645021645,1,0.0127118644068,0.0402542372881,-0.102389741597,-0.145994306629,-0.0291070220104,-0.0140380269205,-0.0150689950899,0.078559095878,23.9773276271,"validation",27520.8333333,-0.160635881908,0.897610258403,0.839364118092,1447516.6,4978438.6,0.225172808197,709930587,0.198328929878,29439.335298,22030.664702,0.144335651605,-31312,43976,-507982,38330,-31481,593698,-194,-8146,-35653,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,-0.0114341003079,-0.0214506065741,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-18T00:00:00.000+09:00",22900,24200,22500,23900,1312040,0.034632034632,-0.0571992110454,-0.0772200772201,43.0095001618,24883.2441449,25598.5074223,-715.263277367,-402.475392964,-312.787884403,25635,26974,1806.52117801,0.0619820314912,0.295545354714,-0.529407592429,,,,,"2024-04-19T06:52:36.000+09:00",0,105009,0,-0.0585774058577,-0.071129707113,-0.0564853556485,0,-0.00865800865801,0.0735930735931,-0.0676809050127,-0.113961592645,-0.029927333781,-0.016839974601,-0.01308735918,0.0755866601679,24.1687274738,"validation",27481.6666667,-0.130329310449,0.932319094987,0.869670689551,1367688,4812277.9,0.272644271022,711242627,0.170648436575,29423.152584,21846.847416,0.27099655287,-27644,67927,-330131,31429,-57771,436988,189,-9470,-41971,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,0.0150823128634,0.00747815061825,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-19T00:00:00.000+09:00",23700,23700,22000,22500,1555112,-0.0585774058577,-0.0963855421687,-0.119373776908,38.6162488572,24516.5911995,25368.9883539,-852.39715442,-492.459745255,-359.937409165,25482.5,26934,1813.19823673,0.0631582958103,0.316104338309,-0.491259296646,,,,,"2024-04-22T06:52:36.000+09:00",0,-131778,0,-0.0133333333333,-0.0111111111111,0.00666666666667,0,-0.00836820083682,0.071129707113,-0.117041106642,-0.164624638004,-0.0378843179742,-0.0218870997891,-0.0159972181851,0.0805865882989,24.2783287149,"validation",27345,-0.17718047175,0.882958893358,0.82281952825,1353686.4,4804876.25,0.323652872433,709687515,0.172451756692,29510.0644005,21454.9355995,0.129739005583,-42765,71812,-501205,37091,-76270,563395,5631,5489,-35513,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,-0.0423174901178,-0.0425194382308,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-22T00:00:00.000+09:00",22100,22650,21800,22200,1115745,-0.0133333333333,-0.0920245398773,-0.120792079208,37.7269429662,24160.1925534,25134.2484759,-974.055922431,-588.77898069,-385.276941741,25330,26829,1744.39836267,0.0631683627598,0.337514630113,-0.555093018802,,,,,"2024-04-23T06:52:36.000+09:00",0,72920,0,-0.0135135135135,0.00900900900901,0.00225225225225,1,-0.0177777777778,0.0377777777778,-0.123568890644,-0.172537179917,-0.0438763929023,-0.0265215757068,-0.0173548171955,0.0785765028231,23.9328804691,"validation",27203.3333333,-0.183923538782,0.876431109356,0.816076461218,1286624.6,4791703.15,0.23284935754,708571770,0.175674999817,29604.6227904,21055.3772096,0.133885824143,-23414,-83822,-556470,-9952,57791,594236,5276,5026,-35131,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.0278325732614,-0.0179775352076,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-23T00:00:00.000+09:00",22850,23150,21900,21900,1203982,-0.0135135135135,-0.0720338983051,-0.0931677018634,36.8139279384,23812.4706221,24894.6745147,-1082.20389255,-687.463963063,-394.739929491,25217.5,26709,1709.08419391,0.0625780138936,0.357302566282,-0.535495373347,,,,,"2024-04-24T06:52:36.000+09:00",0,-236506,0,0.0593607305936,0.0251141552511,-0.0547945205479,1,0.0292792792793,0.0563063063063,-0.131555467433,-0.180051667977,-0.0494157028564,-0.0313910485417,-0.0180246543147,0.0780403741512,23.9953868704,"validation",27005,-0.189039066839,0.868444532567,0.810960933161,1261577.6,4758780.45,0.253002216146,707367788,0.183808679385,29722.6387326,20712.3612674,0.131809340743,83603,-29522,-536383,-105407,9970,572338,4834,5221,-18180,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,-0.0110719289936,-0.0130642453477,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-24T00:00:00.000+09:00",22450,23650,22350,23200,2629061,0.0593607305936,0.004329004329,-0.0252100840336,43.2257902698,23718.2443726,24769.1430692,-1050.89869658,-760.150909767,-290.747786815,25187.5,26575,1712.00675149,0.0639596514969,0.36131104568,-0.318471022662,,,,,"2024-04-25T06:52:36.000+09:00",0,65715,0,-0.0431034482759,-0.0366379310345,-0.0948275862069,0,0.0251141552511,0.0593607305936,-0.0789081885856,-0.126999059266,-0.0452973576113,-0.032765125421,-0.0125322321903,0.0737933944607,24.8340448639,"validation",26825,-0.135135135135,0.921091811414,0.864864864865,1563188,4744531.9,0.554124422685,709996849,0.242776278941,29737.7609815,20637.2390185,0.281605933366,-50482,52642,-460931,45766,-68834,505167,-577,5106,-14192,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,0.0392579483045,0.0395012491402,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-25T00:00:00.000+09:00",22600,22950,22200,22200,880142,-0.0431034482759,-0.071129707113,-0.0492505353319,39.8738780413,23484.6683153,24578.8361752,-1094.16785989,-826.954299791,-267.213560099,25130,26421,1661.14912638,0.0645435110828,0.37160341688,-0.574805719119,,,,,"2024-04-26T06:52:36.000+09:00",0,-115192,0,0.00225225225225,0.045045045045,-0.0472972972973,1,-0.0258620689655,0.0323275862069,-0.116593712694,-0.159759282389,-0.0492868405356,-0.0372501936843,-0.0120366468513,0.0748265372244,23.695686105,"validation",26675.8333333,-0.167786073537,0.883406287306,0.832213926463,1476808.4,4709045.4,0.186904547576,709116707,0.252141612396,29799.1969331,20460.8030669,0.186241548388,313372,257194,-203493,-281507,-255145,260119,-15496,-10659,-25315,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,-0.0254896951225,-0.0327001916042,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-26T00:00:00.000+09:00",22700,22850,22000,22250,830968,0.00225225225225,-0.0111111111111,-0.222027972028,40.1238883826,23294.7193437,24406.3297918,-1111.61044812,-883.885529458,-227.724918667,24812.5,26220,1603.20990307,0.0387455856597,0.366275330732,-0.624046719136,,,,,"2024-04-29T06:52:36.000+09:00",0,-29226,0,0.00674157303371,0.047191011236,0.0202247191011,1,0.0225225225225,0.0382882882883,-0.103274559194,-0.151411136537,-0.0499600201404,-0.0397251923352,-0.0102348278053,0.072054377666,23.6404438529,"validation",26542.5,-0.161721766977,0.896725440806,0.838278233023,1331979.6,3354646.7,0.247706561767,709947675,-0.0497973154669,29356.6033219,20268.3966781,0.218041182332,19813,33056,-88364,-81755,-108876,70887,71965,71555,62139,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.00828940078242,-0.00191998129907,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-29T00:00:00.000+09:00",22600,22900,22250,22400,781584,0.00674157303371,0.00900900900901,-0.240677966102,40.9175929834,23157.0702139,24257.7127702,-1100.64255631,-927.236934828,-173.405621479,24457.5,26028,1535.12348142,0.0377285438717,0.336313752739,-0.776301959074,,,,,"2024-04-30T06:52:36.000+09:00",0,15441,0,0.00223214285714,0.03125,-0.0334821428571,1,0.0157303370787,0.0292134831461,-0.0841255238679,-0.139388351007,-0.0491358284066,-0.0413945060191,-0.00774132238747,0.0685322982777,23.5858941466,"validation",26441.6666667,-0.152852190356,0.915874476132,0.847147809644,1265147.4,2479858.4,0.315172834062,710729259,-0.420121044008,28570.1968038,20344.8031962,0.249859994773,199977,276033,160007,-270168,-329050,-183980,71086,70916,62721,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,-0.00497007423903,-0.00831409793569,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-04-30T00:00:00.000+09:00",22800,23800,22350,22450,1847228,0.00223214285714,0.0251141552511,-0.20811287478,41.197404274,23048.290181,24123.8081206,-1075.51793957,-956.893135776,-118.624803793,24162.5,25875,1529.04323275,0.0373752292754,0.313466471343,-0.178585105999,,,,,"2024-05-02T06:52:36.000+09:00",0,-162390,0,-0.00445434298441,0.0400890868597,-0.0445434298441,1,0.0178571428571,0.0647321428571,-0.0708742886705,-0.132367149758,-0.0479072578873,-0.0426233022617,-0.00528395562552,0.0681088299665,24.4482425882,"validation",26384.1666667,-0.149110893528,0.92912571133,0.850889106472,1393796.6,2156508.25,0.85658285796,712576487,-0.247514819385,27949.5668069,20375.4331931,0.27390153286,-37428,136163,163897,-76373,-226111,-213574,86389,70896,43161,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,0.000513034709612,0.00314048117292,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-02T00:00:00.000+09:00",22350,22600,22000,22350,642301,-0.00445434298441,-0.0366379310345,-0.187272727273,40.7814132067,22940.8609224,23992.4149264,-1051.55400407,-975.825309434,-75.7286946325,23905,25702,1462.68300184,0.037137131683,0.295868495587,-0.866001928809,,,,,"2024-05-03T06:52:36.000+09:00",0,-460,0,0.0380313199105,0.00447427293065,-0.0402684563758,1,-0.00445434298441,0.0267260579065,-0.0650491528969,-0.130417866314,-0.0470493961551,-0.0436610876704,-0.00338830848467,0.0654444296124,23.3873939203,"validation",26296.6666667,-0.150082393206,0.934950847103,0.849917606794,996444.6,1848531.2,0.347465598633,711934186,-0.122146004352,27441.3681935,20368.6318065,0.280141671495,96866,180404,611739,-128506,-283148,-688806,-853,71279,59306,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,-0.00133034129054,-0.00278562398518,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-03T00:00:00.000+09:00",22750,25000,22450,23200,7347751,0.0380313199105,0.045045045045,-0.117870722433,45.7919213806,22980.7284728,23933.7175245,-952.989051704,-971.258057888,18.2690061843,23750,25562,1547.49135885,0.0376597216513,0.283853186663,2.90845064061,,,,,"2024-05-07T06:52:36.000+09:00",0,226273,0,0.00431034482759,-0.0409482758621,-0.0991379310345,0,0.0178970917226,0.114093959732,-0.0231578947368,-0.0924027853846,-0.0410771142976,-0.0418645714607,0.000787457163118,0.0667022137435,25.8618123956,"validation",26222.5,-0.115263609496,0.976842105263,0.884736390504,2289966.4,2053862.1,3.57752889057,719281937,0.147845125532,27120.7565916,20379.2434084,0.418415942378,166162,128823,817197,-175396,-222939,-887349,-23708,62704,38950,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.0406471602772,0.0402100444921,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-07T00:00:00.000+09:00",23950,24200,23200,23300,1599852,0.00431034482759,0.047191011236,-0.181019332162,46.3668616185,23029.8471693,23886.7754856,-856.928316357,-948.392109582,91.4637932247,23492.5,25441,1508.38483322,0.0320482540687,0.220679488192,-0.127105026965,,,,,"2024-05-08T06:52:36.000+09:00",0,-29918,0,-0.00858369098712,-0.0171673819742,-0.0922746781116,0,0.0323275862069,0.0431034482759,-0.00819410450144,-0.0841554970323,-0.0367780393286,-0.0407035240164,0.00392548468775,0.06473754649,24.3416303225,"validation",26202.5,-0.110771872913,0.991805895499,0.889228127087,2443743.2,1778087.65,0.899759919034,720881789,0.0156792326857,26084.6564382,20900.3435618,0.462868753374,169575,285925,582468,-148886,-293242,-649231,-22051,-23120,47999,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0172578211124,-0.00224010053338,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-08T00:00:00.000+09:00",23300,23300,22550,23100,964581,-0.00858369098712,0.03125,-0.134831460674,45.3313102634,23040.6399125,23828.49582,-787.855907566,-916.284869179,128.428961613,23312.5,25306,1454.21448799,0.0297395543409,0.18325694073,-0.514124609509,,,,,"2024-05-09T06:52:36.000+09:00",0,69169,0,0.0108225108225,0.017316017316,-0.0692640692641,1,0,0.0321888412017,-0.00911528150134,-0.08717300245,-0.0341063163449,-0.0396660116528,0.00555969530791,0.062953008138,23.8270369857,"validation",26130,-0.115958668197,0.990884718499,0.884041331803,2480342.6,1675573.05,0.575672305066,719917208,0.0778203313786,25448.5887154,21176.4112846,0.450259556527,38027,18454,555789,51491,38511,-559120,-48041,-47848,22922,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.0124931981478,-0.0099150960786,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-09T00:00:00.000+09:00",23200,24200,22750,23350,1352320,0.0108225108225,0.0400890868597,-0.0752475247525,46.9269422944,23088.2337721,23793.0516852,-704.817913128,-873.991477969,169.173564841,23217.5,25207,1453.91345313,0.0278628678359,0.1673964903,-0.206389559845,,,,,"2024-05-10T06:52:22.000+09:00",0,30445,0,-0.0385438972163,-0.0256959314775,-0.0856531049251,0,0.004329004329,0.0627705627706,0.00570690212124,-0.0736700122982,-0.0301849213331,-0.037430041883,0.00724512054993,0.0622661007765,24.1756844571,"validation",26054.1666667,-0.103790180713,1.00570690212,0.896209819287,2381361,1637289.65,0.825950374755,721269528,0.185617156989,25160.7640068,21274.2359932,0.534092125295,-114940,51311,816385,192573,46007,-830652,-24810,-48495,17284,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.0228113634846,0.0134244685951,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-10T00:00:00.000+09:00",23350,23450,22300,22450,992427,-0.0385438972163,0.00447427293065,-0.0892494929006,42.1566266516,22990.043961,23693.5663752,-703.522414202,-839.897665215,136.375251013,23107.5,25105,1432.20534934,0.028576998877,0.160419732707,-0.4484701599,,,,,"2024-05-13T06:52:22.000+09:00",0,-186106,0,-0.00890868596882,0.0267260579065,-0.0623608017817,1,0,0.0492505353319,-0.0284539651628,-0.105755825533,-0.0313373013008,-0.0374119227267,0.00607462142599,0.0637953385005,23.8269546304,"validation",25930,-0.134207481681,0.971546034837,0.865792518319,2451386.2,1614633.85,0.614645233655,720277101,0.202253191954,24960.9494868,21254.0505132,0.322628022858,-185870,3189,280211,264414,99678,-283785,-26248,-48515,19724,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,-0.0442552542996,-0.0316600266193,,,0,1,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-13T00:00:00.000+09:00",22600,22950,22150,22250,734683,-0.00890868596882,-0.0409482758621,-0.122287968442,41.1554192327,22876.1910439,23586.6355326,-710.444488671,-814.007029906,103.562541236,22952.5,25004,1387.04782438,0.0275851051887,0.137235802656,-0.593549216833,,,,,"2024-05-14T06:52:22.000+09:00",0,14250,0,0.0292134831461,0.0134831460674,-0.0269662921348,1,0.00668151447661,0.0356347438753,-0.0306066877246,-0.11014237722,-0.0319300893785,-0.0365845856138,0.00465449623532,0.0623392280622,23.5172916803,"validation",25802.5,-0.13768045732,0.969393312275,0.86231954268,1128772.6,1565808.85,0.46920350463,719542418,0.130457526792,24527.4523802,21377.5476198,0.276977383946,-20946,-168654,285290,80613,294520,-241335,-47674,-71814,-29239,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,-0.00875470614018,0.0023508030147,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-14T00:00:00.000+09:00",22100,23400,22050,22900,1302298,0.0292134831461,-0.0171673819742,-0.0803212851406,45.6714257474,22879.8539602,23535.7736413,-655.919681047,-782.389560135,126.469879087,22852.5,24938,1384.40155121,0.0284795434953,0.113519530929,-0.176522725802,,,,,"2024-05-16T06:52:36.000+09:00",0,27467,0,0.0262008733624,-0.0109170305677,-0.0240174672489,0,-0.00674157303371,0.0606741573034,0.0020785472049,-0.0817226722271,-0.0286427808318,-0.0341654829753,0.00552270214355,0.0604542162102,24.1185331438,"validation",25645.8333333,-0.107067424858,1.0020785472,0.892932575142,1069261.8,1549667.75,0.840372395954,720844716,0.226269437433,24149.6025403,21555.3974597,0.518310040465,130086,11822,402615,-84594,110299,-368089,-46925,-73369,-19445,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,0.0280657900825,0.0201782198711,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-16T00:00:00.000+09:00",23500,23850,23100,23500,1470148,0.0262008733624,0.017316017316,-0.038854805726,49.522389674,22975.2610433,23533.1237419,-557.862698652,-737.484187838,179.621489186,22805,24866,1353.37286898,0.0289979149651,0.097929994825,-0.0574289609518,,,,,"2024-05-17T06:52:34.000+09:00",0,223632,0,-0.031914893617,-0.0531914893617,-0.0723404255319,0,0.0262008733624,0.0327510917031,0.0304757728568,-0.0549344486447,-0.0237388382405,-0.0313823058655,0.00764346762492,0.0575903348504,24.2656293341,"validation",25504.1666667,-0.078581931057,1.03047577286,0.921418068943,1170375.2,1550622.45,0.948101841296,722314864,0.320324621896,23921.646766,21688.353234,0.811199575894,182847,148009,358674,-139562,-91375,-324123,-47106,-47580,-19486,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,0.0179015406786,0.016666569587,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-17T00:00:00.000+09:00",23450,23450,22700,22750,609899,-0.031914893617,-0.0256959314775,-0.0360169491525,45.2086187653,22940.6054982,23475.1145759,-534.509077703,-696.889165811,162.380088108,22762.5,24736,1313.84623549,0.0288409661221,0.0927317093219,-0.639104110327,,,,,"2024-05-20T06:52:33.000+09:00",0,-53283,0,0.0131868131868,-0.0901098901099,-0.0571428571429,0,-0.00212765957447,0.031914893617,-0.00054914881933,-0.080287839586,-0.0234949045144,-0.0306324908049,0.00713758629046,0.0577514828785,23.3533690731,"validation",25381.6666667,-0.103683761245,0.999450851181,0.896316238755,1021891,1514656.55,0.402664881355,721704965,0.351676061481,23817.9027667,21707.0972333,0.494078090188,-31726,-85440,72512,37895,139842,-30292,-9206,-56210,-28588,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,-0.0216061395306,-0.0143246733659,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-20T00:00:00.000+09:00",22850,23150,22450,23050,694564,0.0131868131868,0.0267260579065,-0.0021645021645,47.1902123169,22957.4354215,23443.6246073,-486.189185761,-654.749169801,168.559984041,22760,24640,1270.00007581,0.0286350576578,0.0924802960768,-0.560691280963,,,,,"2024-05-21T06:52:34.000+09:00",0,84502,0,-0.0216919739696,-0.0889370932755,-0.0520607375271,0,0.0043956043956,0.0307692307692,0.0127416520211,-0.0645292207792,-0.0210928063237,-0.0284056038959,0.00731279757226,0.0550976171717,23.496460638,"validation",25249.1666667,-0.0870985841117,1.01274165202,0.912901415888,962318.4,1493334.3,0.465109520353,722399529,0.417486627073,23812.4257694,21707.5742306,0.637776938025,-438665,-240973,-4738,441221,287106,34802,-1748,-48869,-20999,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,0.00675655869261,0.0225194915953,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-21T00:00:00.000+09:00",23350,23400,22350,22550,698878,-0.0216919739696,0.0134831460674,-0.0564853556485,44.3136531039,22894.753049,23377.4301919,-482.677142948,-620.33476443,137.657621483,22692.5,24531,1254.28578468,0.027880060674,0.0806939377069,-0.532356218966,,,,,"2024-05-22T06:52:34.000+09:00",0,-138124,0,0.00443458980044,-0.0620842572062,-0.0243902439024,0,0.0130151843818,0.0455531453362,-0.00627960779993,-0.0807549631079,-0.0214047513502,-0.027509302192,0.0061045508418,0.0556224294758,23.4807218159,"validation",25121.6666667,-0.102368473429,0.9937203922,0.897631526571,955157.4,1462676.2,0.477807733523,721700651,0.357496211397,23608.0735907,21776.9264093,0.422179931004,-371227,-202272,15091,378988,207000,23436,-1973,-1879,-21648,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,-0.0151423448479,-0.0210190741255,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-22T00:00:00.000+09:00",22600,23000,22200,22650,727098,0.00443458980044,-0.0109170305677,0.00666666666667,45.0352920945,22857.0987337,23323.546474,-466.447740255,-589.557359595,123.109619341,22700,24447,1221.83680006,0.0247513275325,0.080316477005,-0.480930194699,,,,,"2024-05-23T06:52:33.000+09:00",0,32841,0,-0.0176600441501,0.00220750551876,-0.0596026490066,1,0.00221729490022,0.0354767184035,-0.00220264317181,-0.0735059516505,-0.0205937192165,-0.0260290224987,0.00543530328214,0.0539442295832,23.524731679,"validation",25010,-0.094362255098,0.997797356828,0.905637744902,840117.4,1421275.5,0.511581322551,722427749,0.448197200332,23611.592014,21788.407986,0.472575450842,-261333,-476859,-146056,253665,478101,186282,7755,-1530,-26464,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,0.00469888951632,0.00536783335338,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-23T00:00:00.000+09:00",22950,23100,22000,22250,1144767,-0.0176600441501,-0.0531914893617,0.00225225225225,42.6541919802,22763.6989286,23244.024513,-480.32558441,-567.711004558,87.3854201485,22702.5,24368,1213.13417148,0.0248910017742,0.0798460592799,-0.192611164212,,,,,"2024-05-24T06:52:33.000+09:00",0,-83913,0,-0.0696629213483,-0.0269662921348,-0.0674157303371,0,0.0132450331126,0.0485651214128,-0.0199317255809,-0.0869172685489,-0.021587666715,-0.0255151013285,0.00392743461342,0.0545228841116,23.9608089684,"validation",24883.3333333,-0.10582719357,0.980068274419,0.89417280643,775041.2,1422726.6,0.804628942764,721282982,0.446720121772,23608.8525804,21796.1474196,0.250373083398,77041,-346779,95717,-100685,325983,-55931,1397,-366,-24878,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,-0.017054197176,-0.0186769291712,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-24T00:00:00.000+09:00",21900,21900,20650,20700,1711104,-0.0696629213483,-0.0901098901099,-0.0547945205479,34.944167447,22446.2067857,23055.5782527,-609.371467045,-576.043097055,-33.3283699893,22642.5,24250,1240.76744495,0.0291128346568,0.107467419685,0.18221061289,,,,,"2024-05-27T06:52:33.000+09:00",0,-120177,0,0.0144927536232,0.036231884058,-0.0531400966184,1,-0.0157303370787,0.0561797752809,-0.0857899966876,-0.146391752577,-0.0294382351229,-0.0278281689399,-0.00161006618306,0.0599404562777,24.2905383135,"validation",24756.6666667,-0.163861586105,0.914210003312,0.836138413895,995282.2,1448082.7,1.18163417048,719571878,0.421387880678,23859.1655251,21425.8344749,-0.298288420237,-14729,-185275,-83241,-19776,149329,109067,1726,9053,-24756,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,-0.057094079291,-0.0611935504678,,,0,1,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-27T00:00:00.000+09:00",20800,21100,20300,21000,1054767,0.0144927536232,-0.0889370932755,-0.0948275862069,37.3062366687,22223.7134341,22903.313197,-679.599762932,-596.754430231,-82.8453327014,22532.5,24138,1209.28405602,0.0258095352426,0.122646415215,-0.221599456475,,,,,"2024-05-28T06:52:33.000+09:00",0,244234,0,0.00714285714286,0.0214285714286,-0.0895238095238,1,0.0048309178744,0.0386473429952,-0.0680128702985,-0.130002485707,-0.032361893473,-0.02841687763,-0.00394501584293,0.0575849550487,23.8211081642,"validation",24647.5,-0.147986611218,0.931987129702,0.852013388782,1067322.8,1369368,0.770258250521,720626645,0.388127807865,23914.2651754,21150.7348246,-0.0545442985765,148777,110583,53203,-186795,-149915,-46279,-160,58,-26047,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,0.00132487149787,0.00427128854653,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-28T00:00:00.000+09:00",21200,21200,20800,21150,778921,0.00714285714286,-0.0620842572062,-0.0472972972973,38.5084363431,22058.5267519,22773.4381454,-714.911393466,-620.385822878,-94.5255705881,22480,24041,1151.47805202,0.0243462809368,0.133700835546,-0.411780447743,,,,,"2024-05-29T06:52:33.000+09:00",0,28979,0,0.0732860520095,-0.0118203309693,-0.101654846336,0,0.00952380952381,0.0190476190476,-0.0591637010676,-0.120252901294,-0.0338019571379,-0.0293326630202,-0.00446929411764,0.054443406715,23.5250600922,"validation",24545,-0.138317376248,0.940836298932,0.861682623752,1083331.4,1364306.95,0.570927971891,721405566,0.450370021204,23982.7973915,20977.2026085,0.0574919122521,145056,169504,-72599,-169464,-222469,56112,-11505,-9898,-20887,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.00719427121342,0.00358149439094,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-29T00:00:00.000+09:00",21400,24300,21200,22700,8155709,0.0732860520095,0.00220750551876,0.0202247191011,49.3225748827,22157.2149439,22767.9982827,-610.78333883,-618.465326068,7.68198723799,22502.5,23987,1294.22961973,0.0293846918244,0.13348062581,3.14312328918,,,,,"2024-05-30T06:52:33.000+09:00",0,11651,0,-0.0462555066079,-0.068281938326,-0.178414096916,0,0.0118203309693,0.146572104019,0.00877680257749,-0.0536540626173,-0.0269067550146,-0.0272451685493,0.000338413534713,0.0570145206932,25.9443489343,"validation",24486.6666667,-0.0729648788456,1.00877680258,0.927035121154,2569053.6,1730544,4.71280071469,729561275,0.566688856221,24004.3238911,21000.6761089,0.565753381993,-55176,20882,-158230,41638,-62698,232460,-11025,-9727,-107746,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.0900148472057,0.088044985512,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-30T00:00:00.000+09:00",22350,22600,21500,21650,1352793,-0.0462555066079,-0.0269662921348,-0.0334821428571,43.7141522066,22079.1818756,22685.1835951,-606.001719514,-615.972604757,9.97088524364,22465,23915,1287.49893261,0.031124635931,0.137722214122,-0.1996903017,,,,,"2024-05-31T06:52:33.000+09:00",0,50620,0,-0.00923787528868,-0.00692840646651,-0.133487297921,0,-0.0154185022026,0.0484581497797,-0.0362786556866,-0.0947104327828,-0.027990841548,-0.02845139052,0.000460548971993,0.0594687728689,24.1004426356,"validation",24395.8333333,-0.112553373185,0.963721344313,0.887446626815,2610658.8,1759104.45,0.769023692709,728208482,0.496821635577,24011.9647701,20918.0352299,0.236580943619,-165820,-132278,-312594,153076,103846,376965,-9508,-10847,-106641,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-0.0306203517878,-0.0385508134241,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-05-31T00:00:00.000+09:00",21400,22000,21250,21450,817759,-0.00923787528868,0.036231884058,-0.0445434298441,42.7177633065,21982.384664,22593.688514,-611.303850026,-615.038853811,3.73500378491,22415,23832,1249.10615171,0.0311614661264,0.143570649409,-0.435182679219,,,,,"2024-06-03T06:52:34.000+09:00",0,35288,0,0,-0.004662004662,-0.110955710956,0,-0.0115473441109,0.0346420323326,-0.0430515279946,-0.0999496475327,-0.0284990139872,-0.0286731400378,0.000174126050578,0.0582333870261,23.5878028756,"validation",24265.8333333,-0.116041072839,0.956948472005,0.883958927161,2431989.8,1707631,0.478885075289,727390723,0.433765725733,24024.0680533,20805.9319467,0.200136983626,-256971,-72738,-292142,281470,78777,413955,-1361,-12985,-108637,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,-0.00964767403197,-0.0188413560998,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-03T00:00:00.000+09:00",21350,21800,21200,21450,669796,0,0.0214285714286,-0.0402684563758,42.7177633065,21900.4793311,22508.9708463,-608.491515242,-613.729386097,5.23787085508,22370,23749,1202.74142659,0.0311575426516,0.148703605803,-0.508390676742,,,,,"2024-06-04T06:52:33.000+09:00",0,98554,0,-0.025641025641,-0.018648018648,-0.131934731935,0,-0.004662004662,0.027972027972,-0.041126508717,-0.0968040759611,-0.0283679028085,-0.028612092592,0.000244189783454,0.0560718613794,23.3882083918,"validation",24159.1666667,-0.112138249802,0.958873491283,0.887861750198,2354995.6,1709005.75,0.391921443213,727390723,0.452208455121,24033.2498309,20706.7501691,0.22343300961,-62742,-190637,-317838,84673,208770,445639,-4041,-13608,-110934,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0174472410602,-0.0056429914998,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-04T00:00:00.000+09:00",21650,21800,20850,20900,828420,-0.025641025641,-0.0118203309693,-0.0991379310345,39.822814849,21746.559434,22389.7878207,-643.228386677,-619.629186213,-23.5992004634,22255,23649,1184.68846755,0.0301866577312,0.155859792564,-0.34929707456,,,,,"2024-06-05T06:52:34.000+09:00",0,-67812,0,0.011961722488,0.0358851674641,-0.132057416268,1,0.00932400932401,0.044289044289,-0.0608851943384,-0.116241701552,-0.0307764778314,-0.0296473294839,-0.00112914834753,0.0566836587342,23.5747799891,"validation",24040.8333333,-0.130645776283,0.939114805662,0.869354223717,2364895.4,1383039.2,0.598985191454,726562303,0.263201722699,23989.3298418,20520.6701582,0.109359198182,-61670,-339004,-540426,97345,370655,649706,-3524,-2866,-86457,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.0180287804388,-0.0269669087739,,,0,1,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-05T00:00:00.000+09:00",21300,22650,21100,21150,1975116,0.011961722488,-0.068281938326,-0.0922746781116,41.75501827,21654.7810595,22297.9516858,-643.170626271,-624.337474225,-18.8331520465,22147.5,23561,1225.06786272,0.0303471238945,0.156083654568,0.360013784009,,,,,"2024-06-07T06:52:34.000+09:00",0,-18023,0,0.016548463357,0.0567375886525,-0.118203309693,1,0.0191387559809,0.0741626794258,-0.0450389434473,-0.102330121811,-0.030409958689,-0.0295195023274,-0.000890456361535,0.0579228303887,24.4555328733,"validation",23945.8333333,-0.116756568645,0.954961056553,0.883243431355,1128776.8,1401802.4,1.40898317766,728537419,0.273063806996,23875.9313698,20419.0686302,0.211443561646,-181186,-198748,-642903,189789,226928,752630,-1569,-3529,-88155,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,0.0016690963658,0.00615684213242,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-07T00:00:00.000+09:00",21400,21750,21300,21500,722364,0.016548463357,-0.00692840646651,-0.0692640692641,44.4444536831,21630.9685888,22238.8441535,-607.875564686,-621.045092317,13.1695276313,22067.5,23486,1180.42015824,0.0306652089803,0.153385468296,-0.417949223201,,,,,"2024-06-10T06:52:33.000+09:00",0,132603,0,-0.00697674418605,0.0139534883721,-0.154418604651,1,0.0118203309693,0.0212765957447,-0.0257165514897,-0.0845610150728,-0.0282732820784,-0.0288858182473,0.000612536168899,0.054903263174,23.4660926601,"validation",23867.5,-0.0991934639154,0.97428344851,0.900806536085,1002691,1389691.55,0.519801678293,729259783,0.336138440217,23759.9169108,20375.0830892,0.332340365907,-82668,-107485,-438533,78020,133714,472168,440,-3660,-62453,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,0.0042153159318,-0.00158847463891,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-10T00:00:00.000+09:00",21500,21550,20950,21350,591020,-0.00697674418605,-0.004662004662,-0.0856531049251,43.5170476277,21587.7426521,22173.0038458,-585.26119376,-613.888312606,28.6271188453,21967.5,23430,1138.96157551,0.0305057777169,0.146754665858,-0.473557327332,,,,,"2024-06-11T06:52:33.000+09:00",0,-22790,0,-0.0140515222482,0.00468384074941,-0.129274004684,1,0,0.0279069767442,-0.0281097075225,-0.0887750746906,-0.0274127022839,-0.0287535509417,0.00134084865786,0.0533471463939,23.2584121555,"validation",23780,-0.102186711522,0.971890292478,0.897813288478,957343.2,1351626.55,0.437265752141,728668763,0.273715953567,23579.4165611,20355.5834389,0.308457827503,-34819,-116852,-460305,17806,106991,474939,3360,1855,-58287,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.000919916077592,-0.00527963734913,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-11T00:00:00.000+09:00",21150,21200,20800,21050,629431,-0.0140515222482,-0.018648018648,-0.0623608017817,41.6453588238,21505.0130133,22089.8183758,-584.80536248,-608.071722581,23.2663601008,21897.5,23375,1096.89289154,0.0295718375378,0.150091307597,-0.436711931585,,,,,"2024-06-12T06:52:33.000+09:00",0,13227,0,0.0285035629454,0.0380047505938,-0.127315914489,1,-0.00936768149883,0.0187353629977,-0.0387030482932,-0.0994652406417,-0.0277817274337,-0.0288870176998,0.00110529026607,0.0521089259641,23.3072273548,"validation",23687.5,-0.111345646438,0.961296951707,0.888654353562,949270.2,1333476.75,0.472022478082,728039332,0.291052356181,23540.8122041,20254.1877959,0.242136643935,-67125,-203131,-524158,50458,192713,538674,9471,9983,-52436,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0155878935244,-0.0182725905833,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-12T00:00:00.000+09:00",21400,21900,21300,21650,1012441,0.0285035629454,0.0358851674641,-0.0269662921348,46.5928841235,21527.3187036,22057.2392368,-529.920533272,-592.441484719,62.5209514472,21867.5,23341,1079.25768501,0.0302991251803,0.149845727224,-0.208269712894,,,,,"2024-06-13T06:52:33.000+09:00",0,196777,0,0.0323325635104,0.0161662817552,-0.173672055427,1,0.0166270783848,0.0285035629454,-0.00994626729164,-0.072447624352,-0.0244766989964,-0.0273645027584,0.002887803762,0.0498502394922,23.8106355381,"validation",23615,-0.0832098242642,0.990053732708,0.916790175736,986074.4,1347364.65,0.751423157792,729051773,0.352887208374,23505.87572,20229.12428,0.433623283921,-86453,-132268,-504040,91902,128271,483457,2530,2394,-12249,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,0.0200572423622,0.0258433759262,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-13T00:00:00.000+09:00",22100,22950,21700,22350,2853068,0.0323325635104,0.0567375886525,-0.0240174672489,51.7342996646,21653.8850569,22078.9252193,-425.04016243,-558.961220261,133.921057831,21840,23216,1095.02499322,0.0304613464547,0.145215113037,0.870232544406,,,,,"2024-06-14T06:52:11.000+09:00",0,564216,0,-0.0246085011186,-0.0469798657718,-0.204474272931,0,0.0207852193995,0.0577367205543,0.0233516483516,-0.0373018607857,-0.019017456932,-0.025009450571,0.00599199363897,0.0489944068555,24.8784870645,"validation",23564.1666667,-0.0515259751742,1.02335164835,0.948474024826,1161664.8,1424903.15,2.00228906786,731904841,0.38810093865,23425.7490344,20254.2509656,0.66080728695,-124193,-59859,-714584,105747,22949,665280,28152,31576,16790,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,0.0225384524396,0.0315745265963,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-14T00:00:00.000+09:00",22350,22500,21250,21800,1325664,-0.0246085011186,0.0139534883721,-0.0723404255319,47.8375555114,21676.3642789,22058.2640919,-381.899813054,-523.54893882,141.649125766,21755,23062,1106.09463656,0.0302255355369,0.127879276452,-0.05606452354,,,,,"2024-06-17T06:52:11.000+09:00",3029,-34773,0,-0.0160550458716,-0.0481651376147,-0.210091743119,0,0,0.0559284116331,0.0020684900023,-0.0547220535947,-0.0175183400483,-0.0240160063679,0.00649766631954,0.0507382860808,24.0870892728,"validation",23506.6666667,-0.0726035167328,1.00206849,0.927396483267,1282324.8,1417678.95,0.935094648898,730579177,0.291473362146,23146.0068296,20363.9931704,0.516175333953,-198433,-318896,-905438,167267,281960,845503,25666,35209,20336,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.0258898589949,-0.0141187899873,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-17T00:00:00.000+09:00",22000,22100,21450,21450,512344,-0.0160550458716,0.00468384074941,-0.0571428571429,45.4894169187,21641.5390052,22013.2074925,-371.668487325,-493.172848521,121.504361196,21690,22924,1073.51644824,0.0296670385596,0.121582279429,-0.54780014579,,,,,"2024-06-18T06:52:11.000+09:00",5421,-38559,0,0.018648018648,-0.0862470862471,-0.173892773893,0,0.00917431192661,0.0298165137615,-0.0110650069156,-0.0642994241843,-0.0173272022063,-0.0229917411898,0.00566453898348,0.0500473868641,23.1202314779,"validation",23437.5,-0.0848,0.988934993084,0.9152,1266589.6,1412801.2,0.362644086089,730066833,0.295932223161,23008.5598204,20371.4401796,0.408991614834,-423464,-520913,-895778,175607,286072,621169,250800,249834,247757,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,-0.0108636681988,-0.0123087718484,,,0,1,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-18T00:00:00.000+09:00",21700,22400,21700,21850,969221,0.018648018648,0.0380047505938,-0.0520607375271,48.5949567678,21673.6099275,22001.1180486,-327.508121158,-460.039903048,132.53178189,21630,22811,1064.69384479,0.0298348022885,0.107807036774,-0.279044814107,,,,,"2024-06-19T06:52:11.000+09:00",-2645,-25872,0,0.00686498855835,-0.124942791762,-0.179405034325,0,0.011655011655,0.032634032634,0.0101710587147,-0.04212879751,-0.0149889300301,-0.0210544578054,0.00606552777529,0.0487274070842,23.7762041356,"validation",23375,-0.0652406417112,1.01017105871,0.934759358289,1334547.6,1426534.05,0.679423670259,731036054,0.302710089535,22795.9331027,20464.0668973,0.594345035529,-444210,-436944,-720129,142123,114614,366182,290254,312359,308792,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,0.0114252497985,0.0186596606337,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-19T00:00:00.000+09:00",22300,23250,21850,22000,1830138,0.00686498855835,0.0161662817552,-0.0243902439024,49.7510665554,21723.8237848,22001.0352302,-277.21144543,-423.474211524,146.262766095,21602.5,22725,1088.64428445,0.0295509487609,0.102028210965,0.212612442189,,,,,"2024-06-20T06:52:15.000+09:00",1068,-43017,0,-0.0318181818182,-0.136363636364,-0.219090909091,0,0.0205949656751,0.0640732265446,0.0184006480731,-0.031903190319,-0.0126005202468,-0.0192488277966,0.00664830754976,0.0494838311113,24.4186996642,"validation",23310,-0.0561990561991,1.01840064807,0.943800943801,1498087,1483097.05,1.23399746497,732866192,0.376426512345,22704.5322137,20500.4677863,0.680348630042,-223289,-455732,-757500,-92903,97155,373612,310927,343606,333236,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,-0.0052229155778,0.00428043765318,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-20T00:00:00.000+09:00",22150,22150,21300,21300,800982,-0.0318181818182,-0.0469798657718,-0.0596026490066,44.6988583011,21658.6201256,21949.1066947,-290.486569057,-396.876683031,106.390113974,21535,22582,1071.59826413,0.0302774054536,0.0926442527397,-0.420577305076,,,,,"2024-06-21T06:52:21.000+09:00",-311,-177179,0,-0.0258215962441,-0.12441314554,-0.205633802817,0,0.00681818181818,0.0386363636364,-0.0109124680752,-0.0567708794615,-0.0136378670919,-0.0186327081235,0.00499484103165,0.0503097776587,23.5600561056,"validation",23239.1666667,-0.0834438985907,0.989087531925,0.916556101409,1087669.8,1486791.25,0.538731984063,732065210,0.324102694309,22532.5469914,20537.4530086,0.382211062721,-15583,-412303,-650028,-111570,68755,255934,107944,329626,347946,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.0355002643755,-0.0275681498849,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-21T00:00:00.000+09:00",21150,21200,20600,20750,768063,-0.0258215962441,-0.0481651376147,-0.0674157303371,41.1619475861,21518.832414,21860.2839765,-341.451562564,-385.791658938,44.3400963733,21460,22463,1045.05553098,0.0305314432642,0.0928979369571,-0.427639089832,,,,,"2024-06-24T06:52:21.000+09:00",-5518,-184157,0,-0.055421686747,-0.0959036144578,-0.192771084337,0,-0.00704225352113,0.0281690140845,-0.0330848089469,-0.0762587365891,-0.016455496991,-0.0185923691054,0.00213687211438,0.0503641219748,23.4919285657,"validation",23164.1666667,-0.104219879843,0.966915191053,0.895780120157,976149.6,1467956.05,0.523219342977,731297147,0.341092126021,22456.7948636,20463.2051364,0.143858517955,74699,-163812,-722471,-118604,-171257,348263,51747,338440,359142,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,-0.0174978498815,-0.0201773471975,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-24T00:00:00.000+09:00",20500,20650,19600,19600,1204999,-0.055421686747,-0.0862470862471,-0.0531400966184,34.9370314939,21223.6274272,21692.8555338,-469.228106622,-402.478948474,-66.7491581477,21405,22350,1052.55156448,0.0291013947975,0.116623092153,-0.145210526099,,,,,"2024-06-25T06:52:20.000+09:00",-7740,-158265,0,-0.0244897959184,-0.0270408163265,-0.17193877551,0,-0.0120481927711,0.0506024096386,-0.0843260920346,-0.123042505593,-0.0239402095215,-0.0205346402283,-0.00340556929325,0.0537016104326,23.8852741403,"validation",23088.3333333,-0.151086407276,0.915673907965,0.848913592724,1114680.6,1442650.8,0.835267273272,730092148,0.364615955573,22653.1586438,20156.8413562,-0.223065136399,221413,189145,-521358,-253185,-331637,140203,27248,120054,358758,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,-0.0484072556235,-0.0423451155061,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-25T00:00:00.000+09:00",19050,19300,18410,19120,1227416,-0.0244897959184,-0.124942791762,-0.0895238095238,32.7132631957,20899.9924384,21502.2736424,-602.281204028,-442.439399585,-159.841804443,21311,22239.4,1062.36930987,0.0292162764021,0.149392614921,-0.136922906439,,,,,"2024-06-26T06:52:20.000+09:00",658,91921,0,-0.00627615062762,-0.0261506276151,-0.162656903766,0,-0.0280612244898,0.0454081632653,-0.102810755009,-0.140264575483,-0.0315000629722,-0.0231401359616,-0.00835992701061,0.0555632484244,23.8789118912,"validation",23010.3333333,-0.169068969014,0.897189244991,0.830931030986,1166319.6,1451283.25,0.845745308505,728864732,0.283820784123,22902.8530083,19719.1469917,-0.188191682458,404662,436569,-394143,-406304,-479672,36425,-17382,21990,330724,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.0279838079919,-0.025048309085,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-26T00:00:00.000+09:00",19390,19490,18860,19000,653097,-0.00627615062762,-0.136363636364,-0.101654846336,32.1621094654,20607.6859094,21316.9200393,-709.23412987,-495.798345642,-213.435784228,21203.5,22112.4,1031.48578774,0.0291006881116,0.177738424827,-0.48351077704,,,,,"2024-06-27T06:52:20.000+09:00",1491,-52735,0,-0.0184210526316,-0.0452631578947,-0.156315789474,0,0.0141213389121,0.032949790795,-0.10392152239,-0.140753604313,-0.0373281120984,-0.0260946497706,-0.0112334623278,0.0542887256705,23.2416752006,"validation",22937.8333333,-0.171674162773,0.89607847761,0.828325837227,930911.4,1444992.05,0.451972728847,728211635,0.235505413334,23087.8383454,19319.1616546,-0.0846879901802,497965,557442,-369562,-516322,-594676,1405,-31273,-3760,339374,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.0126415138246,-0.00643054676059,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-27T00:00:00.000+09:00",18750,18970,18650,18650,482188,-0.0184210526316,-0.12441314554,-0.178414096916,30.5456326167,20306.5034618,21119.3704067,-812.866944933,-559.2120655,-253.654879432,21001,21987.4,982.808231473,0.0230017285677,0.1961643983,-1.00835788761,,,,,"2024-06-28T06:52:20.000+09:00",-4718,3573,0,0.0058981233244,0,-0.172654155496,0,-0.0131578947368,0.0168421052632,-0.11194705014,-0.151786932516,-0.0435853589776,-0.0299845611528,-0.0136007978248,0.0526974923042,22.9196907837,"validation",22772,-0.181011768839,0.88805294986,0.818988231161,867152.6,1061316,0.454330284289,727729447,-0.0862998390677,23060.8242643,18941.1757357,-0.0706797518339,220830,425558,-245352,-242202,-462269,-143637,-29508,-17398,340275,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.0155593560287,-0.0143004997413,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-06-28T00:00:00.000+09:00",18600,19330,18500,18760,647659,0.0058981233244,-0.0959036144578,-0.133487297921,31.707370423,20068.5798523,20944.6022285,-876.022376165,-622.574127633,-253.448248532,20856.5,21873.6,971.893357796,0.0216019078222,0.216122694504,-0.655818145048,,,,,"2024-07-01T06:52:20.000+09:00",1153,-33847,0,0.0165245202559,-0.0309168443497,-0.181769722814,0,-0.00268096514745,0.0445040214477,-0.100520221514,-0.142345110087,-0.0466962887081,-0.0331862541382,-0.0135100345699,0.0518066821853,23.2206018249,"validation",22593,-0.169654317709,0.899479778486,0.830345682291,843071.8,1026059.3,0.631210106472,728377106,0.00821706893549,23110.281489,18602.718511,0.0348927989991,67910,429780,-160413,-108778,-469846,-225429,2388,-27369,342620,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.000955701106485,0.00376374068563,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-01T00:00:00.000+09:00",18770,19910,18770,19070,1107917,0.0165245202559,-0.0270408163265,-0.110955710956,35.0067371853,19914.9521827,20805.7428041,-890.790621419,-676.21742639,-214.573195029,20737.5,21783,984.615260811,0.0221845271685,0.228038842059,0.117086325271,,,,,"2024-07-02T06:52:20.000+09:00",17001,-75902,0,-0.023597273204,-0.0251704247509,-0.155742003146,0,0.000533049040512,0.0607675906183,-0.0804098854732,-0.12454666483,-0.0467116214693,-0.0354597496796,-0.0112518717897,0.0516316340226,23.7738639324,"validation",22438.3333333,-0.150115130357,0.919590114527,0.849884869643,823655.4,1040567.2,1.06472412354,729485023,0.100632616519,23101.9777436,18373.0222564,0.147385135151,-67728,268301,-180319,53268,-288223,-226797,-425,-31433,340310,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,0.0142048570895,0.00854060706753,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-02T00:00:00.000+09:00",19070,19110,18600,18620,461057,-0.023597273204,-0.0261506276151,-0.131934731935,32.5485028526,19715.72877,20643.8359298,-928.107159764,-726.595373065,-201.511786699,20596,21693.4,950.714170753,0.0224800565288,0.243848739197,-0.974976218463,,,,,"2024-07-03T06:52:20.000+09:00",-1039,-62821,0,-0.0257787325456,-0.0134264232009,-0.173469387755,0,0,0.0267435762979,-0.0959409594096,-0.141674426323,-0.049844638011,-0.0390223078982,-0.0108223301127,0.0510587631983,22.8732685095,"validation",22290.3333333,-0.164660316131,0.90405904059,0.835339683869,670383.6,1030130.25,0.447571557092,729023966,0.0792736161277,23107.1543162,18084.8456838,0.10655544201,85434,106330,-97176,-82106,-138071,-310416,-6029,-6045,338287,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,-0.0152351449086,-0.00324668594081,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-03T00:00:00.000+09:00",18550,18650,18010,18140,728001,-0.0257787325456,-0.0452631578947,-0.132057416268,30.1189576141,19473.3089592,20458.3666016,-985.057642402,-778.287826933,-206.76981547,20458,21578.2,928.520301413,0.0224858481585,0.266255893141,-0.507165965139,,,,,"2024-07-04T06:52:20.000+09:00",-14885,145510,0,0.0281146637266,-0.0137816979052,-0.134509371555,0,-0.00375939849624,0.0343716433942,-0.113305308437,-0.159336738004,-0.0543030673871,-0.0429045108563,-0.0113985565309,0.0511863451716,23.3039324245,"validation",22154.3333333,-0.181198561606,0.886694691563,0.818801438394,685364.4,1025109.3,0.710169149768,728295965,0.0845598610802,23181.5315309,17734.4684691,0.0744495751801,93929,25744,-4814,-106688,-60212,-429462,13826,17730,359970,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.0305074855213,-0.0332373726392,,,0,0,0
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-04T00:00:00.000+09:00",18220,18800,18220,18650,757968,0.0281146637266,0,-0.118203309693,35.6178249228,19346.6460424,20324.41352,-977.767477604,-818.183757067,-159.583720537,20333,21501.2,909.340279884,0.0234161359131,0.276695770474,-0.377930549512,,,,,"2024-07-05T06:52:20.000+09:00",-3988,185267,0,-0.0252010723861,-0.0466487935657,-0.158713136729,0,0.00441014332966,0.03197353914,-0.0827718487188,-0.132606552192,-0.0524272105954,-0.0438704427382,-0.00855676785722,0.0487581919509,23.3719978725,"validation",21991,-0.151925787822,0.917228151281,0.848074212178,740520.4,964251.9,0.786068453689,729053933,0.0267831466031,23146.0275505,17519.9724495,0.200856111472,155629,203100,156496,-174544,-220565,-591130,18151,16226,360030,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,0.0170445530255,0.0224813662741,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-05T00:00:00.000+09:00",18630,18750,18170,18180,572175,-0.0252010723861,-0.0309168443497,-0.154418604651,33.0377258885,19167.1620359,20165.5680741,-998.406038203,-854.228213294,-144.177824909,20167,21420.8,885.815974178,0.0231731530592,0.288411365538,-0.699064338416,,,,,"2024-07-08T06:52:20.000+09:00",662,-112039,0,0.0225522552255,-0.0528052805281,-0.203520352035,0,-0.00107238605898,0.0310991957105,-0.0985272970695,-0.151292201972,-0.0549178238835,-0.0469872504562,-0.00793057342732,0.0487247510549,23.0652775355,"validation",21849,-0.167925305506,0.901472702931,0.832074694494,725423.6,956742.45,0.598044959749,728481758,-0.040660106594,23075.1960044,17258.8039956,0.158379284444,20297,58717,5789,8002,-21291,-380434,-25369,-33802,312478,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.038401352746,-0.0331457923585,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-08T00:00:00.000+09:00",18180,18590,18090,18590,509434,0.0225522552255,-0.0251704247509,-0.129274004684,37.3042827566,19078.3678765,20048.8593279,-970.491451342,-877.480860904,-93.010590438,20029,21354.6,858.257690308,0.0241179513416,0.292814502315,-0.801342027284,,,,,"2024-07-09T06:52:20.000+09:00",-5352,194846,0,-0.0118343195266,-0.0467993544917,-0.345346960732,0,0,0.027502750275,-0.0718458235558,-0.129461567999,-0.0522050269683,-0.0472017676656,-0.00500325930275,0.046167707924,22.9714346653,"validation",21738,-0.144815530408,0.928154176444,0.855184469592,605727,952663.15,0.534747250379,728991192,0.0169225082339,22961.3908334,17096.6091666,0.254637072318,-219520,-126048,-189515,273934,160454,-173334,-52539,-34384,304071,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.0241139745842,0.00865238620052,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-09T00:00:00.000+09:00",18880,18950,18340,18370,504619,-0.0118343195266,-0.0134264232009,-0.127315914489,35.9795549901,18969.3882032,19924.4993777,-955.111174441,-893.006923611,-62.1042508299,19895,21258,840.524998143,0.0240885462955,0.299381423235,-0.792603910987,,,,,"2024-07-10T06:52:20.000+09:00",-7239,-112350,0,-0.0261295590637,-0.0239520958084,-0.274360370169,0,0.0155997848306,0.0328133405056,-0.0766524252325,-0.13585473704,-0.051992987177,-0.0486122440725,-0.00338074310451,0.0457553074656,22.9500331464,"validation",21633.3333333,-0.150847457627,0.923347574768,0.849152542373,614439.4,946422.55,0.533185731891,728486573,0.0236279767425,22873.0967076,16916.9032924,0.243963989468,-180045,-62379,43576,222860,84401,-418728,-55513,-33258,295046,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.0152005924117,-0.0131726648663,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-10T00:00:00.000+09:00",18380,18410,17810,17890,717351,-0.0261295590637,-0.0137816979052,-0.173672055427,33.208645459,18803.3284796,19773.7957201,-970.467240408,-908.49898697,-61.9682534378,19707,21171.8,823.344641133,0.0230397725398,0.303030828167,-0.383142097343,,,,,"2024-07-11T06:52:20.000+09:00",-6358,-48088,0,-0.00614868641699,-0.0396869759642,-0.246506428172,0,0.000544365813827,0.0326619488296,-0.0922007408535,-0.155008076781,-0.0542463521749,-0.050782503464,-0.00346384871089,0.0460226182858,23.2753177161,"validation",21509,-0.168255149007,0.907799259146,0.831744850993,612309.4,931668.05,0.769964151932,727769222,-0.0688308995892,22692.9142653,16721.0857347,0.195738082455,-272392,-307604,-180150,272897,358294,-199439,-14552,-62180,295396,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,-0.0263422968243,-0.023956201866,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-11T00:00:00.000+09:00",17940,18290,17770,17780,644163,-0.00614868641699,-0.0466487935657,-0.204474272931,32.5892373489,18645.8933289,19626.1071482,-980.213819267,-922.84195343,-57.3718658371,19478.5,21082.4,801.677166766,0.0210058873117,0.291365047918,-0.510622838861,,,,,"2024-07-12T06:52:05.000+09:00",1441,38256,0,-0.0314960629921,-0.0483689538808,-0.252530933633,0,0.00279485746227,0.0290665176076,-0.0871987062659,-0.156642507494,-0.0551301360668,-0.0519033719589,-0.00322676410783,0.0450887045425,23.1615365878,"validation",21390.3333333,-0.168783406835,0.912801293734,0.831216593165,589548.4,821222.8,0.784394929123,727125059,-0.291016152986,22316.1770429,16640.8229571,0.200723518868,34974,-246703,-30348,-26414,308584,-305495,-24562,-77097,251357,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.0142937636313,0.000991258839544,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-12T00:00:00.000+09:00",17380,17590,17200,17220,661488,-0.0314960629921,-0.0528052805281,-0.210091743119,29.5658352922,18426.5251245,19447.8769891,-1021.35186459,-942.543935662,-78.8079289297,19249.5,20978.8,785.843083426,0.0212783995723,0.289893280799,-0.385565011241,,,,,"2024-07-15T06:52:09.000+09:00",-25,14092,0,0.0290360046458,-0.027293844367,-0.19918699187,0,-0.0224971878515,0.0219347581552,-0.105431309904,-0.179171353938,-0.0593119549705,-0.0547354201894,-0.00457653478105,0.0456354868424,23.1560738999,"validation",21269.8333333,-0.190402682986,0.894568690096,0.809597317014,607411,788014,0.839436862797,726463571,-0.261137873185,22039.6503544,16459.3496456,0.136309922005,-7279,-89955,234730,39419,115818,-546576,-35549,-43438,233831,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,-0.0196157994474,-0.0290911452286,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-15T00:00:00.000+09:00",17250,17750,17080,17720,698134,0.0290360046458,-0.0467993544917,-0.173892773893,35.334325741,18317.8289515,19319.886101,-1002.05714951,-954.446578432,-47.6105710776,19063,20884.2,777.568577467,0.0229952753094,0.280444727683,-0.3072086594,,,,,"2024-07-16T06:52:09.000+09:00",-3339,244862,0,0.0118510158014,-0.084085778781,-0.190180586907,0,0.00174216027875,0.0389082462253,-0.0704506111315,-0.151511669109,-0.0565495005366,-0.0538626737264,-0.00268682681025,0.0438808452295,23.2386155646,"validation",21171.8333333,-0.16303894325,0.929549388868,0.83696105675,645151,797303.5,0.875618882897,727161705,-0.182184575886,21736.0589219,16389.9410781,0.248789675193,145110,57026,388424,-121540,-37180,-496586,-28700,-38341,15896,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,0.0276639360423,0.0260843483079,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-16T00:00:00.000+09:00",17720,17990,17320,17930,536075,0.0118510158014,-0.0239520958084,-0.179405034325,37.6442066639,18258.1629589,19216.931575,-958.768616045,-955.310985954,-3.45763009116,18867,20795.8,769.885107648,0.0226278988483,0.252969441627,-0.736983839381,,,,,"2024-07-17T06:52:19.000+09:00",2275,-27834,0,-0.0418293363079,-0.107083100948,-0.209146681539,0,0,0.0378103837472,-0.0496634335082,-0.137806672501,-0.053472873176,-0.0532800326801,-0.000192840495882,0.0429383774483,22.9862599223,"validation",21085.6666667,-0.149659326241,0.950336566492,0.850340673759,651442.2,775646.2,0.691133405927,727697780,-0.215193086745,21253.3872276,16480.6127724,0.303678131284,14044,-52614,427906,-3958,81766,-451576,-11906,-33490,-50803,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,0.0100439048021,0.0274100627951,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-17T00:00:00.000+09:00",17900,17900,17170,17180,496078,-0.0418293363079,-0.0396869759642,-0.219090909091,33.0971254603,18092.2917345,19066.0477546,-973.756020129,-958.999992789,-14.7560273397,18626,20675.4,769.17902853,0.0233361279418,0.216586614841,-0.956454947133,,,,,"2024-07-18T06:52:19.000+09:00",7559,-78223,0,-0.0151338766007,-0.0669383003492,-0.147264260768,0,-0.00167317345231,0.0407138873397,-0.0776334156555,-0.169060816236,-0.0566796286455,-0.0558207213498,-0.000858907295676,0.0447717711601,22.8659896471,"validation",20973.6666667,-0.18087760843,0.922366584344,0.81912239157,607187.6,708943.2,0.699742941324,727201702,-0.399502386087,20643.071144,16608.928856,0.141559494742,-307127,-124690,150892,287468,130389,-166205,-2703,-31589,-79799,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,-0.0338742476679,-0.0296808387912,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-18T00:00:00.000+09:00",16510,16950,16260,16920,739003,-0.0151338766007,-0.0483689538808,-0.205633802817,31.669002148,17911.93916,18907.0812543,-995.142094324,-966.228413096,-28.9136812278,18407,20547.8,779.951955064,0.0229075518204,0.189094849852,0.149577275982,,,,,"2024-07-19T06:52:19.000+09:00",8546,250149,0,-0.0100472813239,-0.088061465721,-0.141252955083,0,-0.0389988358556,0.0401629802095,-0.0807844841636,-0.176554180983,-0.0588145445818,-0.0571056981735,-0.00170884640826,0.0460964512449,23.2493088927,"validation",20880.6666667,-0.189681044667,0.919215515836,0.810318955333,626155.6,705844.25,1.04697743164,726462699,-0.39686595166,20147.3344506,16666.6655494,0.0727832660343,-273567,-251515,130440,224707,213941,-160309,-486,-14265,-92534,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.00847257930074,-0.00677853967445,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-19T00:00:00.000+09:00",16800,16920,16430,16750,408042,-0.0100472813239,-0.027293844367,-0.192771084337,30.7351648083,17733.1792892,18747.2974577,-1014.11816847,-975.806364172,-38.3118043015,18207,20420.8,759.241101131,0.0226600838466,0.16731397853,-1.21469027245,,,,,"2024-07-22T06:52:20.000+09:00",-7331,48302,0,-0.0310447761194,-0.0835820895522,-0.160597014925,0,-0.00709219858156,0.0289598108747,-0.0800241665294,-0.179757893912,-0.060544368267,-0.0582570963685,-0.0022872718986,0.0453278269332,22.6452789267,"validation",20789.8333333,-0.194317735432,0.919975833471,0.805682264568,575466.4,687843.2,0.593219501189,726054657,-0.381081763983,19730.1428035,16683.8571965,0.0217126074436,-169258,-214593,183949,138304,180651,-194668,9800,11859,-92750,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.000181620901414,-0.0176340919454,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-22T00:00:00.000+09:00",16600,16600,16040,16230,511983,-0.0310447761194,-0.084085778781,-0.17193877551,28.0140214732,17501.920937,18560.8309793,-1058.91004231,-992.427099799,-66.4829425115,18038.5,20278.4,755.723879621,0.0207830607347,0.178779273289,-0.705753702649,,,,,"2024-07-23T06:52:20.000+09:00",-316,147222,0,-0.0135551447936,-0.00800985828712,-0.0708564386938,0,-0.0089552238806,0.0334328358209,-0.100257781966,-0.199640997317,-0.0652439952132,-0.061147695613,-0.00409629960022,0.046563393692,22.840663361,"validation",20695.3333333,-0.215765228876,0.899742218034,0.784234771124,538236.2,653192.4,0.783816529402,725542674,-0.34824915293,19650.9549606,16426.0450394,-0.0607908574744,-174004,-443804,-244525,136762,388691,223742,35921,33032,-71126,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,-0.0196155301277,-0.00840745591475,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-23T00:00:00.000+09:00",16500,16650,15890,16010,522853,-0.0135551447936,-0.107083100948,-0.162656903766,26.9277942733,17272.394639,18371.8805364,-1099.4858974,-1013.83885932,-85.6470380803,17883,20149.6,756.029316791,0.0205150231346,0.196667281506,-0.625042269153,,,,,"2024-07-24T06:52:19.000+09:00",211,77436,0,0.00124921923798,-0.0387257963773,-0.0836976889444,0,0.0166358595194,0.0468268638324,-0.104736341777,-0.205443284234,-0.0686749467458,-0.0633253503635,-0.00534959638228,0.0472223183505,22.8480244389,"validation",20575.5,-0.221890112026,0.895263658223,0.778109887974,535591.8,617964.25,0.846089397566,725019821,-0.311094937935,19641.5004976,16124.4995024,-0.0325560051232,-212651,-478210,-486873,212340,430239,458335,26444,24085,-48708,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.0174559810489,-0.016221943154,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-24T00:00:00.000+09:00",15800,16230,15780,16030,428946,0.00124921923798,-0.0669383003492,-0.156315789474,27.2041343853,17081.2570022,18198.4079041,-1117.15090184,-1034.50126782,-82.6496340194,17734.5,20025.2,734.170079877,0.0206233940412,0.209205092106,-1.13014581275,,,,,"2024-07-25T06:52:19.000+09:00",13,74445,0,-0.0374298190892,-0.0205864004991,-0.110417966313,0,-0.0131168019988,0.0281074328545,-0.0961120978883,-0.19950861914,-0.0696912602523,-0.0645353255037,-0.00515593474856,0.0457997554509,22.6513035616,"validation",20472.6666667,-0.21700478687,0.903887902112,0.78299521313,522165.4,606756.7,0.706948930271,725448767,-0.227675112611,19589.573853,15879.426147,0.0405843284179,-459984,-367450,-774000,435796,328979,757450,21656,36218,-39821,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.00686507050082,-0.00137354587063,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-25T00:00:00.000+09:00",15710,15710,15320,15430,562616,-0.0374298190892,-0.088061465721,-0.172654155496,24.2422349657,16827.2174634,17993.3406519,-1166.1231885,-1060.82565196,-105.297536537,17573.5,19875.8,732.443645601,0.0214900545686,0.234126881807,-0.310500609656,,,,,"2024-07-26T06:52:19.000+09:00",19521,119992,0,-0.0051847051199,0.0168502916397,-0.0926766040181,1,-0.0199625701809,0.024329382408,-0.121973425897,-0.223679046881,-0.0755750608228,-0.0687508523628,-0.00682420845993,0.0474688039923,22.8844215595,"validation",20359,-0.242104229088,0.878026574103,0.757895770912,486888,610778.1,0.921146321389,724886151,-0.232760146443,19630.7143787,15516.2856213,-0.0209714704932,-269954,-440191,-735309,269518,433502,735462,-719,32799,-42337,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,-0.0200086331001,-0.0166008353619,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-26T00:00:00.000+09:00",15440,15550,15150,15350,451411,-0.0051847051199,-0.0835820895522,-0.181769722814,23.8690755417,16599.9532383,17797.5376407,-1197.58440238,-1088.17740204,-109.407000341,17403,19712.8,708.697670915,0.0212349671119,0.252387759519,-0.942759805906,,,,,"2024-07-29T06:52:19.000+09:00",13041,43755,0,0.0488599348534,-0.05667752443,-0.106840390879,0,0.000648088139987,0.0259235255995,-0.117968166408,-0.221318128323,-0.0780185278427,-0.0708910359638,-0.00712749187889,0.0461692293756,22.6590042649,"validation",20241.5,-0.241656991824,0.882031833592,0.758343008176,495561.8,600965.7,0.751142702487,724434740,-0.328002579848,19599.1520895,15206.8479105,0.0325915700781,-302475,-611427,-857258,296348,588283,863461,6133,20418,-44963,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.0130241532227,-0.00552335228718,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-29T00:00:00.000+09:00",15360,16100,15250,16100,479418,0.0488599348534,-0.00800985828712,-0.155742003146,34.1091441436,16523.0373555,17671.7941117,-1148.75675626,-1100.29327289,-48.4634833727,17254.5,19579.8,718.790694421,0.0241983883118,0.246395289632,-0.820442865449,,,,,"2024-07-30T06:52:19.000+09:00",8108,44719,0,-0.044099378882,-0.244099378882,-0.150310559006,0,0.000651465798046,0.0553745928339,-0.066910081428,-0.177723980837,-0.0713513513205,-0.0683411970737,-0.00301015424675,0.0446453847466,22.7669026983,"validation",20135.6666667,-0.200423791945,0.933089918572,0.799576208055,489048.8,569540.75,0.841762419985,724914158,-0.401276379258,19380.2137625,15128.7862375,0.228444153588,-303031,-496477,-1009303,263002,455219,967184,41115,41412,1719,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,0.0365498210132,0.035782548826,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-30T00:00:00.000+09:00",15810,15850,15370,15390,327069,-0.044099378882,-0.0387257963773,-0.173469387755,29.9958921672,16348.7239162,17502.7723257,-1154.04840951,-1111.04430021,-43.0041092977,17093,19426.6,719.591359105,0.0252432964221,0.254653065916,-1.96664455349,,,,,"2024-07-31T06:52:19.000+09:00",-5299,-63802,0,0.0201429499675,-0.133853151397,-0.0961663417804,0,-0.0180124223602,0.0298136645963,-0.09963142807,-0.207787260766,-0.0749869012027,-0.0721926120995,-0.00279428910316,0.0467570733662,22.3393996638,"validation",20019.6666667,-0.231255931667,0.90036857193,0.768744068333,449892,562841.35,0.581103360654,724587089,-0.394149879002,19269.3924278,14916.6075722,0.108756220108,-289085,-516625,-1109828,223470,444632,1041038,68835,75190,32527,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,-0.0342133895779,-0.0388889183565,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-07-31T00:00:00.000+09:00",15250,15770,15050,15700,456390,0.0201429499675,-0.0205864004991,-0.134509371555,33.7523048185,16248.9202368,17369.2336349,-1120.31339813,-1112.89811979,-7.41527833399,16971,19289.6,719.62054774,0.0257116207974,0.25942635148,-0.802556073421,,,,,"2024-08-01T06:52:19.000+09:00",5731,117476,0,-0.000636942675159,-0.141401273885,-0.153503184713,0,-0.00909681611436,0.046783625731,-0.0748924636144,-0.186089913736,-0.0713575412821,-0.0708852305602,-0.00047231072191,0.0458357036777,22.6925189776,"validation",19894.6666667,-0.210843777227,0.925107536386,0.789156222773,455380.8,549260.8,0.830916752115,725043479,-0.296078474925,19172.3623055,14769.6376945,0.211315125903,-274319,-425762,-1225506,195175,347662,1165324,80533,79295,21744,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,0.00827379552607,0.0209267465288,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-01T00:00:00.000+09:00",16410,16650,15630,15690,639564,-0.000636942675159,0.0168502916397,-0.158713136729,33.6895037009,16162.932508,17244.8459582,-1081.9134502,-1106.70118588,24.7877356737,16823,19150.4,741.076222902,0.0244903527206,0.252829947253,0.893967540122,,,,,"2024-08-02T06:52:19.000+09:00",-1184,-51269,0,-0.0771191841938,-0.152963671128,-0.122370936902,0,0.0452229299363,0.0649681528662,-0.0673482731974,-0.180695964575,-0.0689556054941,-0.0705354484306,0.0015798429365,0.047232391517,23.029320819,"validation",19767.8333333,-0.206286306879,0.932651726803,0.793713693121,470770.4,543340.6,1.17709591369,724403915,-0.427910043902,18949.6791013,14696.3208987,0.23362224717,-52805,-279328,-1217737,41355,227056,1183083,11445,53576,-4987,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.00315977994674,-0.0135610539869,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-02T00:00:00.000+09:00",15270,15270,14480,14480,599179,-0.0771191841938,-0.05667752443,-0.203520352035,27.1152360527,15904.0198145,17040.0425539,-1136.02273943,-1112.56549659,-23.4572428445,16638,18995,774.570778409,0.0285576554567,0.271877388697,0.503784811305,,,,,"2024-08-05T06:52:19.000+09:00",10969,-70037,0,-0.15953038674,-0.0476519337017,-0.0794198895028,0,-0.0267686424474,0.0503505417463,-0.129703089314,-0.237694130034,-0.0784546090768,-0.0768346337422,-0.00161997533457,0.0534924570724,22.8838393299,"validation",19624.1666667,-0.262134273218,0.870296910686,0.737865726782,500324,544690.8,1.10003510248,723804736,-0.429328161959,18899.7479966,14376.2520034,0.0229353572391,-106726,-320876,-1236851,114763,263047,1147799,-3335,65722,54561,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,-0.0405814980672,-0.0350801690376,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-05T00:00:00.000+09:00",14180,14200,11700,12170,1110343,-0.15953038674,-0.244099378882,-0.345346960732,19.3513987908,15329.5552276,16679.298661,-1349.74343339,-1160.00108395,-189.742349444,16317,18824.4,917.815722808,0.0422048988632,0.345249139923,3.27593896018,,,,,"2024-08-06T06:52:19.000+09:00",35776,344734,0,0.0953163516845,0.179129005752,0.0649137222679,1,-0.0207182320442,0.172651933702,-0.254152111295,-0.353498650687,-0.110907430846,-0.0953164407517,-0.015590990094,0.0754162467386,23.3269087206,"validation",19437.8333333,-0.373901412194,0.745847888705,0.626098587806,626509,574736.25,1.93191746649,722694393,-0.547799012156,19133.7151081,13500.2848919,-0.236141185902,10114,-112617,-995872,16370,101030,907760,-16138,22042,58145,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.0718535028121,-0.0465487230035,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-06T00:00:00.000+09:00",12370,13390,12370,13330,862132,0.0953163516845,-0.133853151397,-0.274360370169,30.1649248576,15021.9313465,16431.2024639,-1409.27111746,-1209.85509065,-199.416026805,16065,18671,939.400314036,0.0491340258226,0.365541468437,1.54846034608,,,,,"2024-08-07T06:52:19.000+09:00",26189,252148,0,0.0112528132033,0.0637659414854,-0.0810202550638,1,0.0164338537387,0.0838126540674,-0.170245876128,-0.286058593541,-0.10572176425,-0.0907618222543,-0.0149599419959,0.0704726417131,23.1649360834,"validation",19285.8333333,-0.308819081364,0.829754123872,0.691180918636,733521.6,592611.9,1.45480035079,723556525,-0.415959247528,19001.2118452,13128.7881548,0.0342638501282,-7982,1775,-1045674,-15991,-12405,944232,32357,17098,82883,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,0.0623045354202,0.0351525974894,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-07T00:00:00.000+09:00",13150,13740,13100,13480,517694,0.0112528132033,-0.141401273885,-0.246506428172,31.4449771894,14784.7111393,16212.594874,-1427.88373468,-1253.46081946,-174.422915227,15844.5,18517.6,918.014577319,0.0493721026017,0.380719241801,-0.376799208211,,,,,"2024-08-08T06:52:19.000+09:00",-13066,10567,0,-0.0140949554896,0.0867952522255,-0.10237388724,1,-0.013503375844,0.0480120030008,-0.14923159456,-0.272043893377,-0.105926093077,-0.0929867076748,-0.0129393854026,0.0681019716112,22.6661019977,"validation",19139.6666667,-0.295703512775,0.85076840544,0.704296487225,745782.4,582629.05,0.888548210907,724074219,-0.317097388124,18860.6530134,12828.3469866,0.108027180729,-282747,-329304,-1247206,203415,271287,1078317,82575,67764,151688,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,-0.00708868115667,-0.0101288779561,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-08T00:00:00.000+09:00",13000,13440,12970,13290,268864,-0.0140949554896,-0.152963671128,-0.252530933633,30.6779211867,14554.7555794,15996.1063648,-1441.35078539,-1291.03881264,-150.311972749,15620,18329.4,888.870678939,0.0493491285729,0.393638852354,-1.59798974696,,,,,"2024-08-09T06:52:05.000+09:00",-9449,36689,0,0.0376222723853,0.0933032355154,-0.113619262603,1,-0.0356083086053,0.0348664688427,-0.149167733675,-0.274935349766,-0.108453783702,-0.0971436277385,-0.0113101559631,0.0668826695966,21.9967281065,"validation",18979.5,-0.299770805343,0.850832266325,0.700229194657,671642.4,563864.1,0.476824114179,723805355,-0.294370930868,18694.3194369,12545.6805631,0.121054342622,-625119,-684931,-1655965,504040,563715,1438214,119490,130087,202197,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,-0.00954739493659,-0.00973981080797,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-09T00:00:00.000+09:00",13800,14120,13630,13790,530544,0.0376222723853,-0.0476519337017,-0.19918699187,35.1603899325,14437.1008749,15832.6910785,-1395.59020364,-1311.94909084,-83.6411127945,15448.5,18172.2,884.665630444,0.0503549995684,0.398852876809,-0.146023662098,,,,,"2024-08-12T06:52:05.000+09:00",-10663,32114,0,0.0406091370558,0.0195794053662,-0.103698332125,1,0.038374717833,0.0368698269375,-0.107356701298,-0.241148567592,-0.101203060452,-0.095137715072,-0.00606534538031,0.064152692563,22.7133571451,"validation",18817.6666667,-0.267178006483,0.892643298702,0.732821993517,657915.4,557316.9,0.951961083542,724335899,-0.190885293448,18529.3393337,12367.6606663,0.230836337055,-680036,-571535,-1718431,593070,465902,1497883,80146,100579,198578,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,0.0252236225474,0.0119272315952,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-12T00:00:00.000+09:00",13900,14680,13830,14350,580502,0.0406091370558,0.179129005752,-0.190180586907,39.8514757186,14423.7007403,15722.8621098,-1299.16136946,-1309.39154657,10.2301771091,15280,18030.2,885.046656841,0.0508609812282,0.383563689804,0.160944388793,,,,,"2024-08-13T06:52:05.000+09:00",-9658,22467,0,-0.0118466898955,0.0508710801394,-0.133101045296,1,0.00797679477883,0.0616388687455,-0.0608638743455,-0.204113099134,-0.0905338933419,-0.0912467976701,0.00071290432816,0.0616757252154,22.8431537467,"validation",18677.6666667,-0.231702746596,0.939136125654,0.768297253404,551947.2,551435.3,1.05271098894,724916401,-0.203587256746,18210.4265901,12349.5734099,0.341320031162,-316212,-655630,-1708528,298876,553793,1498733,9156,93058,189544,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,0.0290693233464,0.0297644553976,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-13T00:00:00.000+09:00",14510,14510,14010,14180,300660,-0.0118466898955,0.0637659414854,-0.209146681539,38.9306649699,14386.2083187,15608.5760275,-1222.36770884,-1291.98677902,69.6190701832,15092.5,17884.8,857.543324209,0.0506336882089,0.357653086843,-1.26653042729,,,,,"2024-08-14T06:52:05.000+09:00",-3529,3901,0,0.0331452750353,0.0345557122708,-0.140338504937,1,0.011149825784,0.0348432055749,-0.0604604936227,-0.207147969225,-0.0862036466034,-0.0911133130479,0.00490966644451,0.0604755517778,22.1733231375,"validation",18529.8333333,-0.234747569235,0.939539506377,0.765252430765,439652.8,539664.55,0.557123865186,724615741,-0.285551367048,17791.4396066,12393.5603934,0.330952126944,-59713,-736662,-1729722,81320,661026,1523492,-39825,57905,174278,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.0130688569504,-0.00167482945443,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-14T00:00:00.000+09:00",14700,14850,14510,14650,446632,0.0331452750353,0.0867952522255,-0.147264260768,42.8615305664,14426.7916543,15537.5703959,-1110.77874158,-1255.74517153,144.966429949,14966,17759.8,844.14737248,0.0509369650218,0.337756078167,-0.477676733551,,,,,"2024-08-16T06:52:05.000+09:00",-2006,51818,0,-0.00819112627986,-0.0266211604096,-0.0853242320819,0,0.0366713681241,0.0239774330042,-0.0211145262595,-0.175103323236,-0.0758210745108,-0.0857163939613,0.00989531945044,0.0576209810566,22.6016858829,"validation",18398.1666667,-0.203725008832,0.97888547374,0.796274991168,425440.4,537192.25,0.831419291697,725062373,-0.199121357391,17493.4287329,12438.5712671,0.437485873314,-78890,-367678,-1490194,90253,352740,1300668,-25705,-7701,175576,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,0.0243716721362,0.0174953521736,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-16T00:00:00.000+09:00",14990,15090,14320,14530,653779,-0.00819112627986,0.0933032355154,-0.141252955083,42.1161438051,14442.6698613,15462.9355517,-1020.26569041,-1208.64927531,188.383584896,14846.5,17627.4,838.851131588,0.0509011065725,0.318933652282,0.649988088312,,,,,"2024-08-19T06:52:05.000+09:00",-4319,-102093,0,-0.0323468685478,-0.036476256022,-0.13764624914,0,0.0232081911263,0.0525597269625,-0.0213181557943,-0.175715079932,-0.0702178727056,-0.0831830196358,0.0129651469302,0.0577323559249,22.9744954095,"validation",18262.8333333,-0.20439508291,0.978681844206,0.79560491709,502423.4,532931.05,1.22676094778,724408594,-0.192717707103,17214.0242343,12478.9757657,0.433158023176,-57094,-87605,-1492055,57795,107548,1331821,-20595,-47027,169435,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.0281306233493,-0.0204203141331,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-19T00:00:00.000+09:00",14520,14520,14010,14060,309363,-0.0323468685478,0.0195794053662,-0.160597014925,39.2379403049,14383.797575,15359.0143998,-975.21682479,-1161.9627852,186.745960415,14712,17478.6,816.076050761,0.0512157923774,0.301900495261,-1.14812602792,,,,,"2024-08-20T06:52:18.000+09:00",300,-6606,0,0.072546230441,-0.024893314367,-0.141536273115,0,-0.000688231245699,0.0350997935306,-0.0443175638934,-0.195587747302,-0.0693610828442,-0.0826431568424,0.0132820739982,0.0580423933685,22.1933597893,"validation",18126.3333333,-0.224332922636,0.955682436107,0.775667077364,458187.2,527997.1,0.585917990837,724099231,-0.18517393372,16932.7800431,12491.2199569,0.353204732721,-77980,-134606,-1638444,78887,146843,1464075,-9897,-32138,154581,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,-0.0238677992805,-0.0210793345608,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-20T00:00:00.000+09:00",14250,15470,14250,15080,1499555,0.072546230441,0.0508710801394,-0.0708564386938,47.6062771416,14490.9056404,15338.3466664,-847.441026085,-1099.05843338,251.617407296,14654.5,17353.2,858.499189992,0.0537332932395,0.289023653983,3.24005618323,,,,,"2024-08-21T06:52:18.000+09:00",5162,216549,0,-0.0271883289125,-0.0928381962865,-0.175729442971,0,0.0135135135135,0.0867709815078,0.0290354498618,-0.130996012263,-0.0561963545149,-0.0728818589775,0.0166855044626,0.0569296545088,23.841803597,"validation",18032.6666667,-0.163739879478,1.02903544986,0.836260120522,641997.8,577375.7,2.59719104909,725598786,0.0048592277091,16772.2485686,12536.7514314,0.600460462186,46112,-5354,-1270078,-44884,8980,1119022,-11853,-28710,127802,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,0.0642190044878,0.0597225845125,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-21T00:00:00.000+09:00",14810,14900,14480,14670,435520,-0.0271883289125,0.0345557122708,-0.0836976889444,44.9277869476,14518.4586188,15288.839506,-770.380887201,-1033.32292414,262.942036944,14587.5,17225.6,840.034962136,0.0539594693723,0.277596028034,-0.480583999834,,,,,"2024-08-22T06:52:18.000+09:00",5710,-84171,0,-0.0279481935924,-0.0518064076346,-0.156100886162,0,-0.0179045092838,0.0278514588859,0.00565552699229,-0.148360579602,-0.0525140345741,-0.0704378271401,0.017923792566,0.0572620969418,22.5778558697,"validation",17927.1666667,-0.181688870708,1.00565552699,0.818311129292,668969.8,573009.05,0.760057803625,725163266,0.0125168180154,16612.2160295,12562.7839705,0.520373227356,66415,38523,-1212989,-55054,-28826,1064427,-23812,-31014,119179,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.0288570784257,-0.0175748980479,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-22T00:00:00.000+09:00",14700,14790,14180,14260,292363,-0.0279481935924,-0.0266211604096,-0.110417966313,42.3610729711,14478.6957543,15212.6291722,-733.933417851,-973.445022886,239.511605035,14499,17077.8,823.603893412,0.0542232419203,0.264379748253,-0.940847154216,,,,,"2024-08-23T06:52:18.000+09:00",-3340,-53165,0,-0.0182328190743,-0.0680224403927,-0.115007012623,0,0.00204498977505,0.0415814587594,-0.0164838954411,-0.164997833445,-0.0514679816165,-0.0682640268504,0.0167960452339,0.0577562337596,22.1509651541,"validation",17812.3333333,-0.199431105788,0.983516104559,0.800568894212,638116,566179.9,0.51637827482,724870903,-0.0510318363474,16415.620985,12582.379015,0.437650687884,-97567,-153283,-1276027,107459,164049,1135738,-17193,-23626,115732,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.0303694024938,-0.0197416976379,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-23T00:00:00.000+09:00",14060,14100,13840,14000,227166,-0.0182328190743,-0.036476256022,-0.0926766040181,40.7703975526,14405.0502537,15122.8047891,-717.754535394,-922.306925388,204.552389994,14427.5,16910.8,794.775043882,0.0537966286326,0.260430297309,-1.07315852159,,,,,"2024-08-26T06:52:18.000+09:00",2213,8909,0,-0.0207142857143,-0.0164285714286,-0.0914285714286,0,-0.0140252454418,0.0182328190743,-0.0296309131866,-0.17212668827,-0.0512681810996,-0.0658790660991,0.0146108849996,0.0567696459916,21.8802489157,"validation",17667.3333333,-0.207577072563,0.970369086813,0.792422927437,552793.4,549407.4,0.413474590987,724643737,-0.0220614065264,16306.1790572,12548.8209428,0.386223248628,-118214,-66474,-1118338,126874,78059,976378,-18852,-26967,109669,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,-0.0160242781517,-0.0179613153315,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-26T00:00:00.000+09:00",14200,14230,13600,13710,309430,-0.0207142857143,-0.024893314367,-0.106840390879,39.0108176065,14298.1194454,15018.1525825,-720.033137054,-881.852167721,161.819030667,14345.5,16749,783.005397891,0.0539294706059,0.258402420434,-0.765644428291,,,,,"2024-08-27T06:52:18.000+09:00",-5707,-56193,0,-0.00218818380744,-0.0277169948942,0.0072939460248,0,0.0142857142857,0.045,-0.0442996061483,-0.181443668279,-0.0525188283774,-0.0643218211321,0.0118029927547,0.0571119910934,22.1683679471,"validation",17535,-0.218135158255,0.955700393852,0.781864841745,552806.8,542308.35,0.570579449865,724334307,-0.00925976891191,16198.9559612,12492.0440388,0.328563501558,-78100,38403,-988614,80333,-27380,848412,-4703,-25820,108343,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.0193521753315,-0.0123471129651,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-27T00:00:00.000+09:00",13710,13740,13390,13680,174514,-0.00218818380744,-0.0928381962865,-0.150310559006,38.8241478633,14203.0241461,14919.030169,-716.006022832,-848.682938743,132.676915911,14224.5,16593.6,752.076440898,0.0525518992213,0.237350107646,-1.12134318424,,,,,"2024-08-28T06:52:18.000+09:00",-6309,26765,0,0.0168128654971,-0.0526315789474,0.00292397660819,0,0,0.0255288110868,-0.0382790256248,-0.175585768007,-0.052339621552,-0.0620382265163,0.00969860496427,0.0549763480189,21.5934504382,"validation",17405.5,-0.214041538594,0.961720974375,0.785958461406,287798.6,527063.15,0.331106433831,724159793,-0.0715630565332,15912.5933031,12536.4066969,0.338723369438,123987,-75408,-849009,-125707,83226,747029,-6720,-18493,67897,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.00105865367648,0.000211430167703,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-28T00:00:00.000+09:00",13720,13910,13430,13910,336976,0.0168128654971,-0.0518064076346,-0.0961663417804,41.1491990578,14157.9435083,14844.2871935,-686.343685219,-816.215088038,129.87140282,14150.5,16434.8,732.642409406,0.052057485987,0.226839798703,-0.606774516593,,,,,"2024-08-29T06:52:18.000+09:00",915,14202,0,-0.0445722501797,-0.11933860532,-0.0474478792236,0,0.00292397660819,0.0350877192982,-0.0169958658705,-0.153625234259,-0.049341745882,-0.0586782953298,0.00933654944785,0.0526701947811,22.2681302753,"validation",17279.8333333,-0.195015384022,0.98300413413,0.804984615978,268089.8,527558.5,0.638746224352,724496769,-0.00856018811184,15755.4482858,12545.5517142,0.425075467499,106956,-25933,-722297,-99300,33813,653608,-8151,-11306,32683,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,0.0165971919822,0.020015689211,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-29T00:00:00.000+09:00",13390,13490,13170,13290,317267,-0.0445722501797,-0.0680224403927,-0.153503184713,37.0602697235,14024.4137378,14729.1548088,-704.741071018,-793.920284634,89.1792136164,14030,16260.6,733.167951591,0.0524887669189,0.210749044255,-0.641201235366,,,,,"2024-08-30T06:52:18.000+09:00",-295,-17929,0,0.0361173814898,-0.0895410082769,-0.0210684725357,0,-0.0373831775701,0.0230050323508,-0.0527441197434,-0.18268698572,-0.0530279210698,-0.0597381704014,0.00671024933156,0.0551668887578,22.1622661216,"validation",17153,-0.225208418352,0.947255880257,0.774791581648,273070.6,520602.35,0.609422911748,724179502,-0.0829785920098,15508.4045454,12551.5954546,0.249730206702,33826,169796,-680469,-19041,-153880,634196,-15405,-24032,12405,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,-0.0343299672102,-0.0361001190322,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-08-30T00:00:00.000+09:00",13270,13770,13190,13770,267767,0.0361173814898,-0.0164285714286,-0.122370936902,41.8757520848,13985.2731627,14658.1063044,-672.833141703,-769.702856048,96.8697143446,13934,16110,722.22738362,0.0533116238851,0.182192742174,-0.730926451066,,,,,"2024-09-02T06:52:17.000+09:00",6864,75796,0,-0.0319535221496,-0.144517066086,-0.0232389251997,0,-0.00150489089541,0.0436418359669,-0.0117697717813,-0.145251396648,-0.0488622470373,-0.0558970846803,0.00703483764304,0.0524493379535,22.0281200704,"validation",17030,-0.191426893717,0.988230228219,0.808573106283,281190.8,502012.5,0.533387116855,724447269,0.00431801996962,15203.3368347,12664.6631653,0.435399337862,31257,74063,-764947,-14327,-57975,691347,-16401,-16042,40051,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.0315986982559,0.0207478243236,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-02T00:00:00.000+09:00",13780,13780,13320,13330,272580,-0.0319535221496,-0.0277169948942,-0.0794198895028,38.935045286,13884.4619069,14559.7280596,-675.266152734,-750.815515385,75.5493626512,13876.5,15961.6,703.496856219,0.0511216157725,0.182954222342,-0.658907918524,,,,,"2024-09-03T06:52:18.000+09:00",-11156,-70895,0,-0.0277569392348,-0.072768192048,0.039759939985,0,0.000726216412491,0.0334059549746,-0.0393831297517,-0.164870689655,-0.0506576258615,-0.0563252449651,0.00566761910362,0.0527754580809,22.0134598414,"validation",16893.8333333,-0.210954687608,0.960616870248,0.789045312392,273820.8,485682.55,0.561230787476,724174689,0.0380858855234,15145.8821332,12607.1178668,0.284737792615,15593,67760,-599978,23685,-22835,562530,-8441,-15044,27577,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.0344551019964,-0.0339726451989,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-03T00:00:00.000+09:00",13340,13390,12960,12960,253119,-0.0277569392348,-0.0526315789474,0.0649137222679,36.6070224195,13742.2369982,14441.2296849,-698.992686701,-740.450949648,41.4582629472,13916,15828.8,683.961366489,0.0370476141395,0.156822628218,-0.647044256044,,,,,"2024-09-04T06:52:18.000+09:00",-3830,-20237,0,-0.0547839506173,-0.0401234567901,0.0316358024691,0,0.000750187546887,0.0322580645161,-0.0686979016959,-0.181239260083,-0.0539346208874,-0.0571335609297,0.00319894004222,0.052774796797,21.9112379831,"validation",16754,-0.226453384266,0.931302098304,0.773546615734,289541.8,442821.35,0.571605230868,723921570,0.13856344099,15007.1718471,12824.8281529,0.0619388446916,-49819,-4010,-740402,67491,39318,685317,12969,-4343,41512,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,-0.0216510086119,-0.0162646289424,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-04T00:00:00.000+09:00",12100,12530,12080,12250,326156,-0.0547839506173,-0.11933860532,-0.0810202550638,32.5811972993,13512.6620754,14278.9163749,-766.254299505,-745.61161962,-20.6426798853,13862,15691.4,697.964126025,0.0327006668338,0.186194355253,-0.323588684099,,,,,"2024-09-05T06:52:17.000+09:00",-3940,30573,0,-0.0122448979592,-0.00489795918367,0.0742857142857,0,-0.0663580246914,0.0347222222222,-0.116289135767,-0.219317587978,-0.0625513713882,-0.0608662546628,-0.00168511672533,0.056976663349,22.1084122897,"validation",16607.3333333,-0.262374051624,0.883710864233,0.737625948376,287377.8,416022.55,0.783986348817,723595414,0.00467390529672,15152.5130763,12571.4869237,-0.124557793971,52275,19382,-704690,-16404,24921,690934,-5356,-13247,2338,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,-0.0233236728301,-0.017144380408,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-05T00:00:00.000+09:00",12270,12570,12010,12100,413728,-0.0122448979592,-0.0895410082769,-0.10237388724,31.7858765978,13295.3294484,14117.5151619,-822.185713531,-760.926438402,-61.2592751289,13793,15553.4,688.109545595,0.0325646819218,0.216926860846,0.0104927760567,,,,,"2024-09-06T06:52:18.000+09:00",16779,-30471,0,-0.0264462809917,0.107438016529,0.0809917355372,1,0.00163265306122,0.0457142857143,-0.122743420576,-0.222035053429,-0.0679492325232,-0.0628864825126,-0.00506275001065,0.0568685574872,22.3339247638,"validation",16448.1666667,-0.26435570327,0.877256579424,0.73564429673,306670,410824.25,1.00706810759,723181686,-0.108627107577,15289.0360958,12296.9639042,-0.065828593551,30969,64903,-286262,-17649,-21443,341466,-10256,-9895,-65254,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,-0.0101912711768,-0.00340308039854,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-06T00:00:00.000+09:00",12100,12140,11610,11780,297705,-0.0264462809917,-0.144517066086,-0.113619262603,30.0979426048,13062.2018409,13944.3658907,-882.164049722,-785.173960666,-96.9900890558,13717.5,15416,676.816006624,0.0328498199157,0.251483690576,-0.414973652848,,,,,"2024-09-09T06:52:17.000+09:00",7351,40227,0,0.0492359932088,0.0636672325976,0.140067911715,1,0,0.0438016528926,-0.141242937853,-0.23585884795,-0.0748865916572,-0.0666531375777,-0.00823345407944,0.0574546694927,21.9780167998,"validation",16272,-0.276057030482,0.858757062147,0.723942969518,312657.6,412266.3,0.722118203695,722883981,-0.111745005595,15442.3637627,11992.6362373,-0.0616385600584,89379,54112,-25904,-58596,-4951,122681,-26401,-14343,-104379,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.0143243629176,-0.000676922950703,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-09T00:00:00.000+09:00",11400,12360,11390,12360,415357,0.0492359932088,-0.072768192048,-0.103698332125,36.6630400862,12954.1707885,13827.0054543,-872.834665829,-802.706101698,-70.1285641303,13646,15288,697.757720436,0.03369826285,0.267139778454,0.0322125044252,,,,,"2024-09-10T06:52:18.000+09:00",14424,113832,0,0.00647249190939,-0.0234627831715,0.104368932039,0,-0.0322580645161,0.0823429541596,-0.0942400703503,-0.191522762951,-0.0706176914101,-0.0649438593607,-0.00567383204938,0.056452890003,22.3591144016,"validation",16114.6666667,-0.232996855866,0.90575992965,0.767003144134,341213,406506.95,1.02177096849,723299338,-0.12749609816,15468.6947084,11823.3052916,0.147225617631,14277,18066,-10377,-19832,-18596,78032,8956,4150,-68852,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.052517864701,0.038097992388,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-10T00:00:00.000+09:00",12360,12550,12150,12440,323774,0.00647249190939,-0.0401234567901,-0.133101045296,37.534481602,12875.0675903,13724.2643096,-849.196719293,-812.004225217,-37.192494076,13550.5,15155.4,676.489311834,0.0321804476704,0.275237866023,-0.25669244314,,,,,"2024-09-11T06:52:18.000+09:00",-17064,24485,0,-0.0200964630225,-0.0008038585209,0.0659163987138,0,0,0.0323624595469,-0.0819526954725,-0.179170460694,-0.0682634018725,-0.0652736515448,-0.00298975032766,0.0543801697616,22.1164733871,"validation",15964.5,-0.220771085847,0.918047304528,0.779228914153,355344,393670.55,0.82244912656,723623112,-0.164260318685,15415.3053518,11685.6946482,0.202247744263,-68504,46218,-38554,32165,-56769,74755,36645,13781,-37765,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.0114016500486,0.0180336709817,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-11T00:00:00.000+09:00",12440,12550,12160,12190,223260,-0.0200964630225,-0.00489795918367,-0.140338504937,35.8734098365,12769.6725764,13610.6151014,-840.942525064,-817.791885187,-23.1506398777,13451,15026.8,656.02578956,0.0322976614376,0.287119087041,-0.607512692231,,,,,"2024-09-12T06:52:18.000+09:00",-6643,-3295,0,0.0992616899098,0.0155865463495,0.107465135357,1,0,0.0313504823151,-0.0937476767527,-0.188782708228,-0.068986261285,-0.067087111172,-0.00189915011302,0.0538167177654,21.7244635134,"validation",15803.5,-0.228651880912,0.906252323247,0.771348119088,334764.8,389800.55,0.572754450962,723399852,-0.155962966189,15382.0194199,11519.9805801,0.173488524504,-175859,-174022,-142050,109888,121341,151249,66419,57432,1865,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,-0.0161098257867,-0.0246560778625,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-12T00:00:00.000+09:00",12780,14790,12610,13400,8559496,0.0992616899098,0.107438016529,-0.0853242320819,47.8928747264,12866.6460262,13595.0139828,-728.367956651,-799.90709948,71.5391428289,13388.5,14932,794.881090306,0.038939902896,0.276506360121,4.30828692984,,,,,"2024-09-13T06:52:00.000+09:00",10367,-783140,0,-0.0649253731343,-0.0582089552239,-0.055223880597,0,0.0484003281378,0.178835110747,0.000858946110468,-0.10259844629,-0.0543558176605,-0.0596945596627,0.00533874200215,0.0593194843512,25.4655618538,"validation",15660.1666667,-0.144325837315,1.00085894611,0.855674162685,1963918.4,795443.75,10.7606552946,731959348,0.433530026479,15239.5027012,11537.4972988,0.503106424424,-194744,-207647,-126231,166098,165151,153877,29379,43785,-13768,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,0.0758986355246,0.0688001861461,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-13T00:00:00.000+09:00",13330,13430,12530,12530,1143569,-0.0649253731343,0.0636672325976,-0.13764624914,41.8229877307,12814.8543298,13516.1240582,-701.269728331,-780.17962525,78.9098969192,13288.5,14809.6,802.389583855,0.0411658380113,0.272287539428,0.179462988765,,,,,"2024-09-19T06:52:00.000+09:00",-8113,-188021,0,-0.0367118914605,0.0151636073424,0.0183559457302,1,-0.00522388059701,0.0671641791045,-0.057079429582,-0.153927182368,-0.05596725685,-0.062264934178,0.00629767732795,0.0640374767642,23.3855456796,"validation",15514,-0.192342400413,0.942920570418,0.807657599587,2133091.2,819933.25,1.39470987425,730815779,0.390713817253,15097.6464838,11479.3535162,0.290370761358,-127838,-170999,-109298,128930,130757,145890,-458,39724,-17628,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.0662161522284,-0.0678937875633,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-19T00:00:00.000+09:00",12390,12390,11790,12070,877842,-0.0367118914605,-0.0234627831715,-0.141536273115,39.0079386987,12700.261356,13409.0037576,-708.742401546,-765.892180509,57.149778963,13189,14687.4,797.933185009,0.0413133477601,0.280078068674,0.016384438963,,,,,"2024-09-20T06:52:03.000+09:00",4409,54052,0,0.029826014913,0.14415907208,0.00745650372825,1,-0.0111731843575,0.047885075818,-0.0848434301312,-0.178207170772,-0.0587193373278,-0.0634541988823,0.00473486155452,0.0661087974324,23.0837002162,"validation",15369.3333333,-0.214669905439,0.915156569869,0.785330094561,2225588.2,848357.2,1.03475517152,729937937,0.344118373723,15035.9748239,11342.0251761,0.197072210855,786085,597786,722015,-1216541,-1075368,-1144179,436998,485474,448760,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,-0.0388047621102,-0.0453180016623,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-20T00:00:00.000+09:00",12540,13160,12400,12430,1344208,0.029826014913,-0.0008038585209,-0.175729442971,42.2821764236,12658.6826859,13336.4849607,-677.802274845,-748.274199376,70.4719245309,13056.5,14564.2,818.795100365,0.0381399808997,0.2536110185,0.280244473179,,,,,"2024-09-23T06:52:07.000+09:00",9958,64384,0,-0.00402252614642,0.103781174578,0.0152855993564,1,0.0389395194698,0.062966031483,-0.0479837628767,-0.146537399926,-0.0545295474534,-0.0601990506337,0.00566950318028,0.0658724939956,23.5391837346,"validation",15249.8333333,-0.18490912469,0.952016237123,0.81509087531,2429675,840589.85,1.59912470987,731282145,0.338057793584,14712.1361315,11400.8638685,0.310797799084,991185,852042,818842,-1427843,-1294857,-1229082,448161,455301,446246,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,0.024955432148,0.0178991985075,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-23T00:00:00.000+09:00",12290,12620,12170,12380,447119,-0.00402252614642,0.0155865463495,-0.156100886162,41.9453755795,12615.8084265,13265.6342229,-649.825796378,-728.584518777,78.7587223987,12942,14444.4,792.452593196,0.0379181635221,0.232294539769,-0.219290117931,,,,,"2024-09-24T06:52:07.000+09:00",3856,-21522,0,0.0193861066236,0.0702746365105,-0.0177705977383,1,-0.01126307321,0.0362027353178,-0.0434245093494,-0.142920439755,-0.0524899673973,-0.0588517381887,0.00636177079149,0.0640107102743,22.4344176038,"validation",15137.5,-0.182163501239,0.956575490651,0.817836498761,2474446.8,841169.8,0.531544285113,730835026,0.337135260919,14445.1779668,11438.8220332,0.313062720318,890072,894932,714359,-1352764,-1331895,-1151820,468456,441761,474640,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.0073540985792,-0.0130960632223,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-24T00:00:00.000+09:00",12400,12680,12390,12620,426103,0.0193861066236,-0.0582089552239,-0.115007012623,44.2412838045,12616.453284,13217.8094656,-601.356181666,-703.138851354,101.782669689,12860,14339,757.277407968,0.0380601543666,0.214706858738,-0.234943129081,,,,,"2024-09-25T06:52:07.000+09:00",3803,59024,0,0.00792393026941,0.0309033280507,-0.0435816164818,1,0.0016155088853,0.0234248788368,-0.0186625194401,-0.119882837018,-0.047651044506,-0.0557162322785,0.00806518777249,0.0600061337534,22.4054745163,"validation",15031.1666667,-0.160411145731,0.98133748056,0.839588854269,847768.2,847856.8,0.502564819908,731261129,0.37684583057,14240.5651017,11479.4348983,0.413079071857,48421,840951,868003,-50958,-1292424,-1302596,9250,465345,475203,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,0.00798338334428,0.00319000534167,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-25T00:00:00.000+09:00",12920,13430,12720,12720,1280886,0.00792393026941,0.0151636073424,-0.0914285714286,45.2135040716,12632.383548,13180.9346904,-548.551142427,-672.221309569,123.670167142,12796,14237.8,761.043307399,0.0380453233839,0.199767776789,0.212292363249,,,,,"2024-09-26T06:52:07.000+09:00",-2944,60925,0,0.0856918238994,0.0573899371069,-0.0283018867925,1,0.0237717908082,0.0562599049128,-0.00593935604877,-0.106603548301,-0.0431250898135,-0.0528475872303,0.00972249741679,0.0598304486949,23.5139934209,"validation",14932.3333333,-0.148157242673,0.994060643951,0.851842757327,875231.6,900542.8,1.42234883228,732542015,0.438528740666,14074.1142359,11517.8857641,0.470268698264,-134909,844971,802147,113629,-1310158,-1242327,21026,476785,486124,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0213602143161,0.0184145799078,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-26T00:00:00.000+09:00",13500,14950,13200,13810,9507544,0.0856918238994,0.14415907208,0.0072939460248,54.5217318762,12813.5553098,13227.5321207,-413.976810917,-620.572409839,206.595598922,12801,14169.6,865.968785442,0.0425222062892,0.202026765164,3.15105664983,,,,,"2024-09-27T06:52:07.000+09:00",8956,-124196,0,-0.0065170166546,0.00362056480811,-0.116582186821,1,0.061320754717,0.137578616352,0.0788219670338,-0.0253782746161,-0.0299765974596,-0.0449364525589,0.0149598550993,0.0627059221898,25.6007443931,"validation",14849.8333333,-0.070023232584,1.07882196703,0.929976767416,2601172,1360448.5,6.98853650101,742049559,0.651081316198,14094.0723104,11507.9276896,0.890156061599,-110721,-1874,681738,101354,-14000,-1130799,17267,22030,496610,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,0.0567084936473,0.0595098141536,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-27T00:00:00.000+09:00",14010,14340,13680,13720,1708388,-0.0065170166546,0.103781174578,0.00292397660819,53.7103005751,12953.0083391,13264.0112229,-311.002883826,-558.658504636,247.65562081,12803,14089.6,851.256729339,0.0425501705739,0.202861233549,0.105464719892,,,,,"2024-09-30T06:52:07.000+09:00",-6450,-141698,0,-0.0342565597668,-0.0255102040816,-0.123906705539,0,0.0144822592324,0.0477914554671,0.0716238381629,-0.0262321144674,-0.0226678486753,-0.0407185499006,0.0180507012252,0.062044951118,23.8776706951,"validation",14760.6666667,-0.0705026873222,1.07162383816,0.929497312678,2674008,1437142.2,1.18873970857,740341171,0.562970664977,14101.6161866,11504.3838134,0.853068138796,-126702,-276936,617314,98183,233602,-1078706,16196,33380,498119,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.00163923603577,-0.000497868319169,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-09-30T00:00:00.000+09:00",13720,13750,13250,13250,738334,-0.0342565597668,0.0702746365105,-0.0474478792236,49.5619933674,12998.6993638,13262.9733545,-264.273990705,-499.78160185,235.507611145,12770,13996,826.166962957,0.0430560534586,0.190334530082,-0.28028503184,,,,,"2024-10-02T06:52:07.000+09:00",9143,47334,0,-0.0181132075472,-0.00679245283019,-0.0852830188679,0,0,0.036443148688,0.0375880971026,-0.0533009431266,-0.0199452068456,-0.0377193661773,0.0177741593317,0.0623522236194,23.0039044072,"validation",14671.1666667,-0.0968680064071,1.0375880971,0.903131993593,2732251,1457210.1,0.506676422295,739602837,0.518321551573,13985.2859746,11554.7140254,0.697484382294,-51851,-96952,643340,-5845,36761,-1148872,43784,52113,538059,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,-0.0129302609797,-0.0205572221381,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-02T00:00:00.000+09:00",13120,13320,12800,13010,524898,-0.0181132075472,0.0309033280507,-0.0210684725357,47.5427186488,13000.4379232,13244.2345875,-243.796664292,-448.584614338,204.787950047,12756,13912.6,804.297894175,0.0421089275453,0.187726613582,-0.36815552936,,,,,"2024-10-04T06:52:07.000+09:00",6756,-9626,0,0.0338201383551,0.0053804765565,-0.0953112990008,1,-0.00981132075472,0.0392452830189,0.0199121981812,-0.0648764429366,-0.018739174811,-0.0344799857293,0.0157408109183,0.0618215137721,22.6444328086,"validation",14585.6666667,-0.108028429737,1.01991219818,0.891971570263,2752010,1467591.65,0.357659434762,739077939,0.507581144932,13953.3203414,11558.6796586,0.606070193252,162663,112368,810575,-206068,-169110,-1317826,27045,39825,539060,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.0059355322569,-0.0158222717981,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-04T00:00:00.000+09:00",13180,13650,13150,13450,730701,0.0338201383551,0.0573899371069,-0.0232389251997,51.4482293639,13069.6013197,13259.4764699,-189.875150272,-396.842721525,206.967571253,12740,13843.2,792.562330305,0.0420127416805,0.180584253397,-0.297853919348,,,,,"2024-10-07T06:52:07.000+09:00",19123,34448,0,0.0304832713755,-0.00148698884758,-0.104832713755,0,0.0130668716372,0.0384319754035,0.0557299843014,-0.0284038372631,-0.0141171115444,-0.0295050350576,0.0153879235132,0.0589265673089,23.0084940115,"validation",14499,-0.0723498172288,1.0557299843,0.927650182771,2641973,1490738.35,0.490160463102,739808640,0.515226934358,13890.3216941,11589.6783059,0.808609323644,177975,35948,764032,-220837,-100864,-1285216,32303,44657,546823,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.0306893926365,0.0248321704231,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-07T00:00:00.000+09:00",13800,14080,13440,13860,800862,0.0304832713755,0.00362056480811,0.039759939985,54.8234414131,13191.2011166,13303.9596944,-112.758577747,-340.025892769,227.267315023,12766.5,13785.4,781.665020998,0.0418649434852,0.191976661543,-0.281817737284,,,,,"2024-10-08T06:52:07.000+09:00",-5273,-22340,0,-0.0353535353535,-0.0151515151515,-0.134199134199,0,0.0260223048327,0.0475836431227,0.085653859711,0.00541152233522,-0.00813553951997,-0.0245328926962,0.0163973531762,0.0563971876622,23.1302061994,"validation",14427,-0.0393013100437,1.08565385971,0.960698689956,900636.6,1517152.45,0.527871803522,740609502,0.541633538541,13991.9350248,11541.0649752,0.946168086383,78778,92547,706525,-102675,-167268,-1275232,9715,44561,556215,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,0.0146565827608,0.0148391713989,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-08T00:00:00.000+09:00",13690,13850,13350,13370,478351,-0.0353535353535,-0.0255102040816,0.0316358024691,50.3210562455,13218.7086372,13308.8515689,-90.1429317197,-290.049300559,199.90636884,12787,13728.2,762.260376641,0.0421738794299,0.195690165875,-0.413973261513,,,,,"2024-10-10T06:52:07.000+09:00",5730,-40103,0,-0.0157068062827,-0.00822737471952,-0.145848915482,0,-0.0122655122655,0.036075036075,0.045593180574,-0.0260922772104,-0.00674217888704,-0.0216940389349,0.0149518600478,0.0570127432042,22.5788687219,"validation",14340,-0.0676429567643,1.04559318057,0.932357043236,654629.2,1528414.05,0.312972129509,740131151,0.530274535228,14038.1450755,11535.8549245,0.732986570225,-144524,94546,715870,68452,-198841,-1316865,51078,74707,577169,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.0292164978341,-0.0318068458105,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-10T00:00:00.000+09:00",13600,13780,13120,13160,517419,-0.0157068062827,-0.00679245283019,0.0742857142857,48.4833468277,13209.6765391,13297.8255267,-88.1489876049,-249.669237968,161.520250364,12832.5,13671.2,754.956064023,0.0403433775698,0.192606818197,-0.403007656667,,,,,"2024-10-11T06:51:55.000+09:00",-4184,-99171,0,-0.00607902735562,0.0258358662614,-0.13905775076,1,0.0172026925954,0.0493642483171,0.0255211377362,-0.0373924746913,-0.00669825133776,-0.0189718265934,0.0122735752556,0.0573674820686,22.6415454752,"validation",14253.1666667,-0.0766964066465,1.02552113774,0.923303593354,610446.2,1537977.2,0.336428264346,739613732,0.520759280437,14068.3134973,11596.6865027,0.63250381256,-55701,32098,656056,-43,-95062,-1268855,35775,36648,587954,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0175569735687,-0.0121603424669,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-11T00:00:00.000+09:00",13170,13560,13020,13080,434077,-0.00607902735562,0.0053804765565,0.0809917355372,47.7676706976,13189.7263023,13281.6903025,-91.9640001918,-218.128190413,126.164190221,12881.5,13612.2,739.60205945,0.0402385384198,0.185182751786,-0.436397491365,,,,,"2024-10-14T06:51:55.000+09:00",-3710,5822,0,0.0267584097859,-0.0321100917431,-0.135321100917,0,0.000759878419453,0.0410334346505,0.0154096960758,-0.0390972803808,-0.00703088686482,-0.016676467157,0.00964558029215,0.056544499958,22.4598168419,"validation",14173,-0.0771184646864,1.01540969608,0.922881535314,592282,1538994.65,0.282052312528,739179655,0.519753886084,14074.2158086,11688.7841914,0.583213452264,-16544,-86660,659012,-30805,7995,-1288388,28564,46080,595035,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.00521336306408,-0.000276169770643,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-14T00:00:00.000+09:00",13100,13760,13070,13430,663635,0.0267584097859,-0.00148698884758,0.140067911715,51.164124116,13226.6914866,13292.6762061,-65.9847194528,-187.699496221,121.714776768,12964,13572.2,736.059055204,0.0398487277454,0.169900866505,-0.35403809485,,,,,"2024-10-15T06:51:56.000+09:00",-10590,84273,0,0.0163812360387,-0.0498883097543,-0.222635889799,0,0.00152905198777,0.052752293578,0.0359456957729,-0.0104772991851,-0.00491323301957,-0.0139761352361,0.00906290221655,0.054807077826,22.9107338682,"validation",14100.5,-0.0475515052658,1.03594569577,0.952448494734,578868.8,1557291.15,0.426147031016,739843290,0.544513111758,14065.2974167,11862.7025833,0.711568643011,160331,76902,786822,-157275,-135279,-1415544,-10620,31784,592950,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,0.0166001832783,0.0276922861511,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-15T00:00:00.000+09:00",13760,14650,13560,13650,2617292,0.0163812360387,-0.0151515151515,0.104368932039,53.2231261833,13291.8158733,13319.1446352,-27.3287619571,-155.625349368,128.296587411,13028.5,13538.2,770.626265546,0.0387503752285,0.169374120967,0.376947654427,,,,,"2024-10-16T06:52:02.000+09:00",-600,-219145,0,-0.0285714285714,-0.109157509158,-0.266666666667,0,0.0245718540581,0.0811615785555,0.0477031124074,0.0082581140772,-0.00200210710308,-0.0114011244958,0.00939901739276,0.0564561366701,24.2991455541,"validation",14041,-0.0278470194431,1.04770311241,0.972152980557,942154.8,1667387.9,1.56969592978,742460582,0.574588672498,14131.8453675,11925.1546325,0.781643453765,127278,80598,769057,-128557,-120944,-1377580,-7342,19591,571656,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.0125082368659,0.0117724026578,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-16T00:00:00.000+09:00",13210,13410,13110,13260,543648,-0.0285714285714,-0.00822737471952,0.0659163987138,49.258302724,13286.9211235,13314.7635511,-27.8424276004,-130.068765015,102.226337414,13069.5,13481.4,754.152960865,0.0394620972021,0.164253987851,-0.451262114444,,,,,"2024-10-17T06:52:01.000+09:00",-6384,43600,0,0.0180995475113,-0.0482654600302,-0.272247360483,0,-0.0322344322344,0.021978021978,0.0145759210375,-0.0164226267302,-0.00209973058827,-0.00980910746717,0.0077093768789,0.0568742806082,22.6985645215,"validation",13966.6666667,-0.0505966587112,1.01457592104,0.949403341289,955214.2,1678381.6,0.323912035261,741916934,0.544983989338,14142.8587471,11996.1412529,0.588740134886,20280,78144,747796,-5910,-66367,-1326463,-18564,-23562,539826,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.0198034625952,-0.0182071272572,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-17T00:00:00.000+09:00",13540,13700,12990,13500,609685,0.0180995475113,0.0258358662614,0.107465135357,51.645517699,13319.7024891,13328.4847696,-8.78228042532,-105.811468097,97.0291876715,13135,13443.6,750.999177946,0.0391749218065,0.153576385063,-0.434375193556,,,,,"2024-10-18T06:52:02.000+09:00",-4063,-51310,0,-0.0622222222222,-0.0992592592593,-0.295555555556,0,0.0211161387632,0.053544494721,0.027788351732,0.00419530482906,-0.000650539290765,-0.00783788652569,0.00718734723493,0.0556295687367,22.8311426739,"validation",13892.8333333,-0.0282759696246,1.02778835173,0.971724030375,973667.4,1697702.85,0.359123506213,742526619,0.563313155774,14143.6129089,12126.3870911,0.680941566769,131141,263744,1093822,-128476,-263712,-1653908,-6336,-10327,520195,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.0185056217693,0.019052811461,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-18T00:00:00.000+09:00",13470,13470,12660,12660,682707,-0.0622222222222,-0.0321100917431,-0.055223880597,43.8666902823,13218.2097985,13278.9673792,-60.7575807249,-96.8006906224,36.0431098976,13098,13382.8,757.356379521,0.0355694906223,0.155936282382,-0.31797133359,,,,,"2024-10-21T06:52:01.000+09:00",-26993,-213884,0,0.00789889415482,-0.0466034755134,-0.218009478673,0,-0.00222222222222,0.06,-0.0334402198809,-0.0540096242939,-0.00479917699249,-0.0076461840934,0.00284700710091,0.0598227787931,22.8800237526,"validation",13817.5,-0.0837705807852,0.966559780119,0.916229419215,1023393.4,1303863.4,0.523603162724,741843912,0.379049062962,14119.2267133,12076.7732867,0.285552025673,96325,193467,1060126,-90947,-181086,-1634625,-10387,-19360,531890,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,-0.0562895966138,-0.0467463118361,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-21T00:00:00.000+09:00",12690,12970,12310,12760,372368,0.00789889415482,-0.0498883097543,0.0183559457302,44.9301013489,13147.7159834,13240.5253511,-92.8093677889,-96.0024260557,3.19305826684,13109.5,13324.2,750.402352412,0.0325629501296,0.152614430596,-0.45468255192,,,,,"2024-10-22T06:52:02.000+09:00",3316,141036,0,-0.0470219435737,-0.0313479623824,-0.222570532915,0,0.00236966824645,0.0521327014218,-0.0266600556848,-0.0423440056439,-0.00727346142546,-0.00752370110155,0.000250239676085,0.0588089617878,22.2817084487,"validation",13748.1666667,-0.0718762501667,0.973339944315,0.928123749833,965140,1265303.35,0.29429148354,742216280,0.450504655662,14109.8494389,12109.1505611,0.325311043125,225614,143427,1101248,-227189,-136281,-1682582,-4518,-17460,535766,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.00361949157484,-0.00103607836317,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-22T00:00:00.000+09:00",12930,12970,12140,12160,359776,-0.0470219435737,-0.109157509158,0.00745650372825,40.0300302873,12995.7596782,13160.4864362,-164.726758021,-109.747292449,-54.9794655722,13114,13277.8,756.087898669,0.0332374075688,0.14980181138,-0.446010650317,,,,,"2024-10-23T06:52:01.000+09:00",-8372,-48209,0,0.0378289473684,0.00328947368421,-0.194078947368,1,0.0133228840125,0.0650470219436,-0.0727466829343,-0.0841856331621,-0.0135466083899,-0.00902527076059,-0.00452133762929,0.0621782811405,22.1991440503,"validation",13671.6666667,-0.110569303913,0.927253317066,0.889430696087,513636.8,1239400.05,0.290282382997,741856504,0.48082001449,14096.2504772,12131.7495228,0.0143804853628,235946,372412,543683,-219206,-354361,-656573,-39407,-42392,43790,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,-0.0338852637524,-0.0185858622525,,,0,1,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-23T00:00:00.000+09:00",12160,12980,11970,12620,786780,0.0378289473684,-0.0482654600302,0.0152855993564,44.9839153308,12937.950497,13120.4504039,-182.499906972,-124.297815353,-58.2020916184,13123.5,13286.8,774.224477335,0.0336288652114,0.146150830762,-0.215121037568,,,,,"2024-10-24T06:52:01.000+09:00",13283,85898,0,-0.0364500792393,-0.0475435816165,-0.237717908082,0,0,0.0830592105263,-0.0383662894807,-0.0501851461601,-0.0144611653702,-0.00984927221501,-0.00461189315518,0.0613490077128,23.0187420819,"validation",13611.5,-0.0728428167358,0.961633710519,0.927157183264,562263.2,1211528.65,0.649410973484,742643284,0.468876200328,14082.5052138,12164.4947862,0.237488392774,148332,321519,217273,-147384,-322560,-354166,-28538,-29334,55191,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.0265790932431,0.0285513787686,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-24T00:00:00.000+09:00",12430,12500,12140,12160,278510,-0.0364500792393,-0.0992592592593,-0.0177705977383,41.3090456703,12818.2658051,13049.3059296,-231.040124446,-145.646277172,-85.3938472744,13112.5,13263.4,753.20844324,0.0346146620262,0.152092041727,-0.467420282438,,,,,"2024-10-25T06:52:01.000+09:00",-7666,-61373,0,-0.00740131578947,-0.00328947368421,-0.226973684211,0,-0.0150554675119,0.0285261489699,-0.0726406101049,-0.0831913385708,-0.0190000102341,-0.011977489899,-0.00702252033506,0.0619414838191,21.9431164002,"validation",13547.3333333,-0.102406377639,0.927359389895,0.897593622361,496028.2,1203098.2,0.231493987773,742364774,0.479169032087,14109.6534486,12115.3465514,0.0223904598818,152389,164675,363565,-138959,-146764,-468777,-37197,-48321,30113,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.0292990340865,-0.02222551906,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-25T00:00:00.000+09:00",12170,12320,11960,12070,273065,-0.00740131578947,-0.0466034755134,-0.0435816164818,40.6100292929,12703.1479889,12976.7647496,-273.616760651,-171.240373868,-102.376386783,13085,13235.2,725.122125865,0.0343441784321,0.164630944262,-0.465531673865,,,,,"2024-10-28T06:52:01.000+09:00",8614,-4879,0,0.0240265120133,-0.0248550124275,-0.212096106048,0,0.000822368421053,0.0296052631579,-0.0775697363393,-0.088037959381,-0.0226691599545,-0.0141872720686,-0.00848188788592,0.0600763981662,21.9159434555,"validation",13481.3333333,-0.104687963604,0.922430263661,0.895312036396,414099.8,1195446.3,0.228420967132,742091709,0.45299316247,14162.0979528,12007.9020472,0.0288265114008,-167156,108931,328106,158261,-105153,-447354,4057,-27948,38597,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.00826918636827,0.00237284394589,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-28T00:00:00.000+09:00",12070,12470,12030,12360,262959,0.0240265120133,-0.0313479623824,-0.0283018867925,43.9039607605,12650.3559906,12931.0784718,-280.722481202,-193.136795335,-87.5856858676,13067,13216.6,704.756259732,0.0347453590025,0.170253411515,-0.442665814918,,,,,"2024-10-29T06:52:01.000+09:00",11495,63508,0,-0.0129449838188,-0.0258899676375,-0.244336569579,0,0,0.036454018227,-0.0541057626081,-0.0648124328496,-0.0227121748546,-0.0156259543151,-0.00708622053945,0.0570191148651,21.9019741368,"validation",13430.1666667,-0.0796837964284,0.945894237392,0.920316203572,392218,1144549.95,0.229748819612,742354668,0.428668622108,14179.3506641,11954.6493359,0.1822045319,28946,124851,381128,-18248,-113619,-486043,-7327,-32143,26838,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,0.0127384933392,0.00605865344656,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-29T00:00:00.000+09:00",12300,12300,11920,12200,332113,-0.0129449838188,0.00328947368421,-0.116582186821,42.5033068547,12581.0704536,12876.924511,-295.854057347,-213.680247737,-82.1738096101,12986.5,13184.8,685.845098323,0.0285640122203,0.172275681928,-0.654691360091,,,,,"2024-10-30T06:52:01.000+09:00",3635,-74840,0,-0.0147540983607,-0.016393442623,-0.227868852459,0,-0.00485436893204,0.0307443365696,-0.0605628922342,-0.074692069656,-0.0242503325694,-0.0175147744047,-0.00673555816476,0.0562168113379,22.1224217824,"validation",13377.6666667,-0.088032292627,0.939437107766,0.911967707373,386685.4,685778.4,0.484286177576,742022555,-0.00196885757848,14105.1290717,11867.8709283,0.148453620635,-25872,-97143,448414,19939,92381,-550192,9807,893,22653,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.0150005412883,-0.0179417426779,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-30T00:00:00.000+09:00",12200,12480,12000,12020,272944,-0.0147540983607,-0.0475435816165,-0.123906705539,40.9216317329,12494.7519223,12813.4486213,-318.696698972,-234.683537984,-84.0131609882,12901.5,13138.2,671.141877014,0.0286311612193,0.176863032479,-0.692019404851,,,,,"2024-10-31T06:52:01.000+09:00",-1552,-28523,0,0.00831946755408,-0.0499168053245,-0.242096505824,0,0,0.0393442622951,-0.0683253885207,-0.0851105935364,-0.0265138684669,-0.0195244207974,-0.00698944766957,0.0558354307,21.9113491333,"validation",13309.6666667,-0.0968969921611,0.931674611479,0.903103007839,283918.2,614006.2,0.444529713218,741749611,0.114692652941,14042.3992068,11760.6007932,0.113681912139,-6576,-45977,448232,-3915,38316,-549452,11287,11877,33688,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,-0.00558227469193,-0.00670497046149,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-10-31T00:00:00.000+09:00",11800,12370,11680,12120,405538,0.00831946755408,-0.00328947368421,-0.0852830188679,42.2083162909,12437.0977804,12762.0820567,-324.984276326,-252.743685653,-72.2405906733,12845,13097,672.488885799,0.0280411133015,0.183355274849,-0.3883253986,,,,,"2024-11-01T06:52:01.000+09:00",-7350,76014,0,-0.0288778877888,-0.0651815181518,-0.251650165017,0,-0.018302828619,0.0574043261231,-0.0564421954068,-0.0745972360082,-0.0268138841853,-0.0208534394103,-0.00596044477503,0.0554858816666,22.3155821194,"validation",13255.1666667,-0.0856395619318,0.943557804593,0.914360438068,309323.8,597366.4,0.678876481838,742155149,0.213630361534,14022.5992527,11667.4007473,0.192170320961,-15001,-42539,417978,-17623,7717,-497821,23242,28296,6296,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0228310509899,0.00172225003555,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-01T00:00:00.000+09:00",11970,11970,11770,11770,226559,-0.0288778877888,-0.0248550124275,-0.0953112990008,39.0062485952,12334.4673527,12688.594497,-354.127144323,-273.020377387,-81.1067669361,12783,13039.4,649.453965385,0.0284068078093,0.197722297159,-0.711191214179,,,,,"2024-11-04T06:52:00.000+09:00",4119,-53126,0,0.0229396771453,-0.0390824129142,-0.25318606627,0,-0.0123762376238,0.016501650165,-0.0792458734256,-0.0973511051122,-0.0300872679968,-0.0231962937457,-0.00689097425116,0.0551787566172,21.7040698763,"validation",13189.6666667,-0.107634764588,0.920754126574,0.892365235412,300022.6,582449.45,0.388976245063,741928590,0.244712309369,14046.7420623,11519.2579377,0.0992061868366,14273,84286,300024,-42192,-108072,-386316,17366,14202,12974,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.0234830557171,-0.0100234211239,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-04T00:00:00.000+09:00",11770,12110,11720,12040,260610,0.0229396771453,-0.0258899676375,-0.104832713755,42.6224678092,12289.164683,12640.5504602,-351.385777148,-288.693457339,-62.6923198095,12712.5,12989.6,630.921539286,0.0277629211192,0.19891533012,-0.592020111297,,,,,"2024-11-05T06:52:00.000+09:00",29103,55632,0,-0.00332225913621,-0.132890365449,-0.281561461794,0,0,0.0331350892099,-0.0529006882989,-0.0731046375562,-0.0291848652117,-0.0239778619052,-0.00520700330644,0.0524021212031,21.8667700351,"validation",13128.8333333,-0.0829345080167,0.947099311701,0.917065491983,299552.8,558944.9,0.466253471496,742189200,0.21295122292,13976.8555671,11448.1444329,0.234054241737,21728,-53195,291985,-26912,29652,-355527,-4681,14523,-3296,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,0.0046063175896,-0.0113926731736,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-05T00:00:00.000+09:00",12010,12130,11910,12000,186608,-0.00332225913621,-0.016393442623,-0.134199134199,42.2230750621,12244.6778087,12593.1022779,-348.424469224,-300.639659716,-47.784809508,12619.5,12948.4,601.570000765,0.0265454871819,0.187667719667,-0.673873107877,,,,,"2024-11-06T06:51:59.000+09:00",-641,-4406,0,-0.0483333333333,-0.165833333333,-0.255,0,-0.00249169435216,0.0182724252492,-0.0490906929752,-0.0732445707578,-0.0290353724353,-0.0250533049763,-0.003982067459,0.0501308333971,21.5294273681,"validation",13087.5,-0.0830945558739,0.950909307025,0.916905444126,270451.8,528232.2,0.353268884403,742002592,0.131863411583,13803.6363942,11435.3636058,0.23841695811,1558,-15109,340758,-4710,-16932,-399856,-1531,16958,-4950,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.00134755163796,-0.000311968450874,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-06T00:00:00.000+09:00",12120,12180,11400,11420,479136,-0.0483333333333,-0.0499168053245,-0.145848915482,36.8334704271,12117.8042997,12506.2058129,-388.401513224,-318.192030417,-70.2094828061,12522,12875.2,614.315000711,0.0273806131994,0.198158566732,-0.0969231944126,,,,,"2024-11-07T06:51:59.000+09:00",10966,-89241,0,-0.00788091068301,-0.154991243433,-0.23292469352,0,0.01,0.065,-0.0880051110046,-0.113023487014,-0.0340106403874,-0.0278626996863,-0.00614794070106,0.0537929072426,22.4228612443,"validation",13075,-0.126577437859,0.911994888995,0.873422562141,311690.2,528271.45,0.906988253861,741523456,0.13177931535,13762.6707863,11281.3292137,0.0558854080547,-117766,-26904,326782,73181,-30976,-381587,42992,45907,4888,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.0431448883922,-0.0370272852627,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-07T00:00:00.000+09:00",11460,11500,11060,11330,364984,-0.00788091068301,-0.0651815181518,-0.13905775076,36.0641939068,11996.6036382,12419.0794564,-422.475818201,-339.048787974,-83.4270302266,12430.5,12808.4,601.863929231,0.0273159722573,0.210307057058,-0.306306350197,,,,,"2024-11-08T06:51:59.000+09:00",-7417,90579,0,-0.0017652250662,-0.160635481024,-0.237422771403,0,0.00350262697023,0.0385288966725,-0.0885322392502,-0.115424252834,-0.0372882452075,-0.0299248709598,-0.00736337424771,0.0531212647159,22.1428181503,"validation",13041.6666667,-0.13124600639,0.91146776075,0.86875399361,303579.4,520649.7,0.701016441573,741158472,0.148347343713,13737.6109364,11123.3890636,0.0790334357353,-44363,-82557,303323,-9857,37418,-365341,51250,42531,12179,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.00831781165083,0.00528990633815,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-08T00:00:00.000+09:00",11430,11740,11300,11310,289280,-0.0017652250662,-0.0390824129142,-0.135321100917,35.8848349949,11890.9723092,12336.9254226,-445.953113346,-360.429653048,-85.5234602974,12342,12749.4,590.30222,0.0273400477155,0.220048451809,-0.439116427964,,,,,"2024-11-11T06:51:59.000+09:00",-1739,62390,0,-0.0769230769231,-0.124668435013,-0.262599469496,0,0.00882612533098,0.0388349514563,-0.0836169178415,-0.112899430561,-0.0394299834965,-0.0318682275021,-0.00756175599446,0.0521929460655,21.9085929256,"validation",13005.5,-0.130367921264,0.916383082158,0.869632078736,316123.6,513409.85,0.56344848078,740869192,0.164540766018,13699.9189961,10984.0810039,0.120006788713,27591,-1791,384893,-83733,-58473,-452784,55732,55324,22218,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.000408304184821,-0.0152072580033,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-11T00:00:00.000+09:00",11200,11200,10430,10440,649846,-0.0769230769231,-0.132890365449,-0.222635889799,29.1041243904,11667.7458001,12196.4124283,-528.666628193,-394.077048077,-134.589580116,12192.5,12678.2,610.994918572,0.0301577060818,0.245577560126,0.268759435038,,,,,"2024-11-12T06:51:59.000+09:00",-6213,-7437,0,-0.0411877394636,-0.0498084291188,-0.255747126437,0,-0.00972590627763,0.0680813439434,-0.143735903219,-0.176539256361,-0.0506385659189,-0.0377468436856,-0.0128917222333,0.0585244174877,22.6378905523,"validation",12958,-0.194320111128,0.856264096781,0.805679888872,393970.8,512720.4,1.26744713103,740219346,0.0366726192287,13689.6022009,10695.3977991,-0.0852973828116,36520,-12112,202971,-40481,-44545,-264793,2606,53194,18114,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0654087181389,-0.0573637667452,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-12T00:00:00.000+09:00",10190,10300,9920,10010,673602,-0.0411877394636,-0.165833333333,-0.266666666667,26.4444265765,11412.7079847,12034.4559521,-621.747967425,-439.611231947,-182.136735478,12010.5,12604.2,604.495281531,0.0300539972001,0.270391227138,1.47263320722,,,,,"2024-11-13T06:51:59.000+09:00",9811,222162,0,-0.035964035964,-0.020979020979,-0.178821178821,0,-0.0239463601533,0.036398467433,-0.166562591066,-0.205820282128,-0.0621126840585,-0.0439172059887,-0.0181954780697,0.0603891390141,22.6317345835,"validation",12895,-0.223730127957,0.833437408934,0.776269872043,491369.6,415535.9,1.6210440542,739545744,-0.350732391594,13634.2669168,10386.7330832,-0.116005899411,-27305,-111420,148740,24719,66847,-212065,2595,46657,22116,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.0217972999891,-0.0160519071822,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-13T00:00:00.000+09:00",9910,10100,9650,9650,438487,-0.035964035964,-0.154991243433,-0.272247360483,24.4314199873,11141.5221409,11857.8295853,-716.307444402,-494.950474438,-221.356969964,11830,12523.6,593.459904279,0.0302642580583,0.307508328413,0.163171689099,,,,,"2024-11-14T06:51:59.000+09:00",23470,57191,0,-0.0145077720207,-0.00310880829016,-0.0911917098446,0,-0.00999000999001,0.044955044955,-0.1842772612,-0.229454789358,-0.0742287507153,-0.051290204605,-0.0229385461103,0.0614984356766,22.1657986384,"validation",12816.6666667,-0.247074122237,0.8157227388,0.752925877763,483239.8,410277.85,1.06875620997,739107257,-0.342411490165,13648.9117626,10011.0882374,-0.0992594156753,-129556,-13581,235057,145177,13523,-301697,-14301,-1969,26481,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,-0.00958411515616,-0.00659118227941,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-14T00:00:00.000+09:00",9650,9820,9490,9510,492269,-0.0145077720207,-0.160635481024,-0.295555555556,23.6766047058,10890.5187346,11683.9162827,-793.397548081,-554.639889167,-238.757658914,11630.5,12435.6,574.641339687,0.0292836565136,0.329338620679,0.523200510421,,,,,"2024-11-15T06:51:48.000+09:00",42501,-16255,0,0.0410094637224,-0.0115667718191,-0.0651945320715,0,0,0.0341968911917,-0.182322342118,-0.235260059828,-0.0834277127319,-0.0583217549071,-0.0251059578248,0.0604249568546,22.2668797498,"validation",12738.8333333,-0.253463817984,0.817677657882,0.746536182016,508696.8,404407.05,1.21726117287,738614988,-0.483625470921,13545.6864139,9715.3135861,-0.0536014626582,-290772,-258521,-218942,276572,241884,140255,12845,14789,37295,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.0152441977907,-0.00277718404132,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-15T00:00:00.000+09:00",9490,9930,9490,9900,572269,0.0410094637224,-0.124668435013,-0.218009478673,30.1506481549,10738.131237,11551.7743358,-813.643098848,-606.440531103,-207.202567745,11492.5,12367.8,565.024101138,0.0299356170347,0.347125804164,1.08139353374,,,,,"2024-11-18T06:51:52.000+09:00",22467,86671,0,0.0020202020202,-0.0393939393939,-0.0737373737374,0,-0.00210304942166,0.0462670872766,-0.138568631716,-0.199534274487,-0.0821861716008,-0.0612566193033,-0.0209295522975,0.0570731415291,22.4576544758,"validation",12659.6666667,-0.217988888596,0.861431368284,0.782011111404,565294.6,398885.15,1.43467110771,739187257,-0.33301001554,13487.1716522,9497.82834782,0.100811492392,-319522,-458533,-267107,276142,426722,155024,41682,32607,74185,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.0418362995045,0.0353459858188,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-18T00:00:00.000+09:00",9890,10190,9700,9920,387521,0.0020202020202,-0.0498084291188,-0.222570532915,30.476335329,10612.2648928,11430.9021628,-818.637269975,-648.879878877,-169.757391098,11350.5,12290.8,559.665236771,0.0297694907394,0.355534297114,-0.0756466441695,,,,,"2024-11-19T06:51:52.000+09:00",-3109,-23562,0,-0.0120967741935,-0.0584677419355,-0.0756048387097,0,-0.0010101010101,0.0494949494949,-0.126029690322,-0.192892244606,-0.0825239183442,-0.0654112781126,-0.0171126402316,0.05641786661,22.0698335204,"validation",12582.8333333,-0.211624302952,0.873970309678,0.788375697048,512829.6,399642.8,0.969668413894,739574778,-0.330482871204,13368.2460197,9332.7539803,0.145520301853,-360387,-410488,-350944,269140,323144,194632,91663,87088,122662,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0195822077181,-0.00400530059134,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-19T00:00:00.000+09:00",9890,9890,9700,9800,230406,-0.0120967741935,-0.020979020979,-0.194078947368,29.5849907112,10487.3010632,11310.0945952,-822.793532026,-683.662609507,-139.130922519,11232.5,12220.2,535.403434145,0.0286714958629,0.372017484662,-0.99078968874,,,,,"2024-11-20T06:51:52.000+09:00",2441,-20909,0,-0.0183673469388,-0.0387755102041,-0.0183673469388,0,-0.00302419354839,0.0191532258065,-0.127531716003,-0.198049131765,-0.0839585236761,-0.069761490766,-0.0141970329101,0.0546330034842,21.5377359142,"validation",12511.8333333,-0.216741484728,0.872468283997,0.783258515272,424190.4,393174.3,0.58601490484,739344372,-0.319467981503,13321.8431982,9143.15680177,0.157188919175,-228221,-459437,-683109,127369,344534,486830,103956,116150,180658,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.0132632052789,-0.00712251561912,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-20T00:00:00.000+09:00",9960,9960,9610,9620,318070,-0.0183673469388,-0.00310880829016,-0.237717908082,28.2502962684,10353.8701304,11184.902403,-831.032272585,-713.136542123,-117.895730462,11082.5,12153.4,522.160331706,0.0264862118737,0.378991116104,-0.375092609704,,,,,"2024-11-21T06:51:52.000+09:00",-3610,-49256,0,-0.022869022869,-0.0530145530146,-0.010395010395,0,0.0163265306122,0.0357142857143,-0.131964809384,-0.208451955831,-0.0863858911211,-0.0741306176843,-0.0122552734368,0.0542786207594,21.8416263073,"validation",12420.8333333,-0.225494800403,0.868035190616,0.774505199597,400107,369738.8,0.860255942844,739026302,-0.489126648326,13182.5845221,8982.41547789,0.151799728867,-108367,-437344,-523806,45575,327120,347983,65490,112398,168213,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.0225502794415,-0.0136888650406,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-21T00:00:00.000+09:00",9720,9720,9400,9400,387864,-0.022869022869,-0.0115667718191,-0.226973684211,26.6668029823,10207.1208795,11052.6874101,-845.566530599,-739.622539818,-105.943990782,10944.5,12096.4,507.720308013,0.0260499525229,0.394826196088,0.0929460487678,,,,,"2024-11-22T06:51:52.000+09:00",9391,-81483,0,0.0117021276596,-0.0351063829787,-0.0191489361702,0,0.010395010395,0.033264033264,-0.14112111106,-0.222909295328,-0.089953886234,-0.0786832489168,-0.0112706373172,0.0540127987247,22.0168750102,"validation",12333,-0.237817238304,0.85887888894,0.762182761696,379226,375206.5,1.03373475673,738638438,-0.496571354707,13105.0876515,8783.91234846,0.142574093465,-62756,-182472,-566089,32621,79193,366212,31423,105666,191282,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.0222002855337,-0.0195889420385,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-22T00:00:00.000+09:00",9420,9830,9420,9510,404378,0.0117021276596,-0.0393939393939,-0.212096106048,28.8152990934,10099.8715135,10938.4142687,-838.542755191,-759.406582893,-79.1361722986,10816.5,12044.6,502.16885744,0.0265625310794,0.403444418367,0.168386030855,,,,,"2024-11-25T06:51:52.000+09:00",19310,66401,0,-0.0178759200841,-0.0757097791798,-0.0820189274448,0,0.00212765957447,0.0436170212766,-0.120787685481,-0.210434551583,-0.0881748428172,-0.0798534787479,-0.00832136406926,0.0528042962608,22.0702045189,"validation",12253.8333333,-0.223916325504,0.879212314519,0.776083674496,345647.8,381772.15,1.0592129363,739042816,-0.399307937994,12998.4282756,8634.57172437,0.200608857177,95640,-44275,-420313,-97307,-28915,231262,197,74665,176798,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.00339375438343,0.0170791826201,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-25T00:00:00.000+09:00",9630,9840,9340,9340,1077778,-0.0178759200841,-0.0584677419355,-0.244336569579,27.475556484,9982.9682037,10820.0132117,-837.045008017,-774.934267918,-62.1107400998,10665.5,11995.8,502.013939052,0.0253012095684,0.403458515684,3.28130532902,,,,,"2024-11-26T06:51:53.000+09:00",18961,-333171,0,0.00856531049251,-0.0738758029979,0.00963597430407,0,0.01261829653,0.0525762355415,-0.124279218039,-0.221394154621,-0.0896193798734,-0.0829694077,-0.00664997217342,0.0537488157443,23.0324736036,"validation",12176.1666667,-0.232927713977,0.875720781961,0.767072286023,483699.2,422513.1,2.55087475394,737965038,-0.519466733694,12817.0433995,8513.95660048,0.191965311902,126126,49169,-426626,-156925,-98945,209306,29981,50716,205521,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.0311093562998,-0.0471517062616,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-26T00:00:00.000+09:00",9400,9480,9270,9420,334614,0.00856531049251,-0.0387755102041,-0.227868852459,29.1450854779,9896.35771082,10716.3085294,-819.950818545,-783.937578043,-36.0132405017,10526.5,11937,481.155800548,0.0257585635293,0.398140333301,-0.440913204991,,,,,"2024-11-27T06:51:53.000+09:00",42,-1136,0,-0.0329087048832,-0.0509554140127,-0.0339702760085,0,0.00642398286938,0.0224839400428,-0.105115660476,-0.210856999246,-0.0870436113105,-0.0832205496861,-0.00382306162439,0.0510781104616,21.8713232756,"validation",12104.6666667,-0.221787740265,0.894884339524,0.778212259735,504540.8,422638.15,0.791726918169,738299652,-0.44043622186,12622.0121092,8430.98789075,0.235983391574,18571,64320,-521646,-68893,-117069,277380,50956,52666,232431,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.0140815395699,0.0138463690003,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-27T00:00:00.000+09:00",9470,9470,9050,9110,371189,-0.0329087048832,-0.0530145530146,-0.242096505824,26.590650177,9775.37960146,10597.3227124,-821.943110912,-791.538684617,-30.404426295,10381,11870.4,476.78752908,0.0261387830605,0.397723286091,-0.285969008277,,,,,"2024-11-28T06:51:53.000+09:00",6527,31034,0,-0.00439077936334,-0.0384193194292,-0.0120746432492,0,0.00530785562633,0.0445859872611,-0.122435218187,-0.232544817361,-0.0902242712307,-0.0868867930425,-0.00333747818826,0.0523367210846,21.9415946364,"validation",12028.5,-0.242632082138,0.877564781813,0.757367917862,515164.6,427550.4,0.868176009191,737928463,-0.44686521168,12445.3827165,8316.61728354,0.192159794337,283330,347422,-130407,-357305,-431795,-122128,74173,83348,239684,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0260446061037,-0.0312496123347,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-28T00:00:00.000+09:00",9150,9160,8970,9070,287346,-0.00439077936334,-0.0351063829787,-0.251650165017,26.2706986571,9666.85966278,10484.1876966,-817.328033867,-796.696554467,-20.6314794003,10228.5,11808,456.302705575,0.0257542825143,0.386519567651,-0.673430958571,,,,,"2024-11-29T06:51:53.000+09:00",1143,43501,0,-0.0308710033076,-0.0474090407938,-0.0231532524807,0,0.00439077936334,0.0208562019759,-0.11326196412,-0.231876693767,-0.0901133444175,-0.0878386498861,-0.00227469453145,0.0503090083324,21.681169887,"validation",11947.8333333,-0.240866544841,0.88673803588,0.759133455159,495061,421640.8,0.681494769956,737641117,-0.535293548442,12205.2576989,8251.74230114,0.206969650183,224276,336201,-187349,-277121,-408687,-50192,52267,71560,234546,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,-0.00503399207098,-0.00784453658877,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-11-29T00:00:00.000+09:00",9030,9070,8670,8790,401231,-0.0308710033076,-0.0757097791798,-0.25318606627,24.0859488755,9531.9581762,10358.6923117,-826.734135512,-802.704070676,-24.0300648358,10079.5,11715.8,452.281083748,0.0258152434125,0.384621456695,-0.149878506726,,,,,"2024-12-02T06:51:53.000+09:00",-6299,24430,0,-0.0159271899886,-0.0511945392491,0.0147895335609,0,-0.00441014332966,0.0441014332966,-0.127932933181,-0.249731132317,-0.0940539403312,-0.0913201445592,-0.002733795772,0.0514540482079,21.9836625912,"validation",11872.8333333,-0.259654393082,0.872067066819,0.740345606918,494431.6,430374.4,0.932283611665,737239886,-0.544723849746,12017.8959864,8141.10401362,0.167379624942,275155,243835,-260764,-308819,-328581,10753,32133,84602,247198,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,-0.0114033688488,-0.00754117424901,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-02T00:00:00.000+09:00",8900,8950,8650,8650,345255,-0.0159271899886,-0.0738758029979,-0.281561461794,23.0536067482,9396.27230294,10232.1225108,-835.850207905,-809.333298122,-26.5169097837,9910,11638.2,441.40386348,0.0243725388656,0.365640874814,-0.466329711184,,,,,"2024-12-03T06:51:53.000+09:00",5752,67346,0,0.0335260115607,-0.101734104046,0.0635838150289,0,0.0125142207053,0.0341296928328,-0.127144298688,-0.256757917891,-0.0966300818388,-0.0935645431355,-0.00306553870331,0.0510293483792,21.8173531537,"validation",11787.5,-0.266171792153,0.872855701312,0.733828207847,347927,434606.65,0.79440800089,736894631,-0.609121949699,11721.7505347,8098.2494653,0.152270007414,-88564,132732,-240699,72624,-202246,-22592,15424,68791,259789,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0153449210944,-0.0124620843398,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-03T00:00:00.000+09:00",8650,8990,8650,8940,346803,0.0335260115607,-0.0509554140127,-0.255,29.7686039623,9326.07656402,10136.4097323,-810.333168238,-809.533272145,-0.799896092816,9757,11575.6,434.160730374,0.0265627587017,0.324321464112,-0.51993412188,,,,,"2024-12-04T06:51:52.000+09:00",-7023,106609,0,-0.0201342281879,-0.0805369127517,0.0816554809843,0,0,0.0393063583815,-0.0837347545352,-0.227685821901,-0.0906412939863,-0.0905518201504,-8.94738358854e-05,0.0485638400866,21.8548030429,"validation",11714.3333333,-0.2368323706,0.916265245465,0.7631676294,350364.8,442616.4,0.783529485125,737241434,-0.537842474883,11339.2022627,8174.79773733,0.241815563258,-120043,197587,-308950,102757,-237037,57275,15756,36360,251833,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.0149395899969,0.011390594894,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-04T00:00:00.000+09:00",8640,8830,8550,8760,380453,-0.0201342281879,-0.0384193194292,-0.23292469352,28.12781489,9238.98786187,10034.4534558,-795.465593931,-806.719736502,11.2541425709,9624,11502.2,431.00639249,0.0254410327777,0.299590530639,-0.310089954397,,,,,"2024-12-05T06:51:52.000+09:00",3137,137,0,-0.013698630137,0.00114155251142,0.131278538813,1,-0.0335570469799,0.0313199105145,-0.0897755610973,-0.2384065657,-0.0908065746497,-0.0920912941213,0.00128471947156,0.0492016429784,21.9270691112,"validation",11644.3333333,-0.247702745255,0.910224438903,0.752297254745,352217.6,437682.25,0.869244754614,736860981,-0.532632406272,11065.6296334,8182.37036656,0.200339123183,-152438,-191933,-295436,141934,170658,79506,9162,19591,213368,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.00569480576482,-0.000374529288093,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-05T00:00:00.000+09:00",8800,8900,8620,8640,288833,-0.013698630137,-0.0474090407938,-0.237422771403,27.0571115839,9146.83588312,9931.16060722,-784.324724102,-802.240734022,17.9160099199,9489.5,11427.4,420.220221598,0.0254158889701,0.268045595881,-0.776498156556,,,,,"2024-12-06T06:51:52.000+09:00",-6341,32790,0,-0.0347222222222,0.0289351851852,0.142361111111,1,0.00456621004566,0.0319634703196,-0.0895199957848,-0.243922502056,-0.0907783245489,-0.0928519368081,0.00207361225925,0.048636599722,21.6377618076,"validation",11584.1666667,-0.254154377383,0.910480004215,0.745845622617,352515,433874.7,0.665706020655,736572148,-0.528530933009,10761.3093411,8217.69065894,0.166026985108,-196483,-288027,-392819,208095,282970,195360,-13270,3254,195269,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.00470918208504,-0.00452784079932,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-06T00:00:00.000+09:00",8600,8630,8010,8340,529312,-0.0347222222222,-0.0511945392491,-0.262599469496,24.5419446615,9022.70728571,9813.29685854,-790.589572822,-799.910501782,9.3209289602,9341,11341.8,435.204491484,0.0256923081734,0.227673976237,0.451457049335,,,,,"2024-12-09T06:51:52.000+09:00",31891,54805,0,-0.068345323741,0.099520383693,0.248201438849,1,-0.00462962962963,0.0717592592593,-0.107161974093,-0.264666984077,-0.0947949128084,-0.0959125301897,0.00111761738132,0.0521827927439,22.2081518246,"validation",11521.5,-0.276135919802,0.892838025907,0.723864080198,378131.2,445876.3,1.18712746114,736042836,-0.541221410512,10404.351306,8277.64869399,0.029318300387,-163336,-240904,-499877,187017,258799,328025,-23221,-18994,172880,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.0291158172424,-0.0203990338596,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-09T00:00:00.000+09:00",8080,8200,7710,7770,489332,-0.068345323741,-0.101734104046,-0.255747126437,20.6199175691,8829.98308791,9661.94153568,-831.95844777,-806.32009098,-25.63835679,9207.5,11242.8,449.118456378,0.0247039625246,0.24875297088,0.28731369373,,,,,"2024-12-10T06:51:52.000+09:00",10854,106669,0,0.0579150579151,0.18018018018,0.292149292149,1,-0.031175059952,0.0587529976019,-0.156122726039,-0.308891023588,-0.107073159301,-0.103773499483,-0.00329965981853,0.0578016031375,22.0588219183,"validation",11454.6666667,-0.321673844721,0.843877273961,0.678326155279,406946.6,437850.6,1.11757754814,735553504,-0.532812105316,10352.6964897,8062.30351031,-0.127621553568,-116081,-219450,-448037,149051,247085,269038,-32679,-28512,178083,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.0405135498876,-0.016449900881,,,0,1,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-10T00:00:00.000+09:00",7730,8220,7730,8220,397773,0.0579150579151,-0.0805369127517,-0.178821178821,30.1151768607,8736.13953593,9555.13105156,-818.991515631,-808.85437591,-10.1371397215,9118,11131,452.038566637,0.0284754747732,0.254447814406,-0.153782490775,,,,,"2024-12-11T06:51:52.000+09:00",3995,173441,0,0.0669099756691,0.170316301703,0.204379562044,1,-0.00514800514801,0.0630630630631,-0.0984865101996,-0.261521875842,-0.0996340043347,-0.0984007756581,-0.00123322867658,0.0549925263548,21.9079622582,"validation",11385.6666667,-0.278039640484,0.9015134898,0.721960359516,417140.6,424059.15,0.938013010685,735951277,-0.423816701043,10278.0275859,7957.97241412,0.112940239124,-105125,-273109,-470639,93896,274109,264537,12014,-488,204688,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,0.0336583074554,0.00276442235901,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-11T00:00:00.000+09:00",8220,8790,8120,8770,451946,0.0669099756691,0.00114155251142,-0.0911917098446,39.6214979011,8741.34883809,9496.97319589,-755.624357795,-798.208372287,42.5840144918,9074,11032,467.607240448,0.0322527947031,0.251840542786,0.159133833053,,,,,"2024-12-12T06:51:52.000+09:00",-19275,72598,0,0.0136830102623,0.0855188141391,0.0855188141391,1,0,0.0815085158151,-0.0335023143046,-0.205039883974,-0.0861601320177,-0.0910157779119,0.00485564589416,0.0533189555814,22.1004100683,"validation",11324.5,-0.225572872975,0.966497685695,0.774427127025,431439.2,424732.1,1.06407309455,736403223,-0.318322302458,10216.6005426,7931.39945738,0.366970131441,-248583,-337049,-618904,185146,302011,367994,63870,35714,251051,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.0567066536958,0.0452500352226,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-12T00:00:00.000+09:00",8940,9060,8650,8890,720412,0.0136830102623,0.0289351851852,-0.0651945320715,41.4915405424,8764.21824762,9452.01221841,-687.793970798,-776.125491989,88.3315211915,9043,10944.8,463.492437559,0.0323895650711,0.249284472606,1.55877726905,,,,,"2024-12-13T06:51:37.000+09:00",-29280,-70508,0,0.0314960629921,0.037120359955,0.0899887514061,1,0.0193842645382,0.0467502850627,-0.0169191639942,-0.187742124114,-0.0773671508209,-0.0873032049482,0.00993605412727,0.0521363821777,22.5802608782,"validation",11269.5,-0.211145126226,0.983080836006,0.788854873774,517755,436139.25,1.65179354988,737123635,-0.170972114984,10170.1397429,7915.86025711,0.432129090042,-399742,-422709,-557007,324832,363822,317298,75746,60504,240984,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.00253391413109,0.00269058512319,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-13T00:00:00.000+09:00",8960,9250,8830,9170,448790,0.0314960629921,0.099520383693,-0.0737373737374,45.7162828377,8826.64620952,9431.12242446,-604.476214936,-741.795636579,137.319421643,9006.5,10868,460.385834877,0.0318066586851,0.23516034766,0.104740523795,,,,,"2024-12-16T06:51:36.000+09:00",-7899,27031,0,0,-0.0479825517993,0.0436205016358,0,0.00787401574803,0.0472440944882,0.0181535557653,-0.156238498344,-0.065918889306,-0.0808937444469,0.014974855141,0.0502056526583,22.1380029168,"validation",11199,-0.181176890794,1.01815355577,0.818823109206,501650.6,429965.3,1.04378190519,737572425,-0.18778631671,10065.4858356,7947.5141644,0.577196499945,-371668,-481441,-522785,345027,432119,333422,26780,49513,189786,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0265245064195,0.0163061895744,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-16T00:00:00.000+09:00",9360,9390,9090,9170,419313,0,0.18018018018,-0.0756048387097,45.7162828377,8879.46986959,9411.78002264,-532.310153051,-699.898539873,167.588386822,8969,10782.4,448.929703814,0.0317927456031,0.217832648774,-0.0682056999491,,,,,"2024-12-17T06:51:37.000+09:00",-17773,-34980,0,0.0490730643402,0.0283533260632,0.0665212649945,1,0.020719738277,0.0327153762268,0.0224105251422,-0.149539991097,-0.0580490897547,-0.0763248135085,0.0182757237538,0.0489563471989,22.0700655022,"validation",11143,-0.177061832541,1.02241052514,0.822938167459,487646.8,431554.9,0.971633041358,737572425,-0.23199284726,9945.87051343,7992.12948657,0.602879551198,-146411,-367379,-404928,226481,379441,325335,-78222,-9829,81166,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.00220087714375,-0.006919118389,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-17T00:00:00.000+09:00",9840,10020,9410,9620,2939164,0.0490730643402,0.170316301703,-0.0183673469388,52.1555569383,8993.39758196,9427.20372467,-433.806142707,-646.68006044,212.873917733,8960,10697.6,477.577582113,0.0336962757985,0.211830239538,4.15306181445,,,,,"2024-12-18T06:51:38.000+09:00",-5453,-611161,0,-0.010395010395,-0.0540540540541,0.0155925155925,0,0.0730643402399,0.0665212649945,0.0736607142857,-0.100732874663,-0.0450941936286,-0.0672224595052,0.0221282658766,0.0496442393049,24.0652352888,"validation",11102.1666667,-0.133502469488,1.07366071429,0.866497530512,995925,566992.8,5.18377658411,740511589,0.102930495766,9908.99947313,8011.00052687,0.847734650381,13502,-304082,-315284,72321,342247,262250,-84322,-35832,52706,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.0619940718253,0.0548852699721,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-18T00:00:00.000+09:00",9550,9590,9320,9520,575427,-0.010395010395,0.0855188141391,-0.010395010395,50.7158206212,9074.41333859,9434.07752284,-359.664184258,-589.276885203,229.612700945,8955,10620.6,464.893469105,0.033527653308,0.20904570335,-0.00780125678258,,,,,"2024-12-19T06:51:44.000+09:00",5888,3468,0,-0.031512605042,-0.0546218487395,0.334033613445,0,-0.00727650727651,0.0280665280665,0.0630932439978,-0.103628796866,-0.0377798512876,-0.0618988324794,0.0241189811917,0.048833347595,22.4240177808,"validation",11053.6666667,-0.138747323663,1.063093244,0.861252676337,1020621.2,579860.65,0.99235393883,739936162,0.0784550564002,9891.00213675,8018.99786325,0.801815550316,123046,-109812,-291372,-37188,209785,250659,-85110,-99467,39186,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0216372309982,-0.0148588461259,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-19T00:00:00.000+09:00",9000,9350,8990,9220,546998,-0.031512605042,0.037120359955,-0.0191489361702,46.5631221018,9096.8112865,9418.21992856,-321.408642064,-535.703236575,214.294594512,8946,10541.8,469.543935597,0.0338740464347,0.206141645593,-0.0720307986251,,,,,"2024-12-20T06:51:44.000+09:00",236,82973,0,-0.0531453362256,-0.0390455531453,0.398047722343,0,-0.0546218487395,0.0378151260504,0.0306282137268,-0.125386556376,-0.0348599394863,-0.0581023033162,0.0232423638299,0.0509266741429,22.3413307418,"validation",11001,-0.161894373239,1.03062821373,0.838105626761,985938.4,587817.35,0.930557765945,739389164,0.0638570807752,9868.07158074,8023.92841926,0.648578486597,651189,683552,309017,-634345,-579736,-341631,-20820,-106395,28923,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.0119910246393,-0.0125754374459,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-20T00:00:00.000+09:00",9190,9200,8650,8730,422932,-0.0531453362256,-0.0479825517993,-0.0820189274448,40.7010392395,9040.37878088,9367.24067459,-326.861893711,-493.934968003,167.073074292,8907,10454.8,476.719368769,0.0356194798697,0.199558028639,-0.292745376705,,,,,"2024-12-23T06:51:44.000+09:00",1163,-27902,0,0.0801832760596,0.0217640320733,0.497136311569,1,-0.00325379609544,0.0596529284165,-0.019872010778,-0.164976852737,-0.0374412249383,-0.0565790341355,0.0191378091972,0.0546070296413,22.0294873377,"validation",10936.1666667,-0.201731258668,0.980127989222,0.798268741332,980766.8,588745.05,0.718361878372,738966232,-0.00650400372793,9795.73168054,8018.26831946,0.400419888322,626039,693625,215115,-652764,-655544,-293207,20665,-41947,73174,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.0400989843189,-0.0296927674022,,,0,1,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-23T00:00:00.000+09:00",8910,10220,8910,9430,3773173,0.0801832760596,0.0283533260632,0.00963597430407,50.3227825354,9100.3205069,9371.88951351,-271.569006612,-449.461775724,177.892769113,8911.5,10374.8,549.096556714,0.0398230080986,0.201608179562,3.41447890087,,,,,"2024-12-24T06:51:44.000+09:00",3971,67895,0,-0.0349946977731,-0.0243902439024,0.44750795334,0,0.020618556701,0.150057273769,0.0581832463671,-0.0910668157458,-0.0287984100331,-0.0476629666728,0.0188645566397,0.0582286910619,24.2950782257,"validation",10881.3333333,-0.133378262468,1.05818324637,0.866621737532,1651538.8,723514.8,5.21505987162,742739405,0.329942594125,9809.81564608,8013.18435392,0.788595663596,474145,510744,56647,-529317,-546013,-121733,49052,27807,58257,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,0.0644355065776,0.0638285903598,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-24T00:00:00.000+09:00",9620,9650,9040,9100,1094438,-0.0349946977731,-0.0540540540541,-0.0339702760085,46.4928311614,9100.27119815,9351.74954955,-251.478351402,-409.86509086,158.386739458,8895.5,10283.8,553.446802663,0.0405487608435,0.196177262642,0.373257360401,,,,,"2024-12-26T06:51:44.000+09:00",-5447,-108154,0,-0.010989010989,0.0626373626374,0.450549450549,1,0.0201484623542,0.0646871686108,0.0229891518183,-0.115113090492,-0.0276349836705,-0.0450401198747,0.0174051362042,0.060818329963,23.0217812401,"validation",10802.8333333,-0.157628399957,1.02298915182,0.842371600043,1282593.6,761506,1.43720207063,741644967,0.219651256852,9768.04741991,8022.95258009,0.617185608101,-114354,555696,176092,64082,-587975,-208656,50470,28397,28437,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.0343845446615,-0.0362755410685,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-26T00:00:00.000+09:00",9170,9640,8950,9000,947876,-0.010989010989,-0.0546218487395,-0.0120746432492,45.3660734265,9084.84485997,9325.69402736,-240.849167389,-376.061906166,135.212738777,8890,10198.6,563.200602473,0.0399611159389,0.195376128137,0.177366432751,,,,,"2024-12-27T06:51:44.000+09:00",10050,-130690,0,-0.0155555555556,0.101111111111,0.562222222222,1,0.00769230769231,0.0758241758242,0.0123734533183,-0.117525934932,-0.0267610185988,-0.0417846562406,0.0150236376418,0.0625778447192,22.8669588274,"validation",10724.1666667,-0.16077395291,1.01237345332,0.83922604709,1357083.4,790340.35,1.19932634086,740697091,0.17515415985,9758.44688957,8021.55311043,0.56333144912,-5115,565464,-73330,134269,-484087,198367,34402,77565,33403,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.00654323713754,-0.00441654477031,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-27T00:00:00.000+09:00",8700,9250,8680,8860,801712,-0.0155555555556,-0.0390455531453,-0.0231532524807,43.7668733701,9050.25334305,9291.19817348,-240.944830429,-349.038491018,108.093660589,8879.5,10105.8,563.686273725,0.0400988567631,0.194731034867,-0.0162905842824,,,,,"2024-12-30T06:51:44.000+09:00",-12797,68842,0,0.00677200902935,0.113995485327,0.501128668172,1,-0.0333333333333,0.0633333333333,-0.00219606959851,-0.123275742643,-0.0271946761207,-0.0393948635461,0.0122001874254,0.0636214755897,22.6838067639,"validation",10651,-0.168153225049,0.997803930401,0.831846774951,1408026.2,816058.65,0.982419584671,739895379,0.138118871726,9744.05711205,8014.94288795,0.488722549541,162290,21845,-5339,-63749,24583,91639,31747,80374,37737,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.00530725023014,-0.00124319986318,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2024-12-30T00:00:00.000+09:00",8640,8960,8590,8920,313073,0.00677200902935,0.0217640320733,0.0147895335609,44.6671225988,9030.2143672,9263.70201248,-233.487645285,-325.928321872,92.4406765871,8886,10031,549.851539887,0.0395022824456,0.194400670168,-0.56466999673,,,,,"2025-01-02T06:51:44.000+09:00",-8896,33486,0,0.0313901345291,0.167040358744,0.543721973094,1,-0.0248306997743,0.0417607223476,0.00382624352915,-0.110756654371,-0.0261757449871,-0.0365390495372,0.0103633045501,0.0616425493147,21.7502428951,"validation",10582.8333333,-0.15712553349,1.00382624353,0.84287446651,1386054.4,811650.75,0.385723785754,740208452,0.182872128191,9749.72217755,8022.27782245,0.519682254829,258103,187760,159040,-168219,-103430,-68056,31623,39355,27927,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,0.00896764520245,-0.0115771658584,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-02T00:00:00.000+09:00",8920,9220,8650,9200,417397,0.0313901345291,-0.0243902439024,0.0635838150289,48.7875085284,9056.33523378,9258.98334489,-202.648111108,-301.272279719,98.6241686107,8913.5,9959.8,551.29071561,0.0398030884536,0.194521107664,-0.451505540574,,,,,"2025-01-03T06:51:44.000+09:00",-2156,40215,0,0.0510869565217,0.0913043478261,0.525,1,0,0.0639013452915,0.0321422561283,-0.0762866724231,-0.0220269685987,-0.032746986926,0.0107200183273,0.0599229038706,22.0687518495,"validation",10512,-0.124809741248,1.03214225613,0.875190258752,714899.2,815257.85,0.511981577362,740625849,0.228836680321,9780.43194658,8046.56805342,0.66523788351,138047,229366,153281,-169616,-124386,-43873,-10687,17826,7292,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.0316193499041,0.0189452444541,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-03T00:00:00.000+09:00",9210,9800,9120,9670,1266268,0.0510869565217,0.0626373626374,0.0816554809843,54.8633751503,9150.74519782,9289.42902305,-138.683825231,-268.754588821,130.07076359,8950,9910,560.484235923,0.040632598564,0.207299158029,0.460514529267,,,,,"2025-01-06T06:51:44.000+09:00",2606,114716,0,0.0248190279214,0.023784901758,0.464322647363,1,0.00108695652174,0.0739130434783,0.0804469273743,-0.0242179616549,-0.0143416572111,-0.0277926151832,0.0134509579721,0.0579611412537,23.2283681382,"validation",10442.1666667,-0.0739469777983,1.08044692737,0.926053022202,749265.2,861231.1,1.47029989976,741892117,0.270002035458,9877.66373218,8022.33626782,0.888071655183,39175,175374,153879,-26904,-66403,-38022,-21155,8749,826,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.0331707101796,0.0232262455129,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-06T00:00:00.000+09:00",9770,10200,9760,9910,1604219,0.0248190279214,0.101111111111,0.131278538813,57.6278395544,9267.55362892,9335.39724356,-67.8436146408,-228.572393985,160.728779344,9007.5,9855.8,558.3067905,0.0404367323952,0.224733558588,0.769094879822,,,,,"2025-01-07T06:51:44.000+09:00",-6962,-26443,0,-0.00403632694248,-0.0393541876892,0.686175580222,0,0.0103412616339,0.0455015511892,0.100194282542,0.00549929990462,-0.00684597524125,-0.0230648228038,0.0162188475625,0.0563377185167,23.4894472191,"validation",10384.5,-0.0456931002937,1.10019428254,0.954306899706,880533.8,922419.4,1.73914273702,743496336,0.359671262335,10019.6437645,7995.35623551,0.945835874142,-109069,83806,202409,134502,-103197,-75488,-32773,-27820,-14008,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,0.00568654200868,0.00753269829094,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-07T00:00:00.000+09:00",10200,10250,9860,9870,1044983,-0.00403632694248,0.113995485327,0.142361111111,57.001226334,9360.23768601,9374.99744774,-14.7597617323,-185.809867535,171.050105802,9069,9810,546.284876893,0.0402438284484,0.234539765945,0.096895733097,,,,,"2025-01-08T06:51:44.000+09:00",-5720,-91908,0,0.0547112462006,-0.0182370820669,0.793313069909,0,0.029263370333,0.0393541876892,0.088322858088,0.00611620795107,-0.00149541658889,-0.0188257211281,0.0173303045392,0.0553480118433,23.0567663078,"validation",10329.6666667,-0.0444996611701,1.08832285809,0.95550033883,929188,960226.9,1.08826674195,742451353,0.306136237175,10132.5205687,8005.47943132,0.876579458635,-182141,-115065,167623,178370,117733,-73598,-1284,-15205,19278,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.00542664454567,-0.00449596257678,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-08T00:00:00.000+09:00",9650,10410,9590,10410,1656472,0.0547112462006,0.167040358744,0.248201438849,62.870738162,9521.73958047,9451.66430347,70.0752770049,-134.632838627,204.708115632,9172.5,9776.8,565.835957115,0.0402746010659,0.252553266931,0.725972299774,,,,,"2025-01-09T06:51:44.000+09:00",-4451,16647,0,-0.0355427473583,-0.0806916426513,0.71469740634,0,-0.0222897669706,0.0830800405268,0.134914145544,0.0647655674658,0.00673153477473,-0.0129330296471,0.0196645644219,0.0543550391081,23.5707227591,"validation",10285.1666667,0.0121372202687,1.13491414554,1.01213722027,1197867.8,1016584.9,1.62944777165,744107825,0.396670706008,10330.7724205,8014.22757954,1.0342007537,-151512,-234241,165703,132412,234228,-92627,10991,-11883,35038,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,0.0430945374008,0.0528457044278,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-09T00:00:00.000+09:00",10650,10650,9990,10040,1230178,-0.0355427473583,0.0913043478261,0.292149292149,57.1175553852,9601.47195271,9495.24472543,106.227227275,-86.4608254465,192.688052721,9286,9730.4,572.561960178,0.0375466876421,0.220399779867,0.201998463637,,,,,"2025-01-10T06:51:36.000+09:00",-4052,-390057,0,-0.0139442231076,-0.0258964143426,0.728087649402,0,0.0230547550432,0.0634005763689,0.0811975016153,0.0318178081066,0.010580401123,-0.00861163600064,0.0191920371236,0.0570280836831,23.2370018257,"validation",10228.6666667,-0.0184448934367,1.08119750162,0.981555106563,1360424,1053627.2,1.16756477054,742877647,0.347568048737,10309.3161779,8262.68382208,0.868410084911,-34725,-88966,283765,10366,76785,-214173,1928,-15205,20599,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.0358799084618,-0.0409483029911,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-10T00:00:00.000+09:00",10160,10430,9810,9900,773797,-0.0139442231076,0.023784901758,0.204379562044,55.0643102126,9647.3993446,9525.22659762,122.172746976,-44.734110962,166.906857938,9370,9684.4,575.950391594,0.0365587215226,0.198755881622,-0.345760871553,,,,,"2025-01-13T06:51:36.000+09:00",-9726,-50978,0,-0.0383838383838,-0.0131313131313,0.8,0,0.0119521912351,0.0617529880478,0.0565635005336,0.0222626079055,0.0123406815127,-0.00451859706687,0.0168592785796,0.0581768072317,22.7593548805,"validation",10166.1666667,-0.0261816154893,1.05656350053,0.973818384511,1261929.8,1072428.4,0.721537214046,742103850,0.286852390332,10301.1713054,8438.8286946,0.784587807274,67472,-86768,340220,-85540,59097,-253034,-9092,-3142,-1828,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.0115174813652,-0.00616282107307,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-13T00:00:00.000+09:00",9790,9930,9450,9520,509432,-0.0383838383838,-0.0393541876892,0.0855188141391,49.8284415128,9627.79944543,9524.83944224,102.960003186,-15.1952881323,118.155291319,9407.5,9634.4,569.096792194,0.0355519415136,0.189432160597,-0.656678008833,,,,,"2025-01-14T06:51:36.000+09:00",-3168,-38079,0,0.0178571428571,0.334033613445,0.864495798319,1,-0.0111111111111,0.0484848484848,0.0119585437151,-0.0118741177447,0.0108151263851,-0.00159614371138,0.0124112700965,0.0597790748103,22.3022017865,"validation",10103.8333333,-0.0577833495538,1.01195854372,0.942216650446,1042972.4,1075302.7,0.473756831448,741594418,0.241382961282,10298.5415254,8516.45847459,0.563128371009,446701,321529,860987,-462459,-362733,-740232,-19162,1728,-47994,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0279616234048,-0.0248998784457,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-14T00:00:00.000+09:00",9600,9850,9530,9690,436002,0.0178571428571,-0.0182370820669,0.0899887514061,52.0261647081,9637.36876152,9537.07355763,100.295203885,7.90281027116,92.3923936138,9447.5,9585.8,552.018449895,0.0356160476758,0.183328800769,-0.718676657127,,,,,"2025-01-15T06:51:38.000+09:00",1819,29539,0,-0.0123839009288,0.330237358101,0.849329205366,1,0.00840336134454,0.0336134453782,0.0256681661815,0.0108702455716,0.0103503822379,0.000815563495475,0.0095348187424,0.0569678482864,22.1642518146,"validation",10040.3333333,-0.0348925998473,1.02566816618,0.965107400153,921176.2,1061082.2,0.41090313267,742030420,0.231216064128,10313.4994226,8581.50057737,0.640011640691,423687,516862,1107194,-420572,-522157,-959577,-21176,-35097,-76323,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.0147079920032,0.00397707903427,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-15T00:00:00.000+09:00",9750,9970,9530,9570,503903,-0.0123839009288,-0.0806916426513,0.0436205016358,50.3495696901,9627.00433667,9539.51255336,87.4917833053,23.820604878,63.6711784273,9467.5,9541.8,544.017132045,0.0352626364358,0.18122591951,-0.645155652511,,,,,"2025-01-16T06:51:43.000+09:00",2801,-42919,0,0.0219435736677,0.365726227795,0.94566353187,1,0.0061919504644,0.0454076367389,0.0108265117507,0.00295541721688,0.00914229710609,0.00248909141881,0.00665320568729,0.0568460953025,22.2965275529,"validation",9988.83333333,-0.0419301553401,1.01082651175,0.95806984466,690662.4,1063837.85,0.473665230091,741526517,0.185840915512,10325.3781965,8609.62180352,0.559740415609,493847,558591,1205735,-471018,-544333,-1069079,-36698,-50831,-65306,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.0121476552333,-0.00342896805597,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-16T00:00:00.000+09:00",9840,10070,9730,9780,827207,0.0219435736677,-0.0258964143426,0.0665212649945,53.1923662349,9650.54213103,9557.3264383,93.215692728,37.699622448,55.51607028,9498,9496.6,540.873051185,0.0355005663621,0.180411739268,-0.299826182225,,,,,"2025-01-17T06:51:43.000+09:00",5239,59620,0,-0.00102249488753,0.395705521472,0.916155419223,1,0.0282131661442,0.0355276907001,0.0296904611497,0.0298422593349,0.00953125692516,0.00385476712147,0.00567648980368,0.0553039929637,22.8139050081,"validation",9939.16666667,-0.0160140856879,1.02969046115,0.983985914312,610068.2,1084232.55,0.762942414891,742353724,0.22049231966,10354.7753498,8641.22465021,0.664570561041,86634,442888,1094032,-53976,-427075,-1020689,-34944,-35144,-4716,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,0.00965589458921,0.0041950878398,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-17T00:00:00.000+09:00",9810,9970,9630,9770,472548,-0.00102249488753,-0.0131313131313,0.0155925155925,53.0366391527,9668.92026471,9573.08003546,95.8402292532,49.327743809,46.5124854442,9505.5,9452,526.5249761,0.0339549017748,0.18168754703,-0.648930591931,,,,,"2025-01-20T06:51:43.000+09:00",-1726,-52090,0,0.299897645855,0.351074718526,0.770726714432,1,0.00306748466258,0.0347648261759,0.0278259954763,0.0336436732967,0.00980964475468,0.00504889905927,0.00476074569541,0.0538920139304,22.2529663533,"validation",9899.33333333,-0.013064852852,1.02782599548,0.986935147148,549818.4,960901.75,0.491775563943,741881176,0.071265714731,10369.0154891,8641.98451085,0.653153014233,55155,504545,1148847,-45731,-482348,-1077629,-12783,-38788,-4784,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.000536363901233,-0.00164383587946,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-20T00:00:00.000+09:00",9860,12700,9700,12700,26078022,0.299897645855,0.334033613445,0.334033613445,75.587939192,10135.240224,9804.70373654,330.536487451,105.569492537,224.966994914,9664.5,9477.6,703.201763522,0.0732262930963,0.339125048099,4.31877351091,,,,,"2025-01-21T06:51:43.000+09:00",-6945,-329158,0,0.0149606299213,0.107086614173,0.335433070866,1,0.00921187308086,0.307062436029,0.314087640333,0.340001688191,0.0260264950749,0.00831255846751,0.0177139366074,0.0553702176001,26.525960721,"validation",9900.66666667,0.282741902902,1.31408764033,1.2827419029,5663536.4,2236031.5,11.6626362375,767959198,0.626624356589,11303.2370137,8025.76298632,1.42617057364,-49860,62030,1032829,46413,-35461,-985478,2649,-29020,22453,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.301284580926,0.295799341752,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-21T00:00:00.000+09:00",12940,13550,12650,12890,15697372,0.0149606299213,0.330237358101,0.398047722343,76.3800078475,10559.0494203,10033.2442005,525.8052198,189.61663799,336.18858181,9848,9508.8,717.258780413,0.0723870643514,0.43519513356,2.03894123294,,,,,"2025-01-22T06:51:43.000+09:00",2099,6882,0,0.0139643134213,0.0318076027929,0.270752521334,1,0.0188976377953,0.0708661417323,0.308895207149,0.355586404173,0.0407917160435,0.014710367571,0.0260813484725,0.055644591188,26.0332109637,"validation",9912.83333333,0.300334583116,1.30889520715,1.30033458312,8715810.4,2993550.2,5.24373100541,783656570,0.7393797171,11990.9008376,7705.09916235,1.20978552683,39129,58330,481972,-33330,-39833,-419674,-6377,-20345,9727,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.0157622013187,0.0171457163627,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-22T00:00:00.000+09:00",12780,13320,12520,13070,7028874,0.0139643134213,0.365726227795,0.497136311569,77.1368377286,10945.3495095,10258.1890745,687.160434948,289.125397382,398.035037566,10065,9544,723.168867526,0.0704871079714,0.495973129775,0.591801162891,,,,,"2025-01-23T06:51:43.000+09:00",3618,-10939,0,0.044376434583,0.0535577658761,0.205814843152,1,-0.00853374709077,0.0620636152056,0.298559364133,0.369446772842,0.052575396706,0.0221213004883,0.0304540962178,0.0553304412797,25.2436118869,"validation",9929.5,0.316279772395,1.29855936413,1.3162797724,10020804.6,3323847.3,2.114680178,790685444,0.778002226516,12560.9847756,7569.01522441,1.10196681274,-240010,-229312,282798,-318826,-330156,-743691,59121,57031,33672,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.00243545951562,0.00537010074204,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-23T00:00:00.000+09:00",13200,15180,13070,13650,25128619,0.044376434583,0.395705521472,0.44750795334,79.4245814487,11361.4495849,10509.4343283,852.015256674,401.70336924,450.311887434,10276,9608.2,822.228234132,0.0694472406134,0.568822725043,2.63749247429,,,,,"2025-01-24T06:51:43.000+09:00",-307,-191837,0,-0.032967032967,0.0278388278388,0.164102564103,1,0.00994644223412,0.161438408569,0.328337874659,0.420661518286,0.0624187001226,0.0294288182593,0.0329898818633,0.060236500669,26.5610127544,"validation",9951,0.371721435032,1.32833787466,1.37172143503,14881087,4391619.6,5.72194800296,815814063,0.831978457333,13198.6111613,7353.38883873,1.0772235535,423500,398896,982184,-397243,-378728,-853404,101447,107371,74848,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.0567711170797,0.0557104324801,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-24T00:00:00.000+09:00",13470,13470,13110,13200,1438921,-0.032967032967,0.351074718526,0.450549450549,73.2965132193,11644.303495,10708.7354891,935.568005813,508.476296555,427.091709259,10481,9672,802.069074551,0.0693672265,0.597576489126,-0.378068054348,,,,,"2025-01-31T06:51:43.000+09:00",6499,-101360,0,0.0651515151515,0.0727272727273,0.263636363636,1,-0.0131868131868,0.0263736263736,0.259421810896,0.36476426799,0.0708763640768,0.0385209315572,0.0323554325196,0.0607628086781,23.6673761938,"validation",9967.66666667,0.324281844631,1.2594218109,1.32428184463,15074361.6,4408843.75,0.326371511805,814375142,0.82482141718,13612.5995913,7349.40040874,0.934123188607,353533,356708,949859,-349216,-343318,-832972,116126,108564,75383,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.0414385434878,-0.0395000919027,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-01-31T00:00:00.000+09:00",13900,14080,13580,14060,1580240,0.0651515151515,0.107086614173,0.562222222222,76.955832481,12015.9491111,10956.9773048,1058.97180635,618.575398515,440.39640784,10734,9760.2,807.635569226,0.0696044629521,0.636618552588,-0.364694324444,,,,,"2025-02-03T06:51:43.000+09:00",4382,-1785,0,-0.0540540540541,0.188477951636,0.113798008535,1,0.0530303030303,0.0378787878788,0.30985653065,0.440544251142,0.0753180516611,0.0439954052998,0.0313226463613,0.0574420746249,23.8241764576,"validation",10001.6666667,0.405765705716,1.30985653065,1.40576570572,10174805.2,4440461.95,0.355872883901,815955382,0.847415109592,14150.7317717,7317.26822826,0.986722432752,609114,429662,897027,-192714,-569283,-1070674,226418,280800,225688,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,0.0728107709068,0.0657690193368,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-03T00:00:00.000+09:00",13820,13820,13120,13300,1058199,-0.0540540540541,0.0318076027929,0.501128668172,68.0774213751,12213.4954017,11130.5345414,1082.96086027,711.452490865,371.508369403,10956,9836,817.090171424,0.0712038355049,0.634770234397,-0.433210424544,,,,,"2025-02-04T06:51:43.000+09:00",-3726,-21966,0,0.0353383458647,0.330827067669,0.146616541353,1,-0.0170697012802,0.049786628734,0.213946695874,0.352175681171,0.0814256285916,0.0534926684861,0.0279329601055,0.0614353512349,23.3675982787,"validation",10021.3333333,0.327168706759,1.21394669587,1.32716870676,7246970.6,4453286.3,0.237622045544,814897183,0.842095016438,14433.271344,7478.72865597,0.837045885709,150644,510411,970538,-247720,-593118,-1037375,109420,223168,152521,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.0288610947354,-0.0204273394211,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-04T00:00:00.000+09:00",13800,15300,13670,13770,15900694,0.0353383458647,0.0535577658761,0.543721973094,70.3551983963,12452.9576476,11326.0505013,1126.90714627,794.543421945,332.36372432,11198.5,9913.4,901.583730608,0.0711559014899,0.634223512506,1.30813003571,,,,,"2025-02-05T06:51:43.000+09:00",7282,-227467,0,0.0188816267248,0.296296296296,0.100944081336,1,0.0375939849624,0.122556390977,0.229628968165,0.389028991063,0.0818378464971,0.0577010473453,0.0241367991518,0.0654744902402,26.1121209058,"validation",10054.6666667,0.369513327145,1.22962896817,1.36951332714,9021334.6,5232667.35,3.03873587531,830797877,0.86561421681,14749.6760024,7647.3239976,0.862063158551,-102,596616,691654,-100703,-125195,-765456,126975,176418,170735,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.0240341220622,0.0124341117072,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-05T00:00:00.000+09:00",14010,14650,13750,14030,5088798,0.0188816267248,0.0278388278388,0.525,71.5639650078,12695.579548,11526.3430568,1169.23649118,869.482035792,299.754455386,11440,9995.6,901.470606993,0.0711445579367,0.634743962008,-0.0467100840805,,,,,"2025-02-06T06:51:43.000+09:00",-501,-85062,0,0.00926585887384,0.23663578047,0.0192444761226,1,0.0174291938998,0.0653594771242,0.226398601399,0.40361759174,0.0833383101338,0.0619730602845,0.0213652498493,0.064253072487,24.9915053844,"validation",10087.8333333,0.390784278091,1.2263986014,1.39078427809,5013370.4,5466237.4,0.93095078527,835886675,0.871356465418,15070.7354627,7809.26453731,0.8566770461,100344,106506,859324,73932,-98108,-827126,-151798,27555,84577,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.00776823222344,0.00351880863386,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-06T00:00:00.000+09:00",14380,14530,13960,14160,2367715,0.00926585887384,0.0727272727273,0.464322647363,72.1748866867,12920.8750021,11721.4287563,1199.44624584,935.474877801,263.971368038,11664.5,10082.8,877.794135065,0.0709181984064,0.637725315058,-0.391489684807,,,,,"2025-02-07T06:51:43.000+09:00",-1013,13488,0,0.180084745763,0.258474576271,0.0677966101695,1,0.0249465431219,0.0406272273699,0.213939731664,0.404371801484,0.0847066557796,0.0660646100142,0.0186420457654,0.0619911112334,24.2356122803,"validation",10123.8333333,0.398679683256,1.21393973166,1.39867968326,5199129.2,5521309.75,0.42883212629,838254390,0.872639621423,15383.8734687,7945.12653126,0.835473167856,147290,304168,1078653,-79504,-323406,-1089975,-42657,64385,131019,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.00168553336374,-0.00351150849599,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-07T00:00:00.000+09:00",14290,17520,13660,16710,32318865,0.180084745763,0.188477951636,0.686175580222,80.8608866419,13503.8173095,12090.9525521,1412.86475737,1030.95285372,381.911903658,12004.5,10224.6,1090.8088397,0.0789109226591,0.703833179439,2.55615249737,,,,,"2025-02-10T06:51:43.000+09:00",-3746,350284,0,0.0592459605027,0.0622381807301,-0.113704368642,1,0.00918079096045,0.272598870056,0.391978008247,0.634293762103,0.0845520501121,0.0616967596479,0.0228552904642,0.0652788054879,27.014924295,"validation",10212,0.636310223267,1.39197800825,1.63631022327,11346854.2,7057042.05,4.57966167284,870573255,0.900355404571,16229.0827013,7779.91729871,1.05691891161,392836,380338,1193559,-306505,-238986,-1206463,-68625,-118625,134883,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,0.185930808638,0.176599766294,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-10T00:00:00.000+09:00",16610,18780,16300,17700,17823923,0.0592459605027,0.330827067669,0.793313069909,83.0704569029,14149.3838773,12506.4375483,1642.946329,1153.35154877,489.594780231,12396,10390.6,1190.03677972,0.0787832231944,0.770577232703,0.988091327634,,,,,"2025-02-11T06:51:43.000+09:00",-2301,-192125,0,0.00847457627119,0.0124293785311,-0.170056497175,1,-0.00598444045482,0.148414123279,0.427879961278,0.703462745174,0.0928218264974,0.0651611044505,0.0276607220469,0.0672337163686,26.4773720202,"validation",10318.1666667,0.715421021176,1.42787996128,1.71542102118,14699999,7895989.05,2.25733887004,888397178,0.924176971851,17172.0376883,7619.96231171,1.05527200016,269341,225203,1310806,-294241,-144629,-1299737,39469,-42396,125330,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.0595037006372,0.0501330247105,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-11T00:00:00.000+09:00",17990,18990,17670,17850,9098725,0.00847457627119,0.296296296296,0.71469740634,83.3834732368,14718.7094346,12902.2569891,1816.45244548,1285.97172811,530.480717364,12768,10557.4,1199.31986689,0.0787720777411,0.820200687542,0.0835055451934,,,,,"2025-02-12T06:51:43.000+09:00",-1798,-114576,0,-0.0280112044818,0.043137254902,-0.150700280112,1,0.016384180791,0.0745762711864,0.398026315789,0.690757194006,0.101762041763,0.072043234068,0.0297188076955,0.0671887880609,25.813403639,"validation",10427.1666667,0.711874430574,1.39802631579,1.71187443057,13339605.2,8268101.7,1.10046118567,897495903,0.927589448978,18004.1611893,7531.83881073,0.985279178419,-320006,-15736,910159,268074,45371,-954313,47982,-14608,168010,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.00142257470055,0.00858128989185,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-12T00:00:00.000+09:00",18150,18290,17330,17350,4554929,-0.0280112044818,0.23663578047,0.728087649402,78.1936039232,15123.5233677,13231.7194344,1891.80393337,1407.13816916,484.665764201,13133.5,10717.6,1182.22559068,0.0784750134989,0.828415477147,-0.393637994573,,,,,"2025-02-13T06:51:44.000+09:00",2021,-46674,0,0.0270893371758,0.0801152737752,-0.132564841499,1,0.0168067226891,0.053781512605,0.321049225264,0.618832574457,0.109037690684,0.0811030645052,0.0279346261787,0.0681398034974,25.0930682867,"validation",10542.3333333,0.645745723591,1.32104922526,1.64574572359,13232831.4,8434339.25,0.540045742172,892940974,0.889597409779,18573.4973346,7693.50266544,0.887546145769,-415364,-135370,812920,172748,-140170,-1044081,234257,267430,367212,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.0316897456685,-0.0221279883236,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-13T00:00:00.000+09:00",17380,18250,17090,17820,7155277,0.0270893371758,0.258474576271,0.8,79.4861223371,15538.3659266,13571.5920689,1966.77385768,1519.06530687,447.708550815,13529.5,10885.6,1180.63804849,0.077821637503,0.826603654698,-0.164684376023,,,,,"2025-02-14T06:51:39.000+09:00",2792,72423,0,-0.00392817059484,-0.0291806958474,-0.130190796857,0,0.00172910662824,0.0668587896254,0.317121844858,0.637025060631,0.110368903349,0.0852449667154,0.0251239366339,0.0662535380746,25.5714373854,"validation",10672.5,0.669711876318,1.31712184486,1.66971187632,14190343.8,8753413.25,0.817427076232,900096251,0.90246168259,19121.2670731,7937.73292688,0.883644377877,-385115,-307202,858219,46193,-18932,-1168004,307986,308247,442408,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.0134415046227,0.0215873108197,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-14T00:00:00.000+09:00",19860,20600,17660,17750,13527879,-0.00392817059484,0.0622381807301,0.864495798319,78.7375741912,15878.6173225,13881.1037675,1997.513555,1614.75495649,382.758598502,13941,11058.4,1306.30675931,0.0766055744467,0.79795984067,0.431105373527,,,,,"2025-02-17T06:51:39.000+09:00",83,-15569,0,0.00957746478873,-0.0445070422535,-0.129577464789,0,0.114478114478,0.164983164983,0.2732228678,0.605114663966,0.112535974929,0.090972110225,0.0215638647044,0.0735947470035,26.20440402,"validation",10807.5,0.642377978256,1.2732228678,1.64237797826,10432146.6,9404335.6,1.4384725913,886568372,0.770782542044,19503.1790694,8378.82093061,0.842401777476,66776,-341796,530234,-328820,23056,-820674,249020,303037,436192,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.00697868604678,-0.0133238571206,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-17T00:00:00.000+09:00",18360,18690,17750,17920,3360467,0.00957746478873,0.0124293785311,0.849329205366,79.2486787408,16192.6761959,14180.2812662,2012.39492976,1694.28295115,318.11197861,14352.5,11235.4,1280.14199079,0.0767151125342,0.76085830777,-0.655142116098,,,,,"2025-02-18T06:51:39.000+09:00",2655,-104580,0,0.0390625,-0.0859375,-0.151785714286,0,0.0343661971831,0.0529577464789,0.248562968124,0.594958790964,0.112298824205,0.0945470396845,0.0177517845207,0.0714364950217,24.8212631969,"validation",10947.6666667,0.636878482477,1.24856296812,1.63687848248,7539455.4,9550558.85,0.351860770954,889928839,0.774291961983,19812.6094311,8892.39056886,0.826687591613,-17506,-422217,371727,-79129,74942,-702638,69719,297680,458107,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.00210173101285,-0.0065003858565,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-18T00:00:00.000+09:00",17950,19210,17930,18620,9426517,0.0390625,0.043137254902,0.94566353187,81.2475663468,16566.1106273,14509.1493205,2056.96130679,1766.81862228,290.142684518,14805,11432,1280.8461343,0.0759826181344,0.715612558584,-0.0618499875299,,,,,"2025-02-19T06:51:39.000+09:00",1008,59083,0,0.00644468313641,-0.153598281418,-0.165413533835,0,0.00167410714286,0.0714285714286,0.25768321513,0.628761371589,0.110470532051,0.0948882181674,0.0155823138839,0.0687887290174,25.8910287841,"validation",11093,0.678536013702,1.25768321513,1.6785360137,7605013.8,9996689.55,0.942963863472,899355356,0.789405523752,20102.3219649,9507.67803508,0.860087608915,91020,103824,455392,17228,-269778,-679758,-124694,135571,354412,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,0.0327838168762,0.0323349338955,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-19T00:00:00.000+09:00",18770,19360,18420,18740,4431410,0.00644468313641,0.0801152737752,0.916155419223,81.5752183745,16900.5551462,14822.5456672,2078.00947904,1829.05679363,248.952685411,15253,11633.8,1256.49998185,0.0762044785912,0.659602651432,-0.633343319938,,,,,"2025-02-20T06:51:39.000+09:00",925,-24143,0,-0.076840981857,-0.152081109925,-0.177161152615,0,0.00805585392052,0.0504833512352,0.228610765095,0.610823634582,0.110886311582,0.0976017499268,0.0132845616548,0.0670490918812,25.1426439316,"validation",11240,0.667259786477,1.2286107651,1.66725978648,7580310,10176899.7,0.435438112847,903786766,0.793134681282,20283.4596211,10222.5403789,0.846588608458,234615,308183,678215,-44864,-194556,-811562,-206700,-137920,264436,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.0105759616761,0.000472990510548,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-20T00:00:00.000+09:00",18620,18630,17120,17300,2416780,-0.076840981857,-0.0291806958474,0.770726714432,66.5486333548,16962.0082006,15006.0608029,1955.9473977,1854.43491444,101.51248326,15629.5,11801,1282.46426886,0.0797356656964,0.56599502898,-0.875264387007,,,,,"2025-02-21T06:51:39.000+09:00",-4131,-18446,0,-0.0196531791908,-0.035838150289,-0.0774566473988,0,-0.00640341515475,0.0805763073639,0.106881218209,0.465977459537,0.11306054322,0.107192769621,0.00586777359887,0.0741308825933,24.4564084141,"validation",11365,0.52221733392,1.10688121821,1.52221733392,6632610.6,10274111.3,0.235230077759,901369986,0.776168397163,20052.6096527,11206.3903473,0.688837733084,240445,203343,557017,-77464,-48715,-734371,-168744,-179050,302146,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,-0.0703053766585,-0.0639919705884,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-21T00:00:00.000+09:00",17070,17530,16960,16960,1431295,-0.0196531791908,-0.0445070422535,0.335433070866,63.5710590848,16961.6992467,15150.7970397,1810.90220694,1845.72837294,-34.8261660026,15842.5,11965,1231.57396395,0.051391354672,0.535901011744,-0.906451759148,,,,,"2025-02-24T06:51:39.000+09:00",-10,43753,0,-0.0341981132075,-0.0766509433962,-0.0566037735849,0,-0.0132947976879,0.0329479768786,0.0705381095155,0.417467613874,0.106774894277,0.108828323876,-0.00205342959921,0.0726163893836,23.9127030962,"validation",11487.3333333,0.476408798096,1.07053810952,1.4764087981,4213293.8,9041774.95,0.158298012051,899938691,0.729831773793,20087.5058893,11597.4941107,0.631625259087,130522,167570,635774,-122007,-62965,-848178,-23021,-136470,328742,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.0198491054321,-0.0279575513516,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-24T00:00:00.000+09:00",16600,16630,16100,16380,1438120,-0.0341981132075,-0.0859375,0.270752521334,58.7425811906,16872.2070549,15241.8491109,1630.35794401,1802.65428716,-172.296343145,16017,12119.8,1205.03296652,0.0525366454227,0.502776774622,-0.819746912689,,,,,"2025-02-25T06:51:39.000+09:00",-630,156426,0,-0.037851037851,-0.0689865689866,-0.0659340659341,0,-0.0212264150943,0.03125,0.0226634201161,0.351507450618,0.0995334520154,0.110052154283,-0.0105187022677,0.0735673361734,23.8826636205,"validation",11603.6666667,0.41162276292,1.02266342012,1.41162276292,3828824.4,8328812.35,0.172668075539,898500571,0.689438038546,20043.4877996,11990.5122004,0.545076505638,-17398,308291,621688,-31001,-146428,-809233,38305,-169334,309118,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.0306909670677,-0.0324941178548,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-25T00:00:00.000+09:00",16160,16250,15510,15760,1752441,-0.037851037851,-0.153598281418,0.205814843152,54.0192566845,16701.0982772,15280.2306582,1420.86761899,1726.29695352,-305.42933453,16151.5,12268.2,1181.10204034,0.0537077685441,0.470161341113,-0.740518368468,,,,,"2025-02-26T06:51:39.000+09:00",-985,73215,0,0.00824873096447,-0.0380710659898,-0.0374365482234,0,-0.013431013431,0.045177045177,-0.024239234746,0.284622030942,0.0901565748093,0.109536608726,-0.0193800339169,0.0749430228643,24.0417505946,"validation",11707.8333333,0.346107307074,0.975760765254,1.34610730707,2294009.2,8064990.7,0.217289897185,896748130,0.657549958489,19948.4054505,12354.5945495,0.448444857911,35511,147834,832538,-21923,-87866,-437468,-4195,-58551,238830,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.0321880998523,-0.0328079126652,,,0,1,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-26T00:00:00.000+09:00",15950,16660,15570,15890,2308971,0.00824873096447,-0.152081109925,0.164102564103,54.8392165059,16576.3139269,15325.3987576,1250.91516926,1631.22059667,-380.305427409,16263.5,12430.6,1174.59475174,0.0531519117118,0.445577638059,-0.60357719285,,,,,"2025-02-27T06:51:39.000+09:00",34,-171171,0,0.0497168030208,-0.100062932662,-0.0969162995595,0,0.0120558375635,0.0691624365482,-0.0229655363237,0.27829710553,0.0787234216024,0.102657054542,-0.0239336329395,0.0739203745592,24.3257577883,"validation",11817,0.344672928831,0.977034463676,1.34467292883,1869521.4,6924008.3,0.333473170447,899057101,0.601118849034,19886.8259583,12640.1740417,0.448458956729,-121678,-188723,90596,195193,177092,-255742,-57685,12545,169610,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,0.00414271984022,0.00567539745785,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-27T00:00:00.000+09:00",16320,17700,16320,16680,6728671,0.0497168030208,-0.035838150289,0.263636363636,59.5588522296,16592.2656304,15425.7395904,1166.52604005,1538.28168535,-371.755645297,16437.5,12599.8,1219.98084091,0.052944588252,0.406560378661,-0.0609635241554,,,,,"2025-02-28T06:51:39.000+09:00",1354,-127475,0,-0.0611510791367,-0.0935251798561,-0.1948441247,0,0.0270610446822,0.0868470736312,0.014752851711,0.323830536993,0.0699356139119,0.0922231226228,-0.0222875087108,0.0731403381838,25.443853884,"validation",11938,0.397218964651,1.01475285171,1.39721896465,2731899.6,7188495.8,0.936033237997,905785772,0.635811945526,19778.9181121,13096.0818879,0.536286988318,-236938,-169092,31217,279869,210905,-180148,-33212,-33802,159780,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.0570395371949,0.0504427464231,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-02-28T00:00:00.000+09:00",15870,16150,15640,15660,1355233,-0.0611510791367,-0.0766509433962,0.113798008535,52.002244707,16448.8401488,15443.0922133,1005.74793551,1431.77493538,-426.026999869,16517.5,12737.6,1207.12506656,0.0538838599503,0.385378714152,-0.771010915399,,,,,"2025-03-04T06:51:39.000+09:00",-105,-15463,0,-0.0261813537676,-0.0542784163474,-0.200510855683,0,-0.0485611510791,0.0305755395683,-0.0519146359921,0.229430976008,0.0642240060991,0.0914287953628,-0.0272047892637,0.0770833375834,23.7783489228,"validation",12047.1666667,0.299890707359,0.948085364008,1.29989070736,2716687.2,7177245.45,0.188823554864,904430539,0.616358724363,19700.2464555,13334.7535445,0.365289300925,-34531,-17219,188893,64123,98264,-180631,-35787,-71317,-23375,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.0272157306099,-0.0262675090517,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-04T00:00:00.000+09:00",15100,15850,14790,15250,1044787,-0.0261813537676,-0.0689865689866,0.146616541353,49.294856567,16264.4032029,15428.7890864,835.61411645,1312.54277159,-476.928655144,16615,12864.8,1196.61613323,0.0526383099766,0.347682605426,-0.811976075057,,,,,"2025-03-05T06:51:39.000+09:00",10606,106390,0,-0.00590163934426,-0.0367213114754,-0.131803278689,0,-0.0357598978289,0.0676883780332,-0.0821546795065,0.185405136496,0.0547943682918,0.0860683784652,-0.0312740101734,0.0784666316872,23.491658377,"validation",12150.1666667,0.255126815819,0.917845320494,1.25512681582,2638020.6,7176574.85,0.145582958701,903385752,0.616509761617,19503.3732446,13726.6267554,0.263707823675,209851,38526,149803,-221004,-12911,-229026,2020,-23740,62210,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0246573366796,-0.0180357545418,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-05T00:00:00.000+09:00",15390,16000,14980,15160,1290714,-0.00590163934426,-0.0380710659898,0.100944081336,48.6955336329,16094.4950178,15408.8787837,685.616234092,1187.15746409,-501.541230002,16684.5,12984.6,1184.00069514,0.0523409865769,0.320036863259,-0.698837145179,,,,,"2025-03-06T06:51:39.000+09:00",1675,7756,0,-0.05672823219,0,-0.152374670185,0,0.00918032786885,0.0668852459016,-0.0913722317121,0.167536928361,0.0452253452568,0.0783085398479,-0.0330831945911,0.078100309706,23.6971217708,"validation",12256.3333333,0.236911528733,0.908627768288,1.23691152873,2545675.2,6446075.85,0.200232518207,902095038,0.55302762998,19354.3275225,14014.6724775,0.214494665453,305620,101017,336939,-297871,-65043,-377316,-16147,-45754,16658,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,-0.0174520244889,-0.018166173834,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-06T00:00:00.000+09:00",15290,15480,14300,14300,1271481,-0.05672823219,-0.100062932662,0.0192444761226,43.280599451,15818.4188612,15326.7396145,491.679246671,1048.06182061,-556.382573938,16698,13087.2,1183.7149312,0.0539873092112,0.31359839405,-0.66818230512,,,,,"2025-03-07T06:51:39.000+09:00",2658,19223,0,0.0573426573427,0.0524475524476,-0.113986013986,1,0.00857519788918,0.0778364116095,-0.143610013175,0.0926707011431,0.0343831641029,0.0732910364063,-0.0389078723034,0.0827772679163,23.6237077371,"validation",12350.5,0.157847860411,0.856389986825,1.15784786041,2338177.2,6255210,0.203267516198,900823557,0.519062365612,19316.2329919,14079.7670081,0.0420575618372,27459,131918,116008,-21414,-118343,-275977,-3509,-17141,124914,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0637763493693,-0.0406227365075,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-07T00:00:00.000+09:00",14200,15610,14100,15120,5778642,0.0573426573427,-0.0935251798561,0.0677966101695,49.0933136003,15710.9698056,15311.425569,399.544236622,918.358303812,-518.81406719,16746,13197.2,1207.02100755,0.0552967051625,0.293899946513,-0.0873698209176,,,,,"2025-03-10T06:51:39.000+09:00",342,-47224,0,-0.0205026455026,0.0251322751323,-0.165343915344,1,-0.00699300699301,0.105594405594,-0.0970978144034,0.145697572212,0.0264248833744,0.0607379830564,-0.0343130996819,0.079829431716,25.1934529147,"validation",12453.5,0.21411651343,0.902902185597,1.21411651343,2148171.4,6425756.35,0.899293668363,906602199,0.531826957616,19206.8242522,14285.1757478,0.169622891888,-35909,239555,-33396,116735,-176045,-32787,-79947,-70475,24920,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.0622647118734,0.0671668558949,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-10T00:00:00.000+09:00",15080,15450,14810,14810,1126178,-0.0205026455026,-0.0542784163474,-0.113704368642,47.1270136031,15572.3590663,15274.2829343,298.076132034,794.301869456,-496.225737422,16651,13303,1166.51950701,0.0381018438442,0.312499435516,-0.829930160958,,,,,"2025-03-11T06:51:39.000+09:00",-3987,-43627,0,-0.00810263335584,0.0432140445645,-0.226198514517,1,-0.0026455026455,0.042328042328,-0.110563930094,0.113282718184,0.0201266800833,0.0536328068505,-0.0335061267672,0.0787656655643,23.5373980642,"validation",12554.3333333,0.179672357486,0.889436069906,1.17967235749,2102360.4,4866122,0.231432339756,905476021,0.35863019875,19252.7140504,14049.2859496,0.146194784603,-49151,86397,-105048,145876,16710,75065,-80111,-90078,5172,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0231981999833,-0.0179191632984,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-11T00:00:00.000+09:00",13900,14790,13890,14690,993254,-0.00810263335584,-0.0367213114754,-0.170056497175,46.3530684994,15436.6115176,15231.0027169,205.608800725,676.56325571,-470.954454986,16500.5,13412.4,1148.91097079,0.0351081258898,0.325853285432,-0.876767311256,,,,,"2025-03-12T06:51:39.000+09:00",-12916,213804,0,0.0319945541184,0.0347174948945,-0.218515997277,1,-0.0614449696151,0.0607697501688,-0.109723947759,0.0952551370374,0.0139965146851,0.0460560419136,-0.0320595272284,0.0782104132602,23.4036639701,"validation",12655.1666667,0.160790717889,0.890276052241,1.16079071789,2092053.8,4024588.55,0.246796408542,904482767,0.199841409875,19188.8710681,13812.1289319,0.163271930453,105614,27681,-47719,-10584,92077,7680,-87296,-106457,-1851,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.00465418564828,-0.00215074445777,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-12T00:00:00.000+09:00",14920,15600,14740,15160,2677182,0.0319945541184,0,-0.150700280112,49.8284242986,15394.0558995,15225.7432564,168.312643138,574.913133196,-406.600490058,16366,13541,1131.84590145,0.0360436535485,0.326771822298,-0.314435399071,,,,,"2025-03-13T06:51:39.000+09:00",-6107,-123142,0,-0.00725593667546,0.0250659630607,-0.255277044855,1,0.0156569094622,0.0585432266848,-0.0736893559819,0.119562809246,0.0111024170935,0.0379230298942,-0.0268206128007,0.0746600198846,24.426690966,"validation",12768.8333333,0.187265868717,0.926310644018,1.18726586872,2369347.4,3703511.4,0.722876673203,907159949,0.130471395336,19039.9738219,13692.0261781,0.274492930682,106103,40038,392713,-66175,55651,-367036,-31124,-85452,-54186,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,0.0173271518486,0.0209204030443,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-13T00:00:00.000+09:00",15650,16500,15010,15050,2892353,-0.00725593667546,0.0524475524476,-0.132564841499,49.0278951565,15341.1242227,15212.7252374,128.398985277,485.610303612,-357.211318335,16251,13653.4,1157.42833706,0.0357350144073,0.331373359542,-0.223153066685,,,,,"2025-03-14T06:51:28.000+09:00",-42461,-139786,0,0.0299003322259,0.024584717608,-0.179401993355,1,0.0323218997361,0.0982849604222,-0.0739031444219,0.102289539602,0.00853149403836,0.0322664653563,-0.0237349713179,0.0769055373462,24.4967141859,"validation",12890.1666667,0.167556664641,0.926096855578,1.16755666464,2693521.8,3620382.6,0.798908104353,904267596,0.156428522223,18943.574233,13558.425767,0.276979222096,-99746,-40808,210570,120179,158303,22496,-28827,-115396,-257912,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.00679765221286,0.00191485387684,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-14T00:00:00.000+09:00",15300,15720,15060,15500,1177188,0.0299003322259,0.0251322751323,-0.130190796857,52.3971760682,15365.56665,15234.0048495,131.561800512,414.800602992,-283.23880248,16135,13781.4,1122.61202727,0.0358718820528,0.3236266621,-0.67048248224,,,,,"2025-03-17T06:51:28.000+09:00",468,37065,0,-0.00322580645161,0.0296774193548,-0.18,1,0.0166112956811,0.043853820598,-0.0393554384878,0.124704311608,0.00848785809753,0.0267613292253,-0.0182734711278,0.0724265824046,23.6272344046,"validation",13011.5,0.191253890789,0.960644561512,1.19125389079,1773231,3321478.15,0.354416903209,905444784,0.0805143487095,18745.8580965,13524.1419035,0.378392471645,-19703,43887,317693,42278,17620,3765,-22035,-48545,-331872,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0327290106736,0.0140453239249,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-17T00:00:00.000+09:00",15650,15920,15410,15450,1223656,-0.00322580645161,0.0432140445645,-0.129577464789,51.9859949268,15378.5563961,15250.0044902,128.551905889,357.550863571,-228.998957682,16020,13910.4,1078.85402532,0.0358745309216,0.314246866283,-0.672452484046,,,,,"2025-03-18T06:51:30.000+09:00",-4284,-33062,0,-0.0161812297735,0.0355987055016,-0.153398058252,1,0.00967741935484,0.0329032258065,-0.0355805243446,0.110679779158,0.00832051170803,0.0231424507166,-0.0148219390086,0.0698287395031,23.6627179392,"validation",13122.8333333,0.177337211222,0.964419475655,1.17733721122,1792726.6,2706267,0.452156420634,904221128,0.326145868091,18537.1173989,13502.8826011,0.386775245318,88714,177903,414651,-51621,-141846,-89837,-54009,-59350,-357215,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0204992988689,-0.0158235238814,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-18T00:00:00.000+09:00",15600,15680,15050,15200,806538,-0.0161812297735,0.0347174948945,-0.151785714286,49.8783750274,15351.0861813,15246.3004539,104.785727414,306.99783634,-202.212108926,15884,14037.2,1046.79302351,0.0357447892194,0.299936398434,-0.792175599721,,,,,"2025-03-19T06:51:33.000+09:00",-216,-32756,0,0.0223684210526,0.00657894736842,-0.139473684211,1,0.00970873786408,0.0407766990291,-0.0430622009569,0.0828370330265,0.00689379785617,0.020197226075,-0.0133034282188,0.0688679620733,23.2295569995,"validation",13228,0.14907771394,0.956937799043,1.14907771394,1755383.4,2578570.55,0.312784926517,903414590,0.261496645884,18266.0948764,13501.9051236,0.356428892319,195503,49081,423579,-227629,-58742,-126004,13582,-14518,-314049,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.0168132465966,-0.0189115225738,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-19T00:00:00.000+09:00",15110,15890,14850,15540,1777795,0.0223684210526,0.0250659630607,-0.165413533835,52.6877097899,15380.1498458,15268.0559759,112.093869891,268.01704305,-155.923173159,15730,14169.6,1046.30780755,0.0348296892668,0.257639745191,-0.262237094284,,,,,"2025-03-20T06:51:33.000+09:00",5379,182588,0,-0.00772200772201,-0.0238095238095,-0.202059202059,0,-0.00592105263158,0.0684210526316,-0.0120788302606,0.0967140921409,0.00721324774076,0.0172469139672,-0.0100336662264,0.0673299747457,24.0420570143,"validation",13334.1666667,0.165427160802,0.987921169739,1.1654271608,1575506,2196134.45,0.809511002389,905192385,0.132893252506,17756.3365959,13703.6634041,0.453117364513,115471,53255,342144,-135496,-51701,-148959,-2098,-19519,-209276,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.0161364604349,0.0320124374703,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-20T00:00:00.000+09:00",15900,15930,15340,15420,1489215,-0.00772200772201,0.024584717608,-0.177161152615,51.588654443,15386.2806387,15279.3110888,106.969549954,235.807544431,-128.837994477,15564,14294,1013.71439272,0.034664498169,0.190729380956,-0.369254850716,,,,,"2025-03-21T06:51:33.000+09:00",5685,-142231,0,0.0350194552529,-0.0693904020752,-0.171854734112,0,0.023166023166,0.0379665379665,-0.00925212027756,0.0787743108997,0.00693706549634,0.0152923180565,-0.00835525256013,0.0657402329912,23.8571803406,"validation",13438.3333333,0.14746372318,0.990747879722,1.14746372318,1294878.4,2049024.7,0.726792117245,903703170,-0.00203989732286,17048.2560426,14079.7439574,0.451490849332,-2764,274885,177272,-32293,-294318,-77266,33068,2545,-117447,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.0109480350672,0.0101556925556,,,0,0,1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-21T00:00:00.000+09:00",15820,16630,15800,15960,6309473,0.0350194552529,0.0296774193548,-0.0774566473988,56.0332458692,15474.5451558,15329.7324896,144.812666242,217.608568793,-72.795902551,15497,14419.8,1027.73479324,0.0322209175744,0.163942520993,2.28671372143,,,,,"2025-03-24T06:51:33.000+09:00",30226,21927,0,0.00250626566416,-0.158521303258,-0.203007518797,0,0.0259403372244,0.0538261997406,0.0298767503388,0.106811467565,0.00907347532845,0.0136346221048,-0.00456114677638,0.0643944106042,25.3354035838,"validation",13544,0.178381571175,1.02987675034,1.17838157118,2321335.4,2243659.35,2.81213500615,910012643,0.192601809183,16767.3086239,14226.6913761,0.682239178449,-139068,-70284,44066,113242,12222,64702,34001,41518,-111304,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.0327328525454,0.0429350589211,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-24T00:00:00.000+09:00",16120,16560,15900,16000,1188417,0.00250626566416,0.0355987055016,-0.0566037735849,56.3529078022,15555.3843626,15379.3819348,176.002427821,209.287340599,-33.2849127773,15449,14541.6,1001.4680223,0.0320269341758,0.143400675117,-0.584584632246,,,,,"2025-03-25T06:51:33.000+09:00",3101,-61947,0,-0.04375,-0.2175,-0.203125,0,0.0100250626566,0.0413533834586,0.0356657388828,0.100291577268,0.0110001517388,0.0130804587874,-0.00208030704858,0.0625917513936,23.6684767287,"validation",13652,0.171989452095,1.03566573888,1.17198945209,2314287.6,2231515.45,0.532560507255,911201060,0.252347995171,16556.6985149,14341.3014851,0.748713884044,-90771,-126230,120851,1486,1406,-25466,86018,120508,-100237,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.00669069851461,0.00138034303312,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-25T00:00:00.000+09:00",16360,16400,15100,15300,786086,-0.04375,0.00657894736842,-0.0659340659341,49.5618592064,15516.0944607,15373.5017915,142.592669198,195.948406319,-53.3557371209,15395,14650.2,1022.79173499,0.0325643378932,0.132893371085,-0.782997445252,,,,,"2025-03-26T06:51:33.000+09:00",-6660,-26406,0,-0.00849673202614,-0.134640522876,-0.177777777778,0,0.0225,0.08125,-0.00617083468659,0.0443543432854,0.0093197823005,0.0128070853803,-0.0034873030798,0.0668491330059,23.2104295876,"validation",13753.3333333,0.11245758604,0.993829165313,1.11245758604,2310197.2,2198913.75,0.357488328044,910414974,0.270915650966,16417.9467239,14372.0532761,0.453565519212,-242436,-163054,-47766,52435,-14254,6170,169697,158660,13945,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.037572352749,-0.0313093568632,,,0,1,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-26T00:00:00.000+09:00",15070,15500,14740,15170,597566,-0.00849673202614,-0.0238095238095,-0.0374365482234,48.3954392554,15462.849159,15358.4275847,104.421574331,177.643039921,-73.2214655903,15365.5,14745.4,1004.02089678,0.0316020496921,0.131869888821,-0.84076553269,,,,,"2025-03-27T06:51:33.000+09:00",7307,59466,0,-0.0540540540541,-0.152933421226,-0.135135135135,0,-0.0150326797386,0.0496732026144,-0.0127233087111,0.0287954209448,0.00688342612595,0.0117101542466,-0.00482672812066,0.0661846339339,22.9276950894,"validation",13860.6666667,0.0944639507479,0.987276691289,1.09446395075,2074151.4,2141170,0.279083865363,909817408,0.305190106344,16378.6233883,14352.3766117,0.403516194449,-1642,-187397,6913,-180057,-32339,-93432,158123,201739,51014,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.0192505711811,-0.0158358204045,,,0,0,-1
+"080220","제주반도체","KOSDAQ","KRW","1d","2025-03-27T00:00:00.000+09:00",14800,14950,14220,14350,511165,-0.0540540540541,-0.0693904020752,-0.0969162995595,41.7249411379,15291.6415961,15283.7292451,7.91235100935,143.696902139,-135.784551129,15288.5,14831.6,1000.16226129,0.0335100167704,0.140525467386,-0.823923933406,,,,,"2025-03-28T06:51:33.000+09:00",3256,-49469,0,-0.0641114982578,-0.117073170732,-0.0891986062718,0,-0.0243902439024,0.0481212920237,-0.0613860090918,-0.0324712101189,0.000551383345599,0.0100137214034,-0.00946233805779,0.069697718557,22.7159529347,"validation",13942.6666667,0.0292148799847,0.938613990908,1.02921487998,1878541.4,2051279.7,0.249193223138,909306243,0.24982312261,16362.7118041,14214.2881959,0.0631680845223,-76916,-200382,165613,-56538,-22839,-277197,114659,202099,72107,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,-0.0401392148368,-0.0415065998334,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-09-04T00:00:00.000+09:00",6850,6915,6745,6795,18147,0,0.01191362621,0.0126676602086,51.226652708,6729.2689349,6766.40945837,-37.1405234693,-77.1830406971,40.0425172278,6716,6942.5,196.945549929,0.0174490420013,0.0795601166385,-0.356435599983,,,,,"2023-10-05T19:32:20.000+09:00",0,-18131,0,-0.00147167034584,0.0345842531273,-0.0448859455482,1,0.00809418690213,0.0250183958793,0.0117629541394,-0.0212459488657,-0.00546586070188,-0.0113587992196,0.00589293851771,0.0289838925576,18.6302028715,"validation",7054.5,-0.0367850308314,1.01176295414,0.963214969169,14318.6,24055,0.754396175431,159249339,0.450054042819,6983.16287167,6448.83712833,0.64784988555,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.0081288445261,0.000630612999326,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-09-05T00:00:00.000+09:00",6755,6850,6715,6785,7314,-0.00147167034584,0.00147601476015,0.00369822485207,50.6822318363,6737.84294492,6767.78653553,-29.9435906118,-67.73515068,37.7915600682,6717.25,6925.4,192.520867791,0.0173868245484,0.0798560552441,-0.917604853927,,,,,"2023-10-05T19:32:21.000+09:00",0,-5080,0,-0.00736919675755,0.0397936624908,-0.0744288872513,1,-0.00588668138337,0.0198675496689,0.0100859726823,-0.020273197216,-0.00441320421692,-0.00998307305528,0.00556986883835,0.0283744830938,17.7200151911,"validation",7039.08333333,-0.0360960825865,1.01008597268,0.963903917413,13023.6,22728.95,0.321792251732,159242025,0.385789928703,6985.45654354,6449.04345646,0.626301914757,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.000554682862528,-0.00399571403791,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-09-06T00:00:00.000+09:00",6710,6855,6710,6735,12050,-0.00736919675755,-0.00663716814159,0.00522388059701,47.9388809015,6737.40556878,6765.35790327,-27.9523344915,-59.7785874423,31.8262529509,6719,6909.5,189.126520092,0.0173499682633,0.0798304006527,-0.598904968578,,,,,"2023-10-05T19:32:22.000+09:00",0,-10604,0,-0.0296956198961,0.0200445434298,-0.0549368968077,1,-0.0110537951363,0.0213706705969,0.00238130674207,-0.0252550835806,-0.00415030950133,-0.00887581105306,0.00472550155172,0.0280811462646,18.2118930401,"validation",7025.58333333,-0.041360741101,1.00238130674,0.958639258899,12863.8,22207.35,0.542613143847,159229975,0.418338973358,6987.19023099,6450.80976901,0.529829572727,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-7.30361490754e-05,-0.00353840281737,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-09-07T00:00:00.000+09:00",6635,6765,6520,6535,20422,-0.0296956198961,-0.0382634289919,-0.0172932330827,38.8745511199,6706.2662505,6748.29435488,-42.0281043745,-56.2284908288,14.2003864543,6713.25,6888.8,193.117482942,0.0184935484747,0.0829972515607,-0.155436829106,,,,,"2023-10-05T19:32:23.000+09:00",0,-13809,0,-0.00382555470543,0.0520275439939,-0.0206579954093,1,-0.014847809948,0.0363771343727,-0.0265519681227,-0.0513587272094,-0.00643123249801,-0.00860420670677,0.00217297420876,0.0295512598229,18.7092956637,"validation",7010.08333333,-0.0677714244957,0.973448031877,0.932228575504,14251.4,22986.1,0.88844997629,159209553,0.370286825516,6991.84064952,6434.65935048,0.180086176067,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.0238126703069,-0.0170696598765,,,0,1,1
+"084680","이월드","KOSPI","KRW","1d","2023-09-08T00:00:00.000+09:00",6550,6575,6465,6510,19903,-0.00382555470543,-0.0419426048565,-0.0475493782004,37.9096294883,6676.07144273,6730.64292118,-54.5714784495,-55.8970883529,1.32560990341,6697,6869.2,187.180519875,0.0173012460469,0.0854416546611,-0.0484480230171,,,,,"2023-10-05T19:32:24.000+09:00",0,-5688,0,0.0798771121352,0.0599078341014,-0.0276497695853,1,0.00229533282326,0.0168324407039,-0.0279229505749,-0.0522913876434,-0.00838271558364,-0.00858634229691,0.000203626713274,0.02875276803,18.679720496,"validation",6993.5,-0.0691356259384,0.972077049425,0.930864374062,15567.2,20513.95,0.970217827381,159189650,0.19737788188,6983.10138063,6410.89861937,0.173192768965,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,-0.00359794841722,-0.0124534729719,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-09-11T00:00:00.000+09:00",7285,7295,6815,7030,232268,0.0798771121352,0.0345842531273,0.0100574712644,60.0961590341,6730.52199,6752.81751961,-22.2955296086,-49.176776604,26.8812469955,6700.5,6859.3,229.881911313,0.0246209480917,0.0896196494697,4.26516462204,,,,,"2023-10-05T19:32:25.000+09:00",0,-77831,0,0.00355618776671,0.0668563300142,-0.113086770982,1,0.119047619048,0.073732718894,0.0491754346691,0.0248859213039,-0.00317148358585,-0.00699527405463,0.00382379046877,0.0327001296319,21.2135891418,"validation",6984.08333333,0.00657447290864,1.04917543467,1.00657447291,58391.4,29375.25,7.90692845167,159421918,0.439495834078,7000.74823064,6400.25176936,1.04871264237,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,0.076265983579,0.0816601307967,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-09-12T00:00:00.000+09:00",7030,7515,7005,7055,110055,0.00355618776671,0.0397936624908,0.00427046263345,60.8209952281,6780.44168385,6775.20140705,5.24027680082,-38.2933659231,43.5336427239,6702,6849.1,249.890346219,0.0245528169227,0.0915974310503,1.5354165096,,,,,"2023-10-05T19:32:26.000+09:00",0,33127,0,-0.0262225372077,-0.00566973777463,-0.115520907158,0,0,0.072546230441,0.052670844524,0.0300623439576,0.000742774883178,-0.00542783358229,0.00617060846547,0.0354203183868,20.4702273854,"validation",6971.75,0.0119410478001,1.05267084452,1.0119410478,78939.6,32391,3.39770306567,159531973,0.491681331234,7008.94299145,6395.05700855,1.07502534645,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,0.0114955513661,0.0194566863695,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-09-13T00:00:00.000+09:00",7060,7185,6860,6870,45655,-0.0262225372077,0.0200445434298,0.0346385542169,53.1300178297,6794.21988633,6782.22352505,11.9963612891,-28.2354204806,40.2317817697,6713.5,6835.9,255.255321489,0.0219897140305,0.0935262568166,0.244312574707,,,,,"2023-10-05T19:32:27.000+09:00",0,-12110,0,0.000727802037846,-0.0101892285298,-0.0909752547307,0,0.000708717221829,0.0460666194189,0.0233112385492,0.00498837022192,0.00174619523858,-0.00410995931305,0.00585615455163,0.0371550686301,19.5637877975,"validation",6958.16666667,-0.0126709621787,1.02331123855,0.987329037821,85660.6,33280.4,1.3718284636,159486318,0.451816985373,7027.44426257,6399.55573743,0.749248065117,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.0254813817937,-0.00916316346038,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-09-14T00:00:00.000+09:00",6910,6910,6815,6875,21964,0.000727802037846,0.0520275439939,0.0456273764259,53.3018918591,6806.64759613,6789.09585652,17.5517396056,-19.0779884634,36.629728069,6728.5,6824.1,243.808512811,0.0218281274492,0.0935447130813,-0.227593512588,,,,,"2023-10-05T19:32:28.000+09:00",0,-10172,0,0.00363636363636,-0.0247272727273,-0.111272727273,0,0.00582241630277,0.0138282387191,0.0217730549157,0.00745885904368,0.00255298030627,-0.00277498014013,0.0053279604464,0.0354630564089,18.8328069576,"validation",6946.08333333,-0.010233584874,1.02177305492,0.989766415126,85969,33479.75,0.656038351541,159508282,0.508776200539,7043.20780098,6413.79219902,0.732755590332,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.0143390697813,-0.0182476375126,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-09-15T00:00:00.000+09:00",6900,7010,6835,6900,17316,0.00363636363636,0.0599078341014,0.0260223048327,54.2061191445,6821.00950442,6797.31097826,23.6985261544,-10.5226855398,34.2212116943,6737.25,6815.3,238.893619039,0.0213286680739,0.0960160406671,-0.320435952242,,,,,"2023-10-05T19:32:29.000+09:00",0,-2232,0,0.0869565217391,0.00724637681159,-0.125362318841,1,0.00363636363636,0.0254545454545,0.0241567405099,0.012427919534,0.00343456900789,-0.00152502688983,0.00495959589772,0.0346222636288,18.5986629075,"validation",6934.5,-0.00497512437811,1.02415674051,0.995024875622,85451.6,33524.65,0.51651545952,159525598,0.509434102966,7060.69203499,6413.80796501,0.751590675287,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.00739792076756,0.00412554059613,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-09-18T00:00:00.000+09:00",6995,7690,6925,7500,578532,0.0869565217391,0.0668563300142,0.132930513595,69.4802197934,6925.46958066,6849.36201691,76.1075637508,6.8033643183,69.3041994325,6781.25,6820.3,278.258360536,0.027911456345,0.135308278325,4.01270821038,,,,,"2023-10-05T19:32:30.000+09:00",0,-115505,0,-0.0646666666667,-0.0993333333333,-0.195333333333,0,0.013768115942,0.110869565217,0.10599078341,0.0996583727989,0.0101476751668,0.00090711524244,0.00924055992433,0.0371011147381,22.1909074393,"validation",6932,0.0819388343912,1.10599078341,1.08193883439,154704.4,61989.6,9.33272677998,160104130,0.749591060436,7240.0296312,6322.4703688,1.28332815052,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.0971668797167,0.0955658006286,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-09-19T00:00:00.000+09:00",7155,7220,6975,7015,145004,-0.0646666666667,-0.00566973777463,0.0759202453988,53.8459831643,6939.24349133,6861.63149714,77.6119941895,20.9650902925,56.6469038969,6806,6815.2,295.882763355,0.0316775660965,0.133149295142,0.596896240721,,,,,"2023-10-05T19:32:31.000+09:00",0,-63216,0,-0.0306486101212,-0.0527441197434,-0.137562366358,0,-0.046,0.0326666666667,0.0307081986483,0.0293168212231,0.0110637197704,0.00298860873735,0.00807511103306,0.0421785835146,20.7403226007,"validation",6921.58333333,0.0134964302484,1.03070819865,1.01349643025,161694.2,67532.4,2.14717676256,159959126,0.605991346376,7259.10705137,6352.89294863,0.730629825081,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.0586427106637,-0.0563640939911,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-09-20T00:00:00.000+09:00",7100,7100,6750,6800,56805,-0.0306486101212,-0.0101892285298,0.0405508798776,48.622782507,6917.82141574,6857.06620105,60.7552146848,28.923115171,31.8320995139,6819.25,6806,299.748280258,0.032575305802,0.127815015879,-0.102040966607,,,,,"2023-10-05T19:32:33.000+09:00",0,-21242,0,-0.0139705882353,-0.0507352941176,-0.0963235294118,0,0.0121168923735,0.0498930862438,-0.0028228910804,-0.000881575080811,0.00893459039483,0.00425339928985,0.00468119110498,0.0440806294497,19.7720575228,"validation",6909.41666667,-0.0158358761593,0.99717710892,0.984164123841,163924.2,69978.75,0.811746423021,159902321,0.538590643588,7255.05127352,6383.44872648,0.477914245357,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.0308557052794,-0.0293249159963,,,0,1,1
+"084680","이월드","KOSPI","KRW","1d","2023-09-21T00:00:00.000+09:00",6730,6850,6705,6705,61866,-0.0139705882353,-0.0247272727273,0.0228832951945,46.4774457181,6885.07965947,6845.80203801,39.2776214583,30.9940164285,8.28360502987,6826.75,6794.6,288.694831668,0.0327717645172,0.123721086769,-0.0828644768294,,,,,"2023-10-05T19:32:34.000+09:00",0,-3454,0,0.0365398956003,-0.0402684563758,-0.10216256525,0,-0.0102941176471,0.0213235294118,-0.0178342549529,-0.013186942572,0.00585795994904,0.00462252295726,0.00123543699178,0.0430566490184,19.8433348329,"validation",6895,-0.027556200145,0.982165745047,0.972443799855,171904.6,72507.6,0.853234695397,159840455,0.469359763666,7249.05646455,6404.44353545,0.355851129191,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,0.00351946934868,0.0109976916269,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-09-22T00:00:00.000+09:00",7350,7650,6930,6950,340253,0.0365398956003,0.00724637681159,0.0586443259711,52.3201956497,6895.06740417,6853.52040557,41.5469986004,33.1046128629,8.44238573757,6846,6786.6,335.573772263,0.0336416846148,0.119097702697,1.79447454429,,,,,"2023-09-25T06:50:17.000+09:00",0,-98838,0,-0.0280575539568,-0.0755395683453,-0.126618705036,0,0.0961968680089,0.107382550336,0.0151913526147,0.0240768573365,0.00597798541013,0.00476325364933,0.0012147317608,0.0482839960091,21.5839416765,"validation",6886,0.00929422015684,1.01519135261,1.00929422016,236492,88377.8,3.84998268796,160180708,0.564648022467,7253.67143633,6438.32856367,0.627553699783,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.0392596099508,0.0404089293875,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-09-25T00:00:00.000+09:00",6825,6930,6500,6755,61809,-0.0280575539568,-0.0993333333333,0.00595681310499,47.8435089411,6873.51857276,6846.22259775,27.2959750098,31.9428852922,-4.64691028248,6848,6777.4,343.747074245,0.0339984010968,0.118419284831,-0.202665245575,,,,,"2023-09-26T06:50:17.000+09:00",0,30258,0,-0.0162842339008,-0.039230199852,-0.101406365655,0,-0.0179856115108,0.0618705035971,-0.0135806074766,-0.0033051022516,0.00404085492372,0.00472877650514,-0.000687921581418,0.0508877978156,19.8498425167,"validation",6873.16666667,-0.0171924634448,0.986419392523,0.982807536555,133147.4,90140.45,0.68569659903,160118899,0.504591445905,7253.46763126,6442.53236874,0.385317602652,-44675,-57822,-199930,43896,58272,181300,779,1014,15331,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,-0.0231255926949,-0.00685267846841,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2023-09-26T00:00:00.000+09:00",6740,6845,6615,6645,36499,-0.0162842339008,-0.0527441197434,-0.0191881918819,45.4795172475,6838.36186926,6831.31722014,7.04464911952,26.9632380577,-19.9185889382,6841.5,6767.5,335.622283227,0.0341429860793,0.121031386551,-0.393340920718,,,,,"2023-09-27T06:50:17.000+09:00",0,-11751,0,-0.0285929270128,-0.0549285176825,-0.0827689992476,0,-0.00222057735011,0.0340488527017,-0.0287217715413,-0.0181012190617,0.00106014283213,0.00405767314638,-0.00299753031425,0.0505074918325,19.3066601172,"validation",6857.83333333,-0.0310350693854,0.971278228459,0.968964930615,111446.4,91275.95,0.399875323127,160082400,0.470766943538,7255.51811555,6427.48188445,0.262691543411,82294,33452,-107304,-83226,-34595,88762,1032,1243,15393,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.00314595137365,-0.002758964885,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-09-27T00:00:00.000+09:00",6475,6615,6375,6455,62658,-0.0285929270128,-0.0507352941176,-0.0479351032448,41.6512959108,6779.38312014,6803.4418705,-24.0587503571,16.7588403747,-40.8175907318,6825.25,6755.2,330.934977282,0.0346882507882,0.130874608864,-0.224970236584,,,,,"2023-10-04T06:50:17.000+09:00",0,14178,0,-0.00309837335399,-0.013942680093,-0.0557707203718,0,-0.025583145222,0.0361173814898,-0.0542470971759,-0.0444398389389,-0.00372714955184,0.00259625722304,-0.00632340677488,0.0512680057757,19.8180569515,"validation",6839.91666667,-0.056275052084,0.945752902824,0.943724947916,112617,93766.4,0.668235103406,160019742,0.417999944543,7271.87596208,6378.62403792,0.0855032718213,64936,20725,-108604,-67525,-23418,104588,1189,1293,15683,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,-0.0294455561557,-0.0445384224103,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-10-04T00:00:00.000+09:00",6595,6795,6425,6435,75175,-0.00309837335399,-0.0402684563758,-0.0529801324503,41.257613174,6726.40110166,6776.14988009,-49.748778433,3.45731661319,-53.2060950462,6807.25,6742.3,333.725336048,0.0346763473724,0.140429513471,-0.158061768611,,,,,"2023-10-05T06:50:17.000+09:00",0,-50550,0,-0.001554001554,-0.00543900543901,-0.033411033411,0,0.0216886134779,0.0573199070488,-0.054684343898,-0.0455779185145,-0.00773096789946,0.000537267538957,-0.00826823543841,0.0518609690828,19.99708113,"validation",6822.75,-0.0568319226119,0.945315656102,0.943168077388,115278.8,96850.95,0.776192696096,159944567,0.358916458744,7285.21940279,6329.28059721,0.110592228467,77161,62335,-98282,-79534,-65491,93853,973,1756,16096,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,0.0209901920823,0.0368768947728,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-10-05T00:00:00.000+09:00",6440,6555,6420,6425,26323,-0.001554001554,-0.0755395683453,-0.0544518027962,41.0486970705,6680.0317014,6750.13877786,-70.107076459,-11.2555620013,-58.8515144578,6788.75,6727.8,319.530669187,0.0346732274028,0.149140803451,-0.520424808467,,,,,"2023-10-06T06:50:17.000+09:00",0,-36530,0,0.0101167315175,-0.0147859922179,-0.0178988326848,0,0.000777000777001,0.020979020979,-0.0535812925796,-0.0450072832129,-0.010911607231,-0.00175183844378,-0.0091597687872,0.0497323998735,18.9461502764,"validation",6807.5,-0.0561880279104,0.94641870742,0.94381197209,52492.8,97500.9,0.269976995084,159918244,0.343025038743,7294.98981471,6282.51018529,0.140733512627,-48200,48456,-115502,45227,-52253,116041,1473,2397,14528,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.000685227938116,0.00634790580295,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-10-06T00:00:00.000+09:00",6365,6525,6355,6490,16744,0.0101167315175,-0.039230199852,-0.0448859455482,43.0667467725,6650.79605503,6730.86923876,-80.0731837278,-25.0190863466,-55.0540973812,6773.5,6716,308.849907103,0.0347753964708,0.154329892776,-0.589772820325,,,,,"2023-10-10T06:50:17.000+09:00",0,1278,0,-0.0323574730354,-0.0392912172573,-0.0331278890601,0,-0.00933852140078,0.0264591439689,-0.0418542850816,-0.0336509827278,-0.0123379327778,-0.00385502100872,-0.00848291176906,0.0475885835289,18.503813083,"validation",6794.83333333,-0.0448625180897,0.958145714918,0.95513748191,43479.8,97430.75,0.171855394729,159934988,0.351864786015,7296.17676436,6250.82323564,0.228799882325,29594,94994,468217,-33204,-100518,-472428,1405,1919,14396,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.00798243296534,-0.00907130373754,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-10-10T00:00:00.000+09:00",6585,6585,6275,6280,46439,-0.0323574730354,-0.0549285176825,-0.0744288872513,38.4832133749,6593.7505081,6697.47151737,-103.721009266,-40.7594709305,-62.9615383357,6748.25,6703.2,308.932056595,0.0354108394127,0.167476456208,-0.389945190005,,,,,"2023-10-11T06:50:17.000+09:00",0,-52900,0,0.0135350318471,-0.00636942675159,0.0143312101911,0,0.0146379044684,0.0477657935285,-0.0693883599452,-0.06313402554,-0.0165160842781,-0.00649036161314,-0.0100257226649,0.0491930026425,19.4910201653,"validation",6778.33333333,-0.0735185640521,0.930611640055,0.926481435948,45467.8,99387,0.467254268667,159888549,0.325255818165,7313.3364978,6183.1635022,0.0856828982643,57453,37494,483585,-61433,-43698,-488611,1035,1759,14431,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.0298042603466,-0.00615676014087,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-10-11T00:00:00.000+09:00",6280,6425,6280,6365,11986,0.0135350318471,-0.013942680093,-0.0549368968077,41.2105698071,6558.55812224,6672.84399757,-114.285875323,-55.464751809,-58.8211235142,6729.75,6696.5,297.222623981,0.0355818285731,0.175137914376,-0.643647256778,,,,,"2023-10-12T06:50:17.000+09:00",0,768,0,0.00549882168107,-0.0188531029065,-0.000785545954438,0,0,0.0230891719745,-0.0541996359449,-0.049503471963,-0.0179553614019,-0.0087140222795,-0.00924133912242,0.0466964059672,18.1500641051,"validation",6763.41666667,-0.0589076034056,0.945800364055,0.941092396594,35333.4,99383.8,0.120603156651,159900535,0.337358804956,7319.06718964,6140.43281036,0.190531681058,77429,60949,456904,-80816,-65544,-463709,442,1650,16206,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.00623538162505,-0.0142888675239,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-10-12T00:00:00.000+09:00",6365,6430,6340,6400,15872,0.00549882168107,-0.00543900543901,-0.0206579954093,42.344081371,6534.16456497,6652.63333108,-118.468766105,-68.0655546682,-50.4032114367,6723,6698.3,282.421007983,0.0350448006692,0.178807297053,-0.612740069162,,,,,"2023-10-13T06:50:17.000+09:00",0,7527,0,-0.0109375,-0.0453125,-0.015625,0,0,0.0141398271799,-0.0480440279637,-0.0445336876521,-0.0185107447039,-0.0106352429169,-0.00787550178699,0.0441282824973,18.4363651087,"validation",6748.83333333,-0.0516879460648,0.951955972036,0.948312053935,23472.8,99156.3,0.160070514935,159916407,0.356434235646,7324.06072904,6121.93927096,0.231308348398,98179,116012,518553,-79481,-100465,-503289,-17238,-16292,-3663,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.0066395574739,-0.0169825764,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-10-13T00:00:00.000+09:00",6430,6430,6265,6330,28544,-0.0109375,-0.0147859922179,-0.0276497695853,40.6557288357,6502.7546319,6628.73456581,-125.979933913,-79.6484305171,-46.3315033956,6714,6695.8,274.033793127,0.0351133474613,0.184295756545,-0.523609214935,,,,,"2023-10-16T06:50:17.000+09:00",0,-2438,0,-0.0150078988942,-0.0466034755134,-0.00315955766193,0,0.0046875,0.02578125,-0.0571939231457,-0.0546312613877,-0.0199020432722,-0.012582690445,-0.00731935282711,0.043291278535,19.0122575561,"validation",6731.83333333,-0.0596915154366,0.942806076854,0.940308484563,23917,99588.35,0.286619870698,159887863,0.35054953717,7332.68085472,6095.31914528,0.189662289475,56784,142478,503510,-37369,-126294,-490706,-17215,-16929,-3808,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,-0.00139245237558,0.0042751297143,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-10-16T00:00:00.000+09:00",6315,6330,6205,6235,19034,-0.0150078988942,-0.0392912172573,-0.113086770982,38.416987229,6461.56161161,6599.56904242,-138.007430812,-91.320230576,-46.6872002356,6674.25,6690.4,263.388522189,0.0299185272934,0.190079993901,-0.524749891989,,,,,"2023-10-17T06:50:17.000+09:00",0,-8057,0,0.000801924619086,-0.0320769847634,0.0200481154771,0,-0.00236966824645,0.019747235387,-0.0658126381241,-0.0680676790625,-0.0221343112769,-0.0146463882239,-0.00748792305302,0.0422435480656,18.5919159992,"validation",6715.5,-0.0715508897327,0.934187361876,0.928449110267,24375,88926.65,0.214041572464,159868829,0.251280690322,7308.57069965,6039.92930035,0.153763466773,54675,86030,478409,-34148,-66488,-459969,-17327,-17082,-3815,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.00690171645416,-0.000131504232155,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-10-17T00:00:00.000+09:00",6250,6300,6240,6240,9726,0.000801924619086,-0.00636942675159,-0.115520907158,38.6085984113,6427.47520982,6572.93429854,-145.459088715,-102.148002204,-43.3110865109,6633.5,6683.9,249.217913461,0.0298826513594,0.191740939033,-0.552838976751,,,,,"2023-10-18T06:50:17.000+09:00",0,-495,0,0.000801282051282,-0.0304487179487,0.0264423076923,0,0.00240577385726,0.00962309542903,-0.059320117585,-0.0664133215638,-0.0233107513966,-0.016369872148,-0.00694087924854,0.0399387681829,17.9212934688,"validation",6700.5,-0.0687262144616,0.940679882415,0.931273785538,17032.4,83910.2,0.115909627197,159878555,0.206519588799,7269.45675954,5997.54324046,0.19062362016,-4773,53786,482534,5564,-33468,-464064,209,-17118,-3845,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.00902058876219,-0.0113381301592,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-10-18T00:00:00.000+09:00",6255,6265,6205,6245,7654,0.000801282051282,-0.0188531029065,-0.0909752547307,38.8136198906,6399.40210062,6548.64286902,-149.240768397,-111.566555442,-37.6742129545,6602.25,6675.3,235.702348214,0.0295321131012,0.196210389553,-0.550857171584,,,,,"2023-10-19T06:50:17.000+09:00",0,-1175,0,-0.0216172938351,-0.0160128102482,0.0168134507606,0,0.00240384615385,0.00961538461538,-0.0541103411716,-0.0644615223286,-0.0238976410563,-0.0178649408234,-0.0060327002329,0.0377425697701,17.6825201095,"validation",6686.75,-0.0660634837552,0.945889658828,0.933936516245,16166,82010.15,0.0933299109927,159886209,0.243805797209,7249.96502221,5954.53497779,0.224222854382,6238,71287,421552,-777,-46255,-410604,-6461,-23832,-10432,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.000186454568545,0.0148069867247,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-10-19T00:00:00.000+09:00",6245,6245,6105,6110,23800,-0.0216172938351,-0.0453125,-0.111272727273,35.3782276259,6354.87870052,6516.15080464,-161.272104121,-121.507665178,-39.7644389425,6564,6666,228.866466199,0.0297416410286,0.203771933373,-0.432050699131,,,,,"2023-10-20T06:50:17.000+09:00",0,-1507,0,-0.0122749590835,-0.0147299509002,0.0433715220949,0,0,0.0224179343475,-0.0691651432054,-0.0834083408341,-0.0263947797251,-0.0198866882452,-0.00650809147996,0.0374576867756,18.7951229187,"validation",6670.58333333,-0.0840381276,0.930834856795,0.9159618724,17751.6,82101.95,0.289883492414,159862409,0.215662965374,7232.77948533,5895.22051467,0.160575712953,16080,3931,433869,-11668,1325,-420989,-6412,-6256,-10472,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,-0.00261298944134,0.00910381781176,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-10-20T00:00:00.000+09:00",6110,6115,6015,6035,18931,-0.0122749590835,-0.0466034755134,-0.125362318841,33.5990031054,6305.66659275,6480.5100043,-174.843411549,-132.174814452,-42.6685970971,6520.75,6654.8,219.661718613,0.0297008522344,0.21098049574,-0.468864295302,,,,,"2023-10-23T06:50:17.000+09:00",0,1076,0,0,0.00579950289975,0.056338028169,1,0,0.0163666121113,-0.0744929647663,-0.0931357816914,-0.0289715677795,-0.0219013777054,-0.00707019007409,0.0363979649732,18.5538872113,"validation",6652,-0.0927540589296,0.925507035234,0.90724594107,15829,82182.7,0.230352616792,159843478,0.193398367296,7208.6255338,5832.8744662,0.146920135888,9825,6827,423199,-5929,-2028,-410787,-5935,-5838,-9843,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.00461385621581,0.00658887439441,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-10-23T00:00:00.000+09:00",6010,6100,6010,6035,14775,0,-0.0320769847634,-0.195333333333,33.5990031054,6264.02557848,6447.50926324,-183.48368476,-142.436588514,-41.0470962458,6447.5,6641.3,210.400167284,0.0207580480472,0.171905257475,-0.538035658863,,,,,"2023-10-24T06:50:17.000+09:00",0,3891,0,0.00248550124275,0.00579950289975,0.072908036454,1,-0.00414250207125,0.0149130074565,-0.0639782861574,-0.0912923674582,-0.0304032617663,-0.0236017545176,-0.00680150724868,0.0348633251506,18.306022987,"validation",6634.58333333,-0.0903724172581,0.936021713843,0.909627582742,14977.2,53994.85,0.273637207993,159843478,-0.241367463749,7001.67957378,5893.32042622,0.12782821714,2087,18699,418691,-2977,-15084,-404506,851,-5654,-10161,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.00757052631579,0.00722781930452,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-10-24T00:00:00.000+09:00",6030,6085,6000,6050,22480,0.00248550124275,-0.0304487179487,-0.137562366358,34.3646557956,6231.09856641,6418.06413263,-186.965566223,-151.342384056,-35.6231821676,6399.25,6627.1,201.443012478,0.0167913242268,0.160885874182,-0.362266210726,,,,,"2023-10-25T06:50:17.000+09:00",0,8225,0,0.0157024793388,0.00743801652893,0.0876033057851,1,-0.00082850041425,0.0140845070423,-0.054576708208,-0.087081830665,-0.0309033993757,-0.0250152700918,-0.00588812928389,0.0332963656988,18.7281948624,"validation",6620.08333333,-0.0861142231341,0.945423291792,0.913885776866,17528,47868.65,0.469618424585,159865958,-0.0973163020056,6914.02446518,5884.47553482,0.160773772181,246,8950,417983,-888,-5127,-404161,814,-5651,-9982,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,-0.00875326635362,-0.0252351707577,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-10-25T00:00:00.000+09:00",6125,6200,6095,6145,16527,0.0157024793388,-0.0160128102482,-0.0963235294118,39.1502211036,6217.85263311,6397.83715984,-179.984526729,-157.07081259,-22.9137141389,6366.5,6616,197.768511586,0.0165968679761,0.154382372353,-0.416733997642,,,,,"2023-10-26T06:50:17.000+09:00",0,-1439,0,-0.0203417412531,-0.00813669650122,0.0683482506103,0,0.0123966942149,0.0173553719008,-0.0347914866881,-0.0711910519952,-0.0292895893782,-0.025560750625,-0.00372883875327,0.0321836471255,18.436144718,"validation",6610.83333333,-0.0704651455944,0.965208513312,0.929534854406,19302.6,45854.75,0.360420676157,159882485,-0.0216291660079,6857.93768679,5875.06231321,0.274640808028,-5732,-5143,286932,5658,4407,-279917,285,908,-10255,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.0242361125101,0.0335655377187,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-10-26T00:00:00.000+09:00",6095,6245,6015,6020,17098,-0.0203417412531,-0.0147299509002,-0.10216256525,35.4841492814,6187.41376648,6369.84922208,-182.435455596,-162.143741191,-20.2917144045,6332.25,6603.4,200.070760759,0.0168271952662,0.15405742229,-0.37592217415,,,,,"2023-10-27T06:50:17.000+09:00",0,-8303,0,0.00830564784053,0.0332225913621,0.0797342192691,1,-0.00813669650122,0.0374288039056,-0.0493110663666,-0.0883484265681,-0.0303048929561,-0.0269341762777,-0.00337071667849,0.033234345641,18.4495593246,"validation",6606,-0.0887072358462,0.950688933633,0.911292764154,17962.2,43616.35,0.392008959943,159865387,0.0285810252348,6820.01505615,5844.48494385,0.179917620109,-16350,-13731,207217,24786,21370,-182125,-8225,-7467,-28065,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,0.00677860980083,0.0146720099794,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-10-27T00:00:00.000+09:00",6005,6105,6005,6070,8967,0.00830564784053,0.00579950289975,-0.126618705036,37.9856665469,6169.3501101,6347.63816859,-178.28805849,-165.372604651,-12.9154538392,6288.25,6588.1,192.922849276,0.0142506167591,0.13020892886,-0.950293540111,,,,,"2023-10-30T06:50:17.000+09:00",0,5157,0,0,0.0395387149918,0.0749588138386,1,-0.00249169435216,0.0166112956811,-0.0347075895519,-0.0786417935368,-0.0293720030462,-0.0272442511781,-0.00212775186808,0.0317830064705,17.8124203534,"validation",6599.58333333,-0.0802449649599,0.965292410448,0.91975503504,15969.4,27052.05,0.33147210655,159874354,-0.566230655348,6697.64314845,5878.85685155,0.233446931361,-20175,-21050,180157,28000,28802,-155366,-7825,-7541,-27764,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,0.00668325975486,0.0020678310764,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-10-30T00:00:00.000+09:00",6020,6095,6000,6070,9453,0,0.00579950289975,-0.101406365655,37.9856665469,6154.06547778,6327.07237832,-173.006900548,-166.899463831,-6.10743671703,6254,6570.3,185.928360042,0.0134309958057,0.114799842669,-0.850314772107,,,,,"2023-10-31T06:50:17.000+09:00",0,8608,0,0.00411861614498,0.0337726523888,0.0889621087315,1,-0.00823723228995,0.0156507413509,-0.0294211704509,-0.0761456858895,-0.0285019605515,-0.0274957930528,-0.00100616749869,0.0306307018191,17.8652013319,"validation",6592.33333333,-0.079233453001,0.970578829549,0.920766546999,14905,24434.25,0.386874980816,159874354,-0.50041437736,6612.97910803,5895.02089197,0.243717676202,-4695,-11925,187798,20368,27752,-154338,-15673,-15616,-36433,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,-0.00336111099049,-0.0115298801587,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-10-31T00:00:00.000+09:00",6070,6130,6065,6095,10409,0.00411861614498,0.00743801652893,-0.0827689992476,39.3493448907,6144.9784812,6309.88183178,-164.903350586,-166.500241182,1.59689059559,6226.5,6551.7,177.290620039,0.0133279152048,0.101737703342,-0.721018775443,,,,,"2023-11-01T06:50:17.000+09:00",0,530,0,0,0.045118949959,0.0877768662838,1,0,0.0107084019769,-0.0211194089778,-0.0697070989209,-0.0270555128115,-0.0273175129092,0.000262000097718,0.0290878785954,17.9656501532,"validation",6584.5,-0.07434125598,0.978880591022,0.92565874402,12490.8,23129.75,0.450026481047,159884763,-0.427235486765,6543.23490493,5909.76509507,0.292413153786,-937,-14914,85316,8123,30381,-51912,-7186,-15467,-36477,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,0.01821049903,0.0318817184273,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-11-01T00:00:00.000+09:00",6145,6190,6095,6095,6494,0,-0.00813669650122,-0.0557707203718,39.3493448907,6137.28948409,6293.96465906,-156.675174968,-164.535227939,7.86005297052,6208.5,6540.8,171.412718608,0.01211528715,0.0977313672327,-0.894254527224,,,,,"2023-11-02T06:50:17.000+09:00",0,2058,0,0.0205086136177,0.0434782608696,0.0779327317473,1,0.00820344544709,0.0155865463495,-0.0182813884191,-0.0681568003914,-0.0257055250153,-0.0269951153304,0.0012895903151,0.0281234977207,17.4938580198,"validation",6574.83333333,-0.0729803036832,0.981718611581,0.927019696317,10484.2,20321.55,0.319562238117,159884763,-0.332108033098,6511.88259673,5905.11740327,0.312942467329,-3402,-18720,108373,10894,34038,-73354,-7492,-15318,-36592,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,-0.0103468408553,-0.00425213965494,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-11-02T00:00:00.000+09:00",6110,6240,6110,6220,10524,0.0205086136177,0.0332225913621,-0.033411033411,46.2085317367,6150.01417884,6288.48579542,-138.471616579,-159.322505667,20.850889088,6197.75,6533.7,169.52609585,0.0131349233812,0.0920366295327,-0.720607154979,,,,,"2023-11-03T06:50:17.000+09:00",0,14974,0,0.0144694533762,0.0128617363344,0.0715434083601,1,0.00246103363413,0.0213289581624,0.00359001250454,-0.0480126115371,-0.022262317778,-0.0256145507503,0.00335223297235,0.0272549993328,17.9969388432,"validation",6568.91666667,-0.0531163180129,1.0035900125,0.946883681987,9169.4,17089,0.615834747498,159895287,-0.144186318685,6482.96001034,5912.53998966,0.539006344786,-12613,-8188,98024,11732,14698,-63072,878,-6513,-36528,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,0.0024512959723,-0.024957614755,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-11-03T00:00:00.000+09:00",6250,6310,6160,6310,22713,0.0144694533762,0.0395387149918,-0.0178988326848,50.545260271,6174.6273821,6290.07944021,-115.452058108,-150.548416155,35.0963580474,6192,6525.4,168.131374718,0.0135945914994,0.0875102473246,0.647812171215,,,,,"2023-11-06T06:50:17.000+09:00",0,-7197,0,-0.00554675118859,0,0.0507131537242,0,0.0048231511254,0.024115755627,0.0190568475452,-0.0330094706838,-0.0182966811581,-0.0238587030357,0.00556202187756,0.0266452257873,18.7805836893,"validation",6564.16666667,-0.0387203249968,1.01905684755,0.961279675003,11918.6,16908.5,1.34328887837,159918000,-0.000721530591123,6462.93172572,5921.06827428,0.717767040179,-9356,-4095,124160,8633,11014,-88506,720,-6922,-37230,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.00370602683382,0.0025523683392,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-11-06T00:00:00.000+09:00",6315,6350,6250,6275,26961,-0.00554675118859,0.0337726523888,-0.0331278890601,48.89437109,6190.06932331,6288.96244464,-98.8931213213,-140.217357188,41.3242358671,6181.25,6518.5,163.264847952,0.0133922474072,0.0769491076804,1.0344823932,,,,,"2023-11-07T06:50:17.000+09:00",0,11083,0,0.0151394422311,0.0135458167331,0.0756972111554,1,0.000792393026941,0.0158478605388,0.0151668351871,-0.0373552197591,-0.0157598599715,-0.0223453955679,0.00658553559635,0.0260183024625,18.9464754262,"validation",6556.91666667,-0.0429953102957,1.01516683519,0.957004689704,15420.2,17419.35,1.54776154104,159891039,-0.126149942449,6419.07083592,5943.42916408,0.697102158092,-15700,-29725,63079,14977,28647,-25173,719,1074,-37278,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0621391323501,-0.0789435928228,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-11-07T00:00:00.000+09:00",6325,6740,6260,6370,97698,0.0151394422311,0.045118949959,0.0143312101911,53.3483179916,6217.75096588,6294.96522651,-77.2142606331,-127.616737877,50.4024772442,6185.75,6515.5,185.888787384,0.0118485272367,0.0802812005279,4.1037808947,,,,,"2023-11-08T06:50:17.000+09:00",0,28424,0,-0.00156985871272,0.00549450549451,0.043956043956,1,0.00796812749004,0.0764940239044,0.0297862021582,-0.0223313636712,-0.0121215479801,-0.0200340247845,0.00791247680443,0.0291819132471,20.2489911172,"validation",6550.41666667,-0.027542777177,1.02978620216,0.972457222823,32878,19982.3,4.88922696586,159988737,0.250691862298,6434.04971808,5937.45028192,0.871023377358,-7751,-15002,32820,6040,12615,4401,280,953,-37283,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0384813141365,0.0331035854201,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-11-08T00:00:00.000+09:00",6375,6430,6345,6360,12606,-0.00156985871272,0.0434782608696,-0.000785545954438,52.8264165128,6239.63543267,6299.78261714,-60.1471844742,-114.122827197,53.9756427225,6185.5,6512,178.682445428,0.0114874638136,0.0800537866215,-0.391403456171,,,,,"2023-11-09T06:50:17.000+09:00",0,-10066,0,-0.00943396226415,-0.00157232704403,0.0518867924528,0,0.000784929356358,0.0133437990581,0.028211138954,-0.0233415233415,-0.00945710447708,-0.0179438407542,0.00848673627712,0.0280947241239,18.1997118389,"validation",6544.75,-0.0282287329539,1.02821113895,0.971771267046,34100.4,20013.3,0.629881129049,159976131,0.188864405171,6433.08634857,5937.91365143,0.852402305308,-16859,-17552,29872,14858,14978,7168,569,1139,-37103,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.00757104375705,0.0146243259374,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-11-09T00:00:00.000+09:00",6420,6420,6285,6300,6506,-0.00943396226415,0.0128617363344,-0.015625,49.6856564348,6248.92228918,6299.79871958,-50.8764303956,-101.473547836,50.5971174409,6180.5,6506.9,175.562270755,0.0115923461111,0.0756272410392,-0.681373163708,,,,,"2023-11-10T06:50:17.000+09:00",0,-1504,0,0.0015873015873,0.0119047619048,0.0722222222222,1,0.00943396226415,0.0212264150943,0.0193350052585,-0.0317970154759,-0.00807562387231,-0.016106912355,0.00803128848268,0.0278670271039,17.5287850438,"validation",6538.91666667,-0.0365376527712,1.01933500526,0.963462347229,33296.8,19545,0.332872857508,159969625,0.136142235866,6414.20708162,5946.79291838,0.755661914844,-30173,-47285,-65273,28352,45267,82660,386,582,-19654,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.011688651274,0.000615111741422,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-11-10T00:00:00.000+09:00",6385,6400,6275,6310,11800,0.0015873015873,0,-0.00315955766193,50.2169064121,6258.31886008,6300.55436998,-42.2355099021,-89.6259402496,47.3904303475,6179.5,6501.8,171.950679987,0.011359420798,0.0748599428516,-0.361843799517,,,,,"2023-11-13T06:50:17.000+09:00",0,-751,0,0.00792393026941,0.0103011093502,0.0982567353407,1,0.0134920634921,0.0198412698413,0.0211182134477,-0.029499523209,-0.00669342470715,-0.0142037940174,0.00751036931022,0.0272505039598,18.1257457794,"validation",6530.16666667,-0.0337153212016,1.02111821345,0.966284678798,31114.2,18707.8,0.630752947968,159981425,0.250061471686,6410.79850843,5948.20149157,0.7821029865,-28118,-33764,-52082,36338,40320,78108,-6725,-6492,-26793,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.0087646505004,0.0184767108316,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-11-13T00:00:00.000+09:00",6310,6385,6265,6360,9831,0.00792393026941,0.0135458167331,0.0200481154771,52.8950178527,6273.96211237,6304.95774998,-30.9956376078,-77.8998797212,46.9042421135,6185.75,6494.7,168.23991713,0.010945958898,0.0786964672244,-0.438645581539,,,,,"2023-11-14T06:50:17.000+09:00",0,8199,0,0.00707547169811,0.0180817610063,0.103773584906,1,0,0.0190174326466,0.0281695833165,-0.0207399879902,-0.00487352792575,-0.0122484087612,0.00737488083545,0.0264528171589,17.9510796097,"validation",6520.16666667,-0.0245648117379,1.02816958332,0.975435188262,27688.2,18247.65,0.538754305349,159991256,0.335459634528,6429.14833607,5942.35166393,0.857952323783,-15356,-17208,-40159,24428,24429,65744,-7576,-7156,-27352,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,0.010372408478,0.0267885081919,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-11-14T00:00:00.000+09:00",6360,6420,6275,6405,10556,0.00707547169811,0.00549450549451,0.0264423076923,55.229374039,6294.12178739,6312.36828702,-18.2464996266,-65.9692037023,47.7227040757,6194,6487.3,166.57992305,0.0110238827448,0.0841977482872,-0.403393738758,,,,,"2023-11-15T06:50:17.000+09:00",0,2811,0,-0.00858704137393,0.0273224043716,0.0710382513661,1,0,0.0227987421384,0.0340652244107,-0.01268632559,-0.00284878994952,-0.0102996414836,0.00745085153406,0.0260077943871,18.0292839267,"validation",6509.83333333,-0.0161038429043,1.03406522441,0.983896157096,10259.8,18289.15,0.577172804641,160001812,0.336967546332,6454.76042645,5933.23957355,0.904585931378,14457,-25077,-46043,-7689,31538,69407,-4768,-4466,-24631,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,-0.00519280799703,-0.0184533111329,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-11-15T00:00:00.000+09:00",6405,6440,6345,6350,14243,-0.00858704137393,-0.00157232704403,0.0168134507606,51.8474595648,6302.71843549,6315.15582131,-12.437385828,-55.2628401275,42.8254542994,6199.25,6478.7,161.467071403,0.011235811671,0.0867077505767,-0.229801176789,,,,,"2023-11-16T06:50:17.000+09:00",0,7554,0,0.00393700787402,0.0338582677165,0.0629921259843,1,0,0.0148321623731,0.024317457757,-0.0198650963928,-0.00195864343749,-0.00870280946889,0.00674416603141,0.0254278852604,18.3202309399,"validation",6505,-0.0238278247502,1.02431745776,0.97617217525,10587.2,18618.6,0.764987700472,159987569,0.272200917362,6468.01151138,5930.48848862,0.780453103618,-5049,-21954,-63369,-6673,18789,72212,12222,5161,-8110,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.0305412178868,-0.0276882640033,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-11-16T00:00:00.000+09:00",6320,6420,6320,6375,11056,0.00393700787402,0.0119047619048,0.0433715220949,53.2488113129,6313.83867618,6319.58872344,-5.75004725843,-45.3602815537,39.6102342952,6212.5,6470.3,157.076566303,0.00998637569244,0.0888175358139,-0.363157423917,,,,,"2023-11-17T06:50:17.000+09:00",0,10415,0,0,0.0196078431373,0.0470588235294,1,-0.00472440944882,0.0157480314961,0.0261569416499,-0.014728837921,-0.0009019681974,-0.00711533828293,0.00621337008553,0.0246394613809,18.0708679302,"validation",6501.66666667,-0.0194821840554,1.02615694165,0.980517815945,11497.2,17981.4,0.61485757505,159998625,0.378769172589,6488.38947062,5936.61052938,0.794501996821,-9315,3650,-65554,-2696,-6619,74716,12499,4957,-8441,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.00332977008211,0.00177480564015,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-11-17T00:00:00.000+09:00",6355,6405,6345,6375,7693,0,0.0103011093502,0.056338028169,53.2488113129,6323.24811061,6323.69326244,-0.445151829152,-36.3772556088,35.9321037796,6229.5,6461.9,150.142525853,0.0094417969889,0.0872998689556,-0.506619208525,,,,,"2023-11-20T06:50:17.000+09:00",0,1138,0,0.0156862745098,0.0235294117647,0.0447058823529,1,-0.00313725490196,0.00941176470588,0.0233566096797,-0.013448057073,-6.98277379061e-05,-0.00570623617392,0.00563640843602,0.0235517687612,17.7082054939,"validation",6495.83333333,-0.0186016677357,1.02335660968,0.981398332264,10675.8,17419.5,0.441631504923,159998625,0.445325640805,6501.41726683,5957.58273317,0.767544613287,-18595,-15554,-74463,8718,3918,84054,9865,12124,-8831,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,0.00736683037401,0.0148561847345,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-11-20T00:00:00.000+09:00",6375,6475,6340,6475,11895,0.0156862745098,0.0180817610063,0.072908036454,58.8097909996,6346.59455513,6334.90116893,11.6933862061,-26.7631272458,38.4565134519,6251.5,6455.5,149.060916863,0.00982145115173,0.0884811848215,-0.279813055254,,,,,"2023-11-21T06:50:17.000+09:00",0,13231,0,0.0162162162162,0.0208494208494,0.00926640926641,1,0,0.0211764705882,0.0357514196593,0.00302068004028,0.0018059283716,-0.00413330150514,0.00593922987674,0.0230209910214,18.1595773223,"validation",6493.41666667,-0.00283620590085,1.03575141966,0.997163794099,11088.6,17275.5,0.688547364765,160010520,0.48346502272,6528.07006346,5974.92993654,0.90405674643,-20994,-27592,-86450,21570,15931,96759,-603,12134,-9564,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.00704202485902,-0.00185934158911,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-11-21T00:00:00.000+09:00",6475,6635,6415,6580,15772,0.0162162162162,0.0273224043716,0.0876033057851,63.6931752914,6382.50308511,6353.0566379,29.4464472171,-15.5212123532,44.9676595703,6278,6451.4,154.12799423,0.0101942610375,0.0940432067575,-0.0608585898467,,,,,"2023-11-22T06:50:17.000+09:00",0,9161,0,-0.00227963525836,0.00759878419453,-0.00911854103343,1,0,0.0339768339768,0.0481044918764,0.0199336578107,0.00447514395397,-0.00235884686219,0.00683399081616,0.0234237073298,18.457781529,"validation",6494.41666667,0.0131779862189,1.04810449188,1.01317798622,12131.8,16940.1,0.931045271279,160026292,0.473238056446,6573.20162601,5982.79837399,1.01151479767,-19371,-30178,-85171,20446,21516,96050,-1092,8633,-10347,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,0.00850105886233,0.0113827434952,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-11-22T00:00:00.000+09:00",6580,6675,6565,6565,12452,-0.00227963525836,0.0338582677165,0.0683482506103,62.5522518626,6410.57953356,6368.7561462,41.8233873572,-4.05229241114,45.8756797683,6299,6448,150.975994642,0.00993506877533,0.0995566988826,-0.222927364049,,,,,"2023-11-23T06:50:17.000+09:00",0,-7406,0,-0.00990099009901,0.000761614623001,0.290936785986,1,0,0.016717325228,0.0422289252262,0.0181451612903,0.00637066067893,-0.000617257031399,0.00698791771033,0.0229971050483,18.2191443305,"validation",6494.91666667,0.0107904899986,1.04222892523,1.01079049,11773.6,16736.35,0.744009297129,160013840,0.39242427411,6612.55382313,5985.44617687,0.924169600842,-24756,-35261,-93487,26029,36620,104425,-1290,-1388,-10406,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.00278951010002,0.000657905285821,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-11-23T00:00:00.000+09:00",6565,6565,6275,6500,7753,-0.00990099009901,0.0196078431373,0.0797342192691,57.7266987395,6424.3365284,6378.47791315,45.8586152463,5.92988912035,39.9287261259,6323,6447.3,160.906280739,0.00889587911848,0.0941103370037,-0.440849780715,,,,,"2023-11-24T06:50:17.000+09:00",0,-642,0,0.00384615384615,0.0253846153846,0.335384615385,1,0,0.044173648134,0.0279930412779,0.00817396429513,0.00705517157635,0.0009122906339,0.00614288094245,0.0247548124214,17.7353926199,"validation",6494,0.000923929781337,1.02799304128,1.00092392978,11113,16269.1,0.476547565631,160006087,0.432414823192,6620.52983044,6025.47016956,0.797449166257,-23269,-41546,-93369,24064,42691,96037,-797,-1162,-2136,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,-0.0111989158067,-0.0115827764753,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-11-24T00:00:00.000+09:00",6500,6585,6460,6525,10003,0.00384615384615,0.0235294117647,0.0749588138386,59.0356443925,6439.82321633,6389.33140106,50.4918152706,14.8422743504,35.6495409202,6345.75,6447.6,158.341546401,0.00883791807549,0.090148298221,-0.327365989488,,,,,"2023-11-27T06:50:17.000+09:00",0,-1603,0,0.0130268199234,0.016091954023,0.256704980843,1,0,0.0192307692308,0.0282472520979,0.0120044667783,0.00773820923687,0.00227467806136,0.00546353117551,0.024266903663,17.9940365745,"validation",6493.33333333,0.00487679671458,1.0282472521,1.00487679671,11575,16320.9,0.612895122205,160016090,0.434216250329,6631.77928172,6059.72071828,0.813342044779,-15285,-26868,-80281,14990,27788,83040,295,-937,-2227,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.0111345401426,0.00504716367483,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-11-27T00:00:00.000+09:00",6525,6745,6500,6610,47521,0.0130268199234,0.0208494208494,0.0889621087315,63.2070607027,6466.00425998,6405.67722321,60.327036768,23.9392268339,36.3878099341,6372.75,6439.2,164.531435944,0.00902232077335,0.087455499977,1.43785878866,,,,,"2023-11-28T06:50:17.000+09:00",0,13067,0,0.00302571860817,0.0211800302572,0.317700453858,1,0,0.0375478927203,0.0372288258601,0.0265250341657,0.00912663188624,0.00362166820483,0.00550496368141,0.0248912913682,19.5652659336,"validation",6491.58333333,0.0182415692114,1.03722882586,1.01824156921,18700.2,18224.3,2.60756243038,160063611,0.519243537475,6651.41601874,6094.08398126,0.925688788811,-1495,-15762,-90287,987,16037,85044,508,-277,5775,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,0.0134153436534,0.0188550407823,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-11-28T00:00:00.000+09:00",6595,6690,6565,6630,5350,0.00302571860817,0.00759878419453,0.0877768662838,64.132554698,6491.23437383,6422.29372519,68.9406486333,32.9395111938,36.0011374395,6399.5,6430.7,161.707761948,0.00902662821089,0.0842072086962,-0.615624817693,,,,,"2023-11-29T06:50:17.000+09:00",0,-1763,0,-0.00904977375566,0.00301659125189,0.275263951735,1,-0.00226928895613,0.0189107413011,0.0360184389405,0.0309919604398,0.0103982878783,0.00496825206543,0.0054300358129,0.0243903110027,17.3842119513,"validation",6489.16666667,0.0217028380634,1.03601843894,1.02170283806,16615.8,17971.35,0.29769605511,160068961,0.512476803356,6668.94201603,6130.05798397,0.927735813812,9003,-13172,-83429,-9620,12625,78294,617,547,5667,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.00743243674953,-0.00461389879387,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-11-29T00:00:00.000+09:00",6650,6685,6555,6570,12616,-0.00904977375566,0.000761614623001,0.0779327317473,59.3124043075,6503.35216247,6433.23493073,70.1172317342,40.3750553019,29.7421764324,6423.25,6424.7,159.442921809,0.00944573783577,0.0747367955568,-0.277885156811,,,,,"2023-11-30T06:50:17.000+09:00",0,-11383,0,0.0144596651446,0.0182648401826,0.316590563166,1,0.00301659125189,0.0196078431373,0.0228466897599,0.0226158419848,0.0106723335973,0.00614536610379,0.00452696749351,0.0242683290424,18.2329902522,"validation",6485.66666667,0.0130030323277,1.02284668976,1.01300303233,16648.6,18277.45,0.690249460401,160056345,0.469381669762,6663.27656103,6183.22343897,0.805695335071,-13197,-15309,-90076,10562,12321,82708,263,616,5528,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.00827650429306,-0.0163987522476,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-11-30T00:00:00.000+09:00",6665,6680,6495,6665,26240,0.0144596651446,0.0253846153846,0.0715434083601,63.934425583,6528.22106055,6450.40271364,77.8183469075,47.863713623,29.9546332845,6445.5,6420.5,161.268427394,0.00899195603616,0.0754078272471,0.352454207321,,,,,"2023-12-01T06:50:17.000+09:00",0,-1467,0,-0.00525131282821,0.013503375844,0.345836459115,1,0.0144596651446,0.0281582952816,0.0340547668916,0.0380811463282,0.0116756709539,0.00718135238155,0.00449431857232,0.0241963131873,18.9796654814,"validation",6483.5,0.0279941389681,1.03405476689,1.02799413897,20346,19063.25,1.37647043395,160082585,0.491254114592,6688.52057526,6202.47942474,0.951607852061,-10044,-2537,-87718,9514,1487,82826,310,830,5207,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,0.00831634481489,0.003224803027,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2023-12-01T00:00:00.000+09:00",6665,6690,6585,6630,8250,-0.00525131282821,0.016091954023,0.0507131537242,61.1771007828,6543.87935893,6463.70621634,80.1731425913,54.3255994167,25.8475431747,6461.5,6415.1,157.249254008,0.00881466613039,0.0765542730994,-0.492770590044,,,,,"2023-12-04T06:50:17.000+09:00",0,-14941,0,0.0180995475113,0.0452488687783,0.361990950226,1,0,0.0157539384846,0.0260775361758,0.033499088089,0.0120924800289,0.00819390639769,0.00389857363117,0.0237178362004,17.8173285808,"validation",6480.75,0.023029741928,1.02607753618,1.02302974193,19995.4,18340.1,0.449833970371,160074335,0.42621087126,6708.82771782,6214.17228218,0.840641157182,-104,2009,-74177,-350,-2715,69311,234,486,5181,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.00669209404044,8.72789378568e-05,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-12-04T00:00:00.000+09:00",6640,6765,6640,6750,28135,0.0180995475113,0.0211800302572,0.0756972111554,66.5100298257,6575.59022678,6484.91316327,90.6770635107,61.5958922355,29.0811712752,6485.25,6400.1,155.660021579,0.00923007215189,0.080775632307,0.474877325978,,,,,"2023-12-05T06:50:17.000+09:00",0,42160,0,-0.0148148148148,0.04,0.321481481481,1,0.00150829562594,0.0188536953243,0.040823406962,0.0546710207653,0.0134336390386,0.00912531736822,0.0043083216704,0.0230607439377,19.062067421,"validation",6480,0.0416666666667,1.04082340696,1.04166666667,16118.2,18398.8,1.52917581581,160102470,0.574578233363,6747.17508471,6223.32491529,1.00539260166,16648,2834,-57728,-14744,-3410,52987,248,356,5057,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,0.0141314994796,0.0165522335516,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-12-05T00:00:00.000+09:00",6730,6780,6630,6650,11403,-0.0148148148148,0.00301659125189,0.043956043956,59.2107226618,6587.0378842,6497.14181785,89.8960663562,67.2559270596,22.6401392966,6499.25,6392.8,155.255734324,0.00967164009237,0.0817611145575,-0.28297444293,,,,,"2023-12-06T06:50:17.000+09:00",0,-8011,0,0.00601503759398,0.0315789473684,0.361654135338,1,-0.00296296296296,0.0222222222222,0.0231949840366,0.0402327618571,0.0135182054671,0.010113673242,0.00340453222505,0.0233467269659,18.1440039045,"validation",6477.75,0.0265910231176,1.02319498404,1.02659102312,17328.8,14084.05,0.809639272794,160091067,0.363283288543,6764.94296189,6233.55703811,0.783692121397,27696,16156,-52271,-27905,-16798,48881,59,272,4986,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,-0.00659596354541,0.00345873319851,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-12-06T00:00:00.000+09:00",6575,6715,6575,6690,16643,0.00601503759398,0.0182648401826,0.0518867924528,61.0520207481,6602.87820971,6511.42760912,91.4506005929,72.0948617663,19.3557388266,6515.75,6390.6,154.166039015,0.00966509460729,0.0828776710416,0.248537262474,,,,,"2023-12-07T06:50:17.000+09:00",0,4252,0,0.00971599402093,0.00896860986547,0.316143497758,1,-0.0112781954887,0.0210526315789,0.0267428922227,0.0468500610271,0.013669745978,0.0107765114748,0.00289323450323,0.0230442509738,18.5281141487,"validation",6477,0.032885595183,1.02674289222,1.03288559518,18134.2,14285.9,1.16499485507,160107710,0.460520513233,6785.75509254,6245.74490746,0.822679099046,-25744,-10538,-83062,25568,12291,80021,26,249,4638,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,0.00557402856533,-0.00155829836215,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-12-07T00:00:00.000+09:00",6690,6860,6655,6755,22695,0.00971599402093,0.013503375844,0.0722222222222,63.9035670419,6626.28156206,6529.47000844,96.8115536206,77.0382001371,19.7733534835,6538.5,6391.6,157.797036228,0.00937167904866,0.0826279573246,0.80197277716,,,,,"2023-12-08T06:50:17.000+09:00",0,12048,0,0.0259067357513,-0.0118430792006,0.316802368616,0,0,0.0306427503737,0.0331115699319,0.0568558733338,0.0143318362133,0.0114046188212,0.00292721739207,0.0233600349708,18.8479381718,"validation",6480.66666667,0.0423310359017,1.03311156993,1.0423310359,17425.2,15095.35,1.50344311328,160130405,0.532548102561,6808.63144948,6268.36855052,0.900730830146,-19609,-6731,-47164,19168,6244,43803,-9,37,4662,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,0.0110424453029,0.0174520410717,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-12-08T00:00:00.000+09:00",6825,7180,6775,6930,124033,0.0259067357513,0.0452488687783,0.0982567353407,70.224292914,6673.00747559,6559.1388967,113.868578886,84.4042758869,29.4643029991,6569.5,6391.2,176.882962212,0.0105442398333,0.0909951451674,4.04924459039,,,,,"2023-12-11T06:50:17.000+09:00",0,52310,0,0.012987012987,-0.038961038961,0.666666666667,0,0.0103626943005,0.059955588453,0.0548748002131,0.0843034171986,0.0164312523645,0.01217954919,0.00425170317447,0.0255242369714,20.5719180316,"validation",6487.66666667,0.068180650465,1.05487480021,1.06818065046,40581.8,20707,5.9899067948,160254438,0.65922876322,6868.39630309,6270.60369691,1.10305195527,-39090,-22830,-63243,41103,24655,53646,-2813,-2775,8898,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,0.0155619220021,0.00479261868292,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-12-11T00:00:00.000+09:00",6980,7145,6945,7020,67148,0.012987012987,0.04,0.103773584906,72.8567077803,6726.39094088,6593.27675621,133.114184676,94.1462576448,38.9679270316,6602.5,6396.5,179.605607768,0.0106772816258,0.103522252075,1.5966348759,,,,,"2023-12-12T06:50:17.000+09:00",0,-14751,0,-0.022792022792,-0.0690883190883,1.00142450142,0,0.00721500721501,0.02886002886,0.0632336236274,0.09747518174,0.0189621345693,0.0134111478126,0.00555098675663,0.0255848444114,19.9711729166,"validation",6487.5,0.0820809248555,1.06323362363,1.08208092486,48384.4,23572.85,2.84853125524,160321586,0.700657748215,6944.25283466,6260.74716534,1.11082156116,-8753,-35939,-76459,11023,38058,66616,-2815,-2814,9399,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,0.01000430949,0.00711011473684,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-12-12T00:00:00.000+09:00",6930,7050,6850,6860,28723,-0.022792022792,0.0315789473684,0.0710382513661,62.3100987364,6746.94618075,6613.03403353,133.912147222,102.09943556,31.8127116621,6625.25,6400.8,181.06235007,0.0122554338887,0.104653174631,0.156261931366,,,,,"2023-12-13T06:50:17.000+09:00",0,-6385,0,-0.0160349854227,-0.0495626822157,0.902332361516,0,-0.0128205128205,0.02849002849,0.035432625184,0.071741032371,0.0195207211694,0.0148832996444,0.00463742152508,0.0263939285817,19.0989162003,"validation",6484.25,0.0579481050237,1.03543262518,1.05794810502,51848.4,24481.2,1.17326765028,160292863,0.594437772658,6971.92672261,6278.57327739,0.838571909634,-70328,-104755,-131949,70134,104283,121626,-1082,-1104,8348,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,-0.0267162157784,-0.0279162370991,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-12-13T00:00:00.000+09:00",6865,6880,6745,6750,35821,-0.0160349854227,0.00896860986547,0.0629921259843,56.2783649941,6747.41599909,6623.17966067,124.236338423,106.526816133,17.7095222898,6645.25,6406.7,177.772182208,0.012721718339,0.0982391732418,0.377990807406,,,,,"2023-12-14T06:50:17.000+09:00",0,-1989,0,-0.0111111111111,0.255555555556,0.9,1,0.000728862973761,0.0196793002915,0.0157631390843,0.0535845286965,0.01840538347,0.0157817505382,0.00262363293182,0.0263366195864,19.3035873806,"validation",6482.25,0.041305102395,1.01576313908,1.0413051024,55684,25560.1,1.40144209138,160257042,0.527136044069,6971.66193299,6318.83806701,0.660456756344,-51177,-48263,-109371,48863,47950,109182,1753,-1048,-1571,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,-0.00632793252502,-0.00386150740528,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-12-14T00:00:00.000+09:00",6865,6925,6675,6675,29447,-0.0111111111111,-0.0118430792006,0.0470588235294,52.5436519475,6736.27507616,6627.01820433,109.256871831,107.072827272,2.18404455859,6660.25,6411.5,182.93131205,0.0130919383001,0.0906926309039,0.11010660992,,,,,"2023-12-15T06:50:17.000+09:00",0,-16001,0,-0.00224719101124,0.300374531835,0.831460674157,1,0.017037037037,0.037037037037,0.0022146315829,0.0410980269828,0.0163680706863,0.0160408729996,0.00032719768668,0.0274054400075,19.0964718047,"validation",6478.91666667,0.0302648333698,1.00221463158,1.03026483337,57034.4,26479.65,1.11206152649,160227595,0.432350880771,6962.26779749,6358.23220251,0.524419090733,-33137,-49467,-100281,32888,51778,102200,-207,-3012,-3307,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.0244621821442,-0.0247127799684,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-12-15T00:00:00.000+09:00",6675,6725,6500,6660,29117,-0.00224719101124,-0.038961038961,0.0447058823529,51.8032165498,6724.54044906,6629.4613003,95.0791487541,104.674091569,-9.59494281468,6674.5,6416.2,185.936218332,0.0131215563088,0.0815840628202,0.0588659830603,,,,,"2023-12-18T06:50:17.000+09:00",0,14915,0,-0.0187687687688,0.231231231231,0.779279279279,1,0,0.0337078651685,-0.00217244737434,0.0379975686543,0.0142761484616,0.0157168305659,-0.00144068210431,0.027918351101,19.0829522437,"validation",6474.91666667,0.0285846664693,0.997827552626,1.02858466647,38051.2,27550.85,1.05684579605,160198478,0.362698428542,6946.76641365,6402.23358635,0.473371669671,22958,-42707,-90396,-20706,42474,92202,-1289,420,-2806,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.00986457657358,0.000465189578588,,,0,1,1
+"084680","이월드","KOSPI","KRW","1d","2023-12-18T00:00:00.000+09:00",6715,6715,6495,6535,22319,-0.0187687687688,-0.0690883190883,0.00926640926641,45.9874176748,6695.38037997,6622.46416695,72.9162130242,98.3225158598,-25.4063028356,6677.5,6417.1,188.369345594,0.0135039563158,0.0792579176183,-0.217961369087,,,,,"2023-12-19T06:50:17.000+09:00",0,-15063,0,-0.00229533282326,0.332823259373,0.85921958684,1,0.00825825825826,0.033033033033,-0.0213403219768,0.0183727852145,0.0111577984735,0.0150455265279,-0.00388772805442,0.0288246894559,18.7981212455,"validation",6458.83333333,0.0117926354089,0.978659678023,1.01179263541,29085.4,28072.05,0.795061279814,160176159,0.295024766627,6942.12237245,6412.87762755,0.230748389334,24403,-15107,-63974,-19511,17416,68101,-4144,-2377,-5112,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.0200560411556,-0.0338586519862,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-12-19T00:00:00.000+09:00",6605,6605,6475,6520,18361,-0.00229533282326,-0.0495626822157,-0.00911854103343,45.3297568522,6668.39878305,6614.87422865,53.524554398,89.3629235675,-35.8383691695,6674.5,6421.9,184.200106623,0.0130245112047,0.0809875751229,-0.373588679631,,,,,"2023-12-20T06:50:17.000+09:00",0,-17889,0,0.299846625767,0.296779141104,0.836656441718,1,0.0107115531752,0.0198928844682,-0.0231478013334,0.0152758529407,0.00820928748436,0.0137059698723,-0.00549668238795,0.0282515500956,18.6006137922,"validation",6450.58333333,0.0107613006576,0.976852198667,1.01076130066,27013,28201.5,0.651064659681,160157798,0.233154264844,6944.77578508,6404.22421492,0.214180832081,1276,22137,-79634,1603,-16753,83357,-1776,-3706,-3991,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,-0.00295372478854,-0.0109208851406,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-12-20T00:00:00.000+09:00",7570,8475,7350,8475,3344898,0.299846625767,0.255555555556,0.290936785986,81.8205659514,6946.33743181,6752.66132283,193.676108985,110.225560651,83.4505483344,6770,6464.1,310.685813293,0.066692214947,0.244063142901,4.35606081684,,,,,"2023-12-21T06:50:17.000+09:00",0,-91657,0,0.0241887905605,0.0206489675516,0.439528023599,1,0.161042944785,0.17254601227,0.251846381093,0.311087390356,0.0228526382284,0.0130059658585,0.00984667236984,0.0366590930139,24.0678226901,"validation",6478.5,0.308173188238,1.25184638109,1.30817318824,688828.4,194823.8,17.1688366616,163502696,0.895387524522,7596.15373872,5943.84626128,1.53189026454,10670,19140,-54970,-7963,-14352,58210,-1992,-3325,-3508,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,0.282035019997,0.294393986829,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-12-21T00:00:00.000+09:00",9615,10750,8680,8680,19372659,0.0241887905605,0.300374531835,0.335384615385,83.0947873887,7213.05475,6895.42715077,317.627599229,151.705968367,165.921630863,6879,6509.7,450.993969487,0.0664761210086,0.337815030947,4.29524484478,,,,,"2023-12-22T06:50:17.000+09:00",0,50960,0,-0.0552995391705,0.0334101382488,0.422811059908,1,0.134513274336,0.244247787611,0.261811309783,0.333394780097,0.0365930413859,0.0174776461252,0.0191153952607,0.051957830586,25.8481501078,"validation",6511.41666667,0.333043244558,1.26181130978,1.33304324456,4557470.8,1163069.1,16.6564987411,182875355,0.983143133972,8040.91479894,5717.08520106,1.2750137969,12293,30323,-28412,4635,-10837,48672,-16213,-18383,-20528,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.029651055794,0.0282908554982,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-12-22T00:00:00.000+09:00",8595,9240,8005,8200,8095843,-0.0552995391705,0.231231231231,0.256704980843,70.6143556643,7364.89248077,6992.06217664,372.83030413,195.930835519,176.899468611,6962.75,6547.1,506.994400237,0.0682620904749,0.368515280766,1.45449919918,,,,,"2023-12-26T06:50:17.000+09:00",0,156634,0,0.0621951219512,0.101219512195,0.521341463415,1,-0.00979262672811,0.142281105991,0.177695594413,0.252462922515,0.0454671102598,0.0238940043316,0.0215731059281,0.0618285853948,24.9187507113,"validation",6532.25,0.255310191741,1.17769559441,1.25531019174,6170816,1567361.1,5.16526982838,174779512,0.470964285129,8245.68988558,5679.81011442,0.98219328665,155587,154766,91238,-107274,-103321,-38907,-468957,-471374,-473243,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,-0.0551033868332,-0.0496912360894,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-12-26T00:00:00.000+09:00",8575,9910,8330,8710,19416133,0.0621951219512,0.332823259373,0.317700453858,74.9238838263,7571.83209911,7119.31683022,452.515268891,247.247722194,205.267546698,7067.75,6596.6,592.923371649,0.0690819465098,0.418528757463,2.85240299638,,,,,"2023-12-27T06:50:17.000+09:00",0,-91679,0,-0.0292766934558,0.0241102181401,0.406429391504,1,0.0457317073171,0.192682926829,0.232358246967,0.320377163994,0.0519535325937,0.0283866500797,0.0235668825141,0.068073865861,25.8538419462,"validation",6564.83333333,0.326766356089,1.23235824697,1.32676635609,10049578.8,2535791.7,7.65683277534,194195645,0.673005475962,8546.77831278,5588.72168722,1.05517868921,2042635,2037372,1989160,-73150,-67991,-15927,-781516,-780697,-785532,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,0.0610102832701,0.0695434170999,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2023-12-27T00:00:00.000+09:00",8385,8540,8330,8455,715507,-0.0292766934558,0.296779141104,0.275263951735,69.4403433622,7707.70408386,7218.25632428,489.447759586,295.687729672,193.760029914,7159,6640.9,577.714559388,0.0697394528266,0.441790016923,-0.314287359097,,,,,"2023-12-28T06:50:17.000+09:00",0,-19359,0,0.0230632761679,0.0709639266706,0.50798344175,1,-0.0373134328358,0.0241102181401,0.181030870233,0.273170805162,0.0578885582006,0.0349719372764,0.0229166209241,0.0683281560483,22.5232599228,"validation",6595,0.282031842305,1.18103087023,1.2820318423,10189008,2571299.55,0.278266684253,193480138,0.649694373415,8740.38736557,5577.61263443,0.909766774483,1765364,1794411,1727949,30103,17663,88395,-760510,-777117,-781655,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.033468671447,-0.0427736404346,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2023-12-28T00:00:00.000+09:00",8545,8810,8545,8650,509817,0.0230632761679,0.0206489675516,0.316590563166,71.1775473569,7852.67268634,7324.31141137,528.361274978,342.222438733,186.138836245,7263,6689,561.806376575,0.0695522563929,0.463466536313,-0.353918682993,,,,,"2024-01-02T06:50:17.000+09:00",0,18113,0,0.0369942196532,0.0179190751445,0.401734104046,1,0.0106445890006,0.0313424009462,0.190967919592,0.293167887577,0.0610822283211,0.0395632877148,0.0215189406063,0.0649487140549,22.2071217169,"validation",6631.58333333,0.30436421669,1.19096791959,1.30436421669,9621991.8,2596159.6,0.196373520334,193989955,0.653534744166,8946.07872662,5579.92127338,0.912042520074,1804516,1948612,1908951,9067,-86291,-40402,-305729,-775111,-779235,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,0.00707705079967,0.0151776296729,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-01-02T00:00:00.000+09:00",8720,8970,8720,8970,731686,0.0369942196532,0.0334101382488,0.345836459115,73.8087738315,8024.56919614,7446.21426978,578.354926354,389.448936257,188.905990096,7378.25,6746.2,544.534492534,0.0697016886501,0.491736192212,-0.322998691352,,,,,"2024-01-03T06:50:17.000+09:00",0,-318,0,0.0066889632107,-0.00836120401338,0.376811594203,0,0.00809248554913,0.028901734104,0.21573543862,0.329637425514,0.0644765804185,0.0434168267845,0.0210597536339,0.0607061864586,22.6047476944,"validation",6673.83333333,0.344055140724,1.21573543862,1.34405514072,5893797.2,2631431.9,0.278056217225,194721641,0.658178841717,9192.32628009,5564.17371991,0.938721904218,-90416,1934663,1908788,11766,-60860,-13675,9970,-754514,-775872,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,0.0315221037181,0.0227310903041,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-01-03T00:00:00.000+09:00",9855,10450,9005,9030,7837460,0.0066889632107,0.101219512195,0.361990950226,74.2828371008,8179.25085827,7563.53173128,615.719126989,434.702974404,181.016152585,7498.25,6806.1,611.353457353,0.0695590533453,0.510766889642,0.808617979958,,,,,"2024-01-04T06:50:17.000+09:00",0,6346,0,-0.0121816168328,0.279069767442,0.328903654485,1,0.0986622073579,0.161092530658,0.2042809989,0.326751002777,0.0681859498327,0.0481398642751,0.0200460855576,0.0677024869715,24.9827330067,"validation",6717.25,0.344300122818,1.2042809989,1.34430012282,5842120.6,3022892.4,2.59270227415,202559101,0.702717139386,9413.17891513,5583.32108487,0.899949571991,70186,1709010,1798239,-73781,51156,14964,6880,-301280,-775009,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0300988687845,0.015062781376,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-01-04T00:00:00.000+09:00",8875,9475,8625,8920,1767499,-0.0121816168328,0.0241102181401,0.321481481481,71.7198525831,8293.21226469,7664.0108623,629.201402393,473.602660002,155.598742391,7606.75,6863.8,628.399638971,0.0698617556961,0.520043065059,-0.226661840166,,,,,"2024-01-05T06:50:17.000+09:00",0,20011,0,0.015134529148,0.575112107623,0.233183856502,1,-0.0171650055371,0.094130675526,0.172642718638,0.299571665841,0.0705382738108,0.05309446861,0.0174438052008,0.0704483900191,23.4811273366,"validation",6757.75,0.319965965003,1.17264271864,1.319965965,2312393.8,3109860.6,0.568353128111,200791602,0.654195432425,9584.66879257,5628.83120743,0.83197773461,-125752,-219775,1766551,41644,28503,15986,4533,10938,-774950,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,-0.00439964997805,-0.00607768943739,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-01-05T00:00:00.000+09:00",9095,9600,8975,9055,3011811,0.015134529148,0.0709639266706,0.361654135338,72.9532372862,8410.41037781,7767.04709472,643.363283095,507.55478462,135.808498475,7727,6923.9,632.085379044,0.069502273784,0.523503637452,-0.0421904204732,,,,,"2024-01-08T06:50:17.000+09:00",0,-23216,0,-0.0276090557703,0.441192711209,0.187189398123,1,0.0196188340807,0.070067264574,0.171864889349,0.307788962868,0.0710506110541,0.0560524334202,0.0149981776339,0.0698051219265,24.0291244873,"validation",6804,0.330834803057,1.17186488935,1.33083480306,2771654.6,3259881,0.92390213017,203803413,0.67045922842,9749.5563033,5704.4436967,0.828297412002,-70638,98661,1810454,22320,-68643,36550,13300,19296,-762631,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.0185902426717,0.00118936320282,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-01-08T00:00:00.000+09:00",8915,9000,8720,8805,559386,-0.0276090557703,0.0179190751445,0.316143497758,67.1156719423,8471.11647354,7843.93249511,627.183978425,531.480623381,95.7033550435,7832.75,6977.1,610.864994827,0.0701665486393,0.514704026776,-0.464992059612,,,,,"2024-01-09T06:50:17.000+09:00",0,69555,0,0.0102214650767,0.456558773424,0.175468483816,1,-0.0154610712314,0.0309221424627,0.124126264722,0.261985638732,0.0712304348012,0.0603612292312,0.01086920557,0.0693770579019,22.3176700538,"validation",6844.66666667,0.286403038862,1.12412626472,1.28640303886,2781568.4,3287018.15,0.170180380659,203244027,0.656161831659,9848.52398287,5816.97601713,0.741160469444,32120,-63386,1856103,18287,60376,7683,11415,15864,-763620,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,-0.0236293499427,-0.0287589652576,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-01-09T00:00:00.000+09:00",8775,9170,8530,8895,988708,0.0102214650767,-0.00836120401338,0.316802368616,68.1051251772,8536.32932376,7921.78934733,614.539976436,548.092493992,66.4474824438,7939.75,7034.6,612.946066625,0.0701643877479,0.504481080286,-0.401622311079,,,,,"2024-01-10T06:50:17.000+09:00",0,135430,0,0.298482293423,0.37436762226,0.132658797077,1,-0.00340715502555,0.0726859738785,0.120312352404,0.264464219714,0.0690882491777,0.0616180431694,0.0074702060083,0.0689090575182,22.8973989195,"validation",6886.25,0.291704483572,1.1203123524,1.29170448357,2832972.8,3335318.8,0.296435830962,204232735,0.661141147887,9942.4768286,5937.0231714,0.738487342946,152559,23200,1938719,-4609,12128,-7791,10613,11581,-764328,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.012783949986,0.00419421736815,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-01-10T00:00:00.000+09:00",8750,11550,8745,11550,9057430,0.298482293423,0.279069767442,0.666666666667,83.6930029653,8999.97096626,8190.54569197,809.425274292,600.359050052,209.06622424,8170.75,7144.2,769.52134758,0.0933955769903,0.609502612737,0.890940663117,,,,,"2024-01-11T06:50:17.000+09:00",0,-157389,0,0.21645021645,0.025974025974,-0.142857142857,1,-0.0163012928612,0.315345699831,0.413578924823,0.616696061141,0.0700801103283,0.0519791385326,0.0181009717956,0.0666252248987,25.3735366893,"validation",6973.25,0.656329545047,1.41357892482,1.65632954505,3076966.8,3781988.65,2.39488555842,213290165,0.701161900631,10660.7967365,5680.70326349,1.17855152083,-52546,-24071,1796998,58021,63159,53468,-2469,9947,-762287,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.306002088523,0.308859395973,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-01-11T00:00:00.000+09:00",13425,15000,12300,14050,36341294,0.21645021645,0.575112107623,1.00142450142,89.0966436508,9776.89850991,8624.57934441,1152.3191655,710.751073141,441.568092356,8522.25,7303.8,960.984108467,0.101739382811,0.824871811322,3.35289311717,,,,,"2024-01-12T06:50:17.000+09:00",0,-23995,0,-0.0711743772242,-0.135231316726,-0.292170818505,0,0.162337662338,0.233766233766,0.64862565637,0.923656178975,0.0820155989678,0.0505872649922,0.0314283339755,0.0683974454425,26.9588429032,"validation",7103.5,0.977898219188,1.64862565637,1.97789821919,9991725.8,5595695.95,6.49450833725,249631459,0.798022925102,12037.131897,5007.36810298,1.28633509773,-136059,-73693,1728797,184647,203379,181307,-20787,-9456,-781592,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,0.217122920405,0.20837446199,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-01-12T00:00:00.000+09:00",13325,13625,12575,13050,4106229,-0.0711743772242,0.441192711209,0.902332361516,77.9672980356,10280.4525853,8952.38828187,1328.06430344,834.213719202,493.850584243,8831.75,7442.9,997.699529291,0.103753759314,0.892095227112,-0.18631081124,,,,,"2024-01-15T06:50:17.000+09:00",0,251378,0,-0.0172413793103,-0.0823754789272,-0.227969348659,0,-0.0516014234875,0.0747330960854,0.477623347581,0.753348829085,0.101767379574,0.0639244229273,0.037842956647,0.07645207121,24.7045590598,"validation",7217,0.808230566717,1.47762334758,1.80823056672,10210609.4,5799571.25,0.708022856,245525230,0.734816103863,12771.131011,4892.36898898,1.0353950263,-2927446,-2833608,-918399,1411423,1401231,1333498,114358,112639,-648888,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,-0.0651828881305,-0.0548009961493,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-01-15T00:00:00.000+09:00",12600,13175,12300,12825,2754281,-0.0172413793103,0.456558773424,0.9,75.6767573945,10671.9214183,9239.24840913,1432.6730092,953.905577202,478.767432002,9135.5,7577.5,988.935277199,0.103785132096,0.915104543766,-0.352619146993,,,,,"2024-01-16T06:50:17.000+09:00",0,22316,0,-0.046783625731,-0.0487329434698,-0.202729044834,0,-0.0344827586207,0.0670498084291,0.40386404685,0.692510722534,0.111709396429,0.0743786025109,0.0373307939183,0.0771099631344,24.2878186565,"validation",7326.66666667,0.750454959054,1.40386404685,1.75045495905,10649588.4,5935494.25,0.464035661394,242770949,0.695088761985,13315.4687798,4955.53122021,0.941331047476,622046,565855,2470221,-88635,-43763,-84030,-77,-1545,-764117,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,-0.0176136491664,-0.00759941082818,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-01-16T00:00:00.000+09:00",12200,12425,11825,12225,1790254,-0.046783625731,0.37436762226,0.831460674157,69.78879993,10910.8565847,9460.41519364,1450.44139111,1053.21273998,397.228651123,9413,7697.6,989.725614542,0.104902355192,0.897988293675,-0.471829331371,,,,,"2024-01-17T06:50:17.000+09:00",0,196875,0,-0.0306748466258,0.0102249488753,-0.165644171779,1,-0.0487329434698,0.046783625731,0.298735790927,0.588157347745,0.118645512565,0.0861523713687,0.0324931411961,0.0809591504738,23.8091063816,"validation",7428.58333333,0.645670439631,1.29873579093,1.64567043963,10809897.6,6023534.6,0.297209880724,240980695,0.670313241,13639.3819042,5186.61809582,0.832672255342,562076,335824,2324010,-50252,157736,98167,40118,20049,-741267,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,-0.0355405091708,-0.0411072930141,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-01-17T00:00:00.000+09:00",12025,12975,11575,11850,3160653,-0.0306748466258,0.025974025974,0.779279279279,66.3159589045,11055.3401871,9637.4214756,1417.9187115,1126.15393429,291.764777213,9672.5,7808.4,1019.03092779,0.105594753322,0.859159370416,-0.339529825703,,,,,"2024-01-18T06:50:17.000+09:00",0,-158045,0,0.0253164556962,0.0527426160338,-0.0189873417722,1,-0.0163599182004,0.114519427403,0.225122770742,0.517596434609,0.119655587468,0.0950340872815,0.0246215001868,0.0859941711214,24.3463723564,"validation",7525.5,0.57464620291,1.22512277074,1.57464620291,9630542.2,6180111.4,0.511423305412,237820042,0.627994861064,13827.6095052,5517.39049482,0.762026788619,3187455,406393,2246098,-1200530,142680,153674,-86812,28296,-734411,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,-0.00597503600833,-0.00519609646492,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-01-18T00:00:00.000+09:00",11675,12825,11675,12150,3319169,0.0253164556962,-0.135231316726,0.85921958684,67.7006950239,11223.7493891,9823.53840333,1400.21098575,1180.96534458,219.245641172,9953.25,7925.9,1028.38586152,0.104926184134,0.808976918644,-0.343545116315,,,,,"2024-01-19T06:50:17.000+09:00",0,966711,0,-0.0144032921811,0.0082304526749,-0.0617283950617,1,-0.0147679324895,0.0970464135021,0.22070680431,0.532948939553,0.115243702531,0.0971987937925,0.0180449087384,0.0846408116476,24.4203094572,"validation",7627.41666667,0.592937757432,1.22070680431,1.59293775743,3026117.2,6344953.9,0.523119482397,241139211,0.63801134946,13979.2247577,5927.27524225,0.772822127831,57364,759278,2503182,407575,179165,343056,-356398,-337156,-1116371,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.0236168785379,0.016577484446,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-01-19T00:00:00.000+09:00",12875,12875,11950,11975,1690114,-0.0144032921811,-0.0823754789272,0.836656441718,65.9963243323,11339.3264061,9982.90592901,1356.42047714,1216.05637109,140.364106046,10226,8038,1021.00115712,0.105181754931,0.741424677799,-0.541233387096,,,,,"2024-01-22T06:50:17.000+09:00",0,-358978,0,0.0187891440501,0.0647181628392,-0.0688935281837,1,0.059670781893,0.0761316872428,0.171034617641,0.489798457328,0.113271021055,0.101549592575,0.0117214284798,0.0852610569623,23.7308829626,"validation",7726.16666667,0.549927734754,1.17103461764,1.54992773475,2542894.2,6428541.55,0.262907844159,239449097,0.616712969678,14016.9043776,6435.09562241,0.730683740052,317867,3581137,2640601,118739,-1134948,215303,-381864,-476173,-1121355,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,-0.0278047118299,-0.0171879125088,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-01-22T00:00:00.000+09:00",11800,12450,11650,12200,906516,0.0187891440501,-0.0487329434698,0.439528023599,67.1416929171,11471.7377283,10147.1351195,1324.60260882,1237.76561864,86.8369901868,10412.25,8154.8,1005.21536019,0.0859724221504,0.72885567863,-0.612691611127,,,,,"2024-01-23T06:50:17.000+09:00",0,482880,0,0.0122950819672,-0.00614754098361,-0.127049180328,0,-0.0146137787056,0.0668058455115,0.171696799443,0.496051405307,0.10857398433,0.101456198249,0.00711778608089,0.0823947016546,23.1265551901,"validation",7827.08333333,0.558690444504,1.17169679944,1.5586904445,2173341.2,6306622.45,0.143740331245,240355613,0.609303296727,14206.7637699,6617.73623009,0.735570366641,-651930,-867583,1583498,1036286,1267601,1197923,-330461,-302088,-1062880,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,0.022182141292,0.0223255224663,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-01-23T00:00:00.000+09:00",12350,12725,11850,12350,1689786,0.0122950819672,0.0102249488753,0.422811059908,67.9175475983,11606.8550008,10310.3102958,1296.54470506,1249.52143592,47.0232691382,10595.75,8275.8,995.91426303,0.0859938953533,0.716634685133,-0.447969564245,,,,,"2024-01-24T06:50:17.000+09:00",0,211442,0,0.0101214574899,0,-0.141700404858,0,0.0122950819672,0.0717213114754,0.165561663875,0.492302858938,0.104983376928,0.101175824771,0.00380755215694,0.0806408310146,23.7615237938,"validation",7932.58333333,0.556869872152,1.16556166387,1.55686987215,2153247.6,5422478.8,0.31162611461,242045399,0.545599588144,14392.3909825,6799.1090175,0.731026584827,-592372,-395170,1898517,510650,740067,849071,92694,-284580,-1007464,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,0.00650856625313,0.0117948973753,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-01-24T00:00:00.000+09:00",12400,12650,11900,12475,1551926,0.0101214574899,0.0527426160338,0.521341463415,68.5832796766,11740.4157699,10470.6576813,1269.75808866,1253.56876647,16.189322193,10809.5,8399.1,978.348958528,0.0842541618236,0.687081724068,-0.424377838395,,,,,"2024-01-25T06:50:17.000+09:00",0,-469581,0,-0.0180360721443,-0.0380761523046,-0.162324649299,0,0.00404858299595,0.0607287449393,0.154077431889,0.485278184567,0.101784215524,0.100486474266,0.00129774125796,0.0784247662147,23.6864892188,"validation",8039.33333333,0.551745584211,1.15407743189,1.55174558421,1831502.2,5095282.95,0.304580926168,243597325,0.675309042455,14523.0049482,7095.99505184,0.724249061635,-1103403,-709721,1381611,1122962,1188544,1445539,85039,-304322,-567359,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,0.0137202487479,0.0147637067191,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-01-25T00:00:00.000+09:00",12250,12325,11975,12250,756770,-0.0180360721443,0.0082304526749,0.406429391504,65.9312380012,11818.8133438,10602.460816,1216.3525278,1246.12551874,-29.7729909381,10986.5,8516.9,944.181175776,0.0842653529982,0.661345645319,-0.441382113768,,,,,"2024-01-26T06:50:17.000+09:00",0,-291352,0,0.0408163265306,-0.102040816327,-0.148979591837,0,-0.0180360721443,0.0280561122244,0.115004778592,0.438316758445,0.0992940839018,0.101724532142,-0.00243044823984,0.0770760143491,22.9500958714,"validation",8142.33333333,0.504482744504,1.11500477859,1.5044827445,1319022.4,4162314.8,0.181814695996,242840555,0.584349242398,14619.4369661,7353.56303385,0.673895117335,-292165,-1217112,-751302,332234,1192260,1603307,40582,94892,-240782,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,-0.0182992630711,-0.00312355017014,,,0,1,1
+"084680","이월드","KOSPI","KRW","1d","2024-01-26T00:00:00.000+09:00",12075,12975,12025,12750,1655719,0.0408163265306,0.0647181628392,0.50798344175,68.8169492125,11962.0728294,10761.5377926,1200.53503677,1237.00742234,-36.4723855692,11201.25,8643.8,944.596806078,0.0835850402962,0.62757865013,-0.331751939228,,,,,"2024-01-29T06:50:17.000+09:00",0,173571,0,-0.0490196078431,-0.156862745098,-0.176470588235,0,-0.0142857142857,0.0775510204082,0.138265818547,0.475045697494,0.0941596107274,0.0970201899877,-0.00286057926033,0.0740860240061,23.7730324642,"validation",8253.25,0.544845969769,1.13826581855,1.54484596977,1312143.4,4209325.4,0.393345451506,244496274,0.605989453797,14716.0826774,7686.41732262,0.720316319745,-130191,-843228,2962,229629,850957,1048597,-1164,96120,-248118,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,0.0374888493412,0.0244276602039,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-01-29T00:00:00.000+09:00",12750,12775,11800,12125,947606,-0.0490196078431,-0.00614754098361,0.401734104046,61.7733830689,11987.1385479,10862.5349931,1124.60355478,1214.52664883,-89.9230940475,11375,8759.3,946.768462787,0.0850803957581,0.585844992941,-0.427141601907,,,,,"2024-01-30T06:50:17.000+09:00",0,-522638,0,0.0185567010309,-0.146391752577,-0.142268041237,0,0,0.0764705882353,0.0659340659341,0.384243033119,0.092750808642,0.100167146295,-0.0074163376534,0.0780839969309,23.1647187989,"validation",8353.75,0.451443962292,1.06593406593,1.45144396229,1320361.4,4231214.85,0.223956011121,243548668,0.585632197335,14706.9933974,8043.00660265,0.612545241025,526714,468923,103809,-560533,-408275,875939,7057,33196,-254573,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.0579320408688,-0.0274009560826,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-01-30T00:00:00.000+09:00",12200,12400,11900,12350,499039,0.0185567010309,0,0.376811594203,63.2323654786,12042.9633867,10972.7175862,1070.24580046,1185.67047916,-115.424678694,11544,8878.8,914.85642973,0.0849933749808,0.548447114483,-0.483635814841,,,,,"2024-01-31T06:50:17.000+09:00",0,175033,0,-0.0283400809717,-0.184210526316,-0.151821862348,0,0.00618556701031,0.0412371134021,0.0698198198198,0.390953732486,0.0866595789849,0.0960057068144,-0.00934612782949,0.0740774437029,22.5418508702,"validation",8455.91666667,0.4605158124,1.06981981982,1.4605158124,1082212,4219582.5,0.118267387828,244047707,0.584489887329,14709.6367448,8378.3632552,0.627304562238,551132,-73608,-109754,-577725,103885,1013816,-6535,-4337,-257287,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,0.0192925097207,0.0188985229417,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-01-31T00:00:00.000+09:00",12250,12475,11950,12000,501739,-0.0283400809717,-0.0380761523046,0.328903654485,59.4324162996,12036.3536349,11048.8125799,987.541055051,1146.04459434,-158.503539286,11692.5,8991.3,887.009541893,0.0855937448397,0.504831595464,-0.435966715443,,,,,"2024-02-01T06:50:17.000+09:00",0,-323942,0,-0.0833333333333,-0.175,-0.11875,0,-0.0080971659919,0.0425101214575,0.0262989095574,0.334623469354,0.0822950879209,0.0955037161947,-0.0132086282738,0.0739174618244,22.5184972721,"validation",8550.75,0.403385667924,1.02629890956,1.40338566792,872174.6,3852796.45,0.130227227551,243545968,0.531910620401,14643.871715,8741.12828502,0.552094420781,534186,794361,466962,-640962,-912967,481416,1609,12690,-253389,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.0276517533277,-0.00437994126524,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-02-01T00:00:00.000+09:00",11875,11900,10275,11000,1587123,-0.0833333333333,-0.102040816327,0.233183856502,50.1578445788,11876.9146142,11045.1968332,831.717780952,1083.17923166,-251.461450708,11796.5,9081.8,946.866003186,0.0881941433467,0.455745644316,-0.293489579518,,,,,"2024-02-02T06:50:17.000+09:00",0,297346,0,-0.0227272727273,-0.0959090909091,-0.0318181818182,0,-0.0104166666667,0.135416666667,-0.0675200271267,0.211213636063,0.0756107073592,0.0984708392418,-0.0228601318825,0.0860787275624,23.5830840531,"validation",8629.5,0.274697259401,0.932479972873,1.2746972594,1038245.2,3843777.65,0.412907078535,241958845,0.535504999879,14484.6017466,9108.39825341,0.351847125762,86980,848068,316541,-174895,-915404,659400,-14354,-21740,-273460,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.101502482223,-0.0826952271324,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2024-02-02T00:00:00.000+09:00",11350,11350,10225,10750,829349,-0.0227272727273,-0.156862745098,0.187189398123,48.1354754175,11703.5431351,11023.3304011,680.21273394,1002.58593212,-322.373198175,11881.25,9165.2,959.589860101,0.0885546250588,0.409329322601,-0.376553464439,,,,,"2024-02-05T06:50:17.000+09:00",0,530232,0,-0.0372093023256,-0.0627906976744,-0.0325581395349,0,0.0318181818182,0.102272727273,-0.0952130457654,0.172914939118,0.0632756031572,0.0932638076387,-0.0299882044814,0.0892641730327,22.9110573683,"validation",8702.5,0.23527721919,0.904786954235,1.23527721919,872971.2,3734654.55,0.222068464137,241129496,0.499726045612,14312.9220071,9449.57799292,0.2673925602,625652,682235,586536,-664123,-789867,327373,-15206,-18379,-285793,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.0513806242058,-0.0428091527117,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-02-05T00:00:00.000+09:00",10800,10850,10225,10350,640183,-0.0372093023256,-0.146391752577,0.175468483816,45.0085248615,11495.3057297,10973.4540751,521.851654556,906.439076604,-384.587422048,11958.5,9240.9,935.69058438,0.0887941834462,0.353415396519,-0.401680181309,,,,,"2024-02-06T06:50:17.000+09:00",0,623608,0,-0.0265700483092,-0.012077294686,-0.0342995169082,0,0.0046511627907,0.0581395348837,-0.134506836142,0.120020777197,0.0504204497155,0.0875786547443,-0.0371582050288,0.0904048873797,22.6142511508,"validation",8769,0.180294218269,0.865493163858,1.18029421827,811486.6,3738694.4,0.171231700564,240489313,0.498105515123,14071.6590096,9845.34099037,0.119408669043,-92234,175413,342608,121338,-231096,584467,17654,23287,-247150,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,-0.0280325699306,-0.0288879355595,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-02-06T00:00:00.000+09:00",10300,10500,10000,10075,398987,-0.0265700483092,-0.184210526316,0.132658797077,42.9431130389,11276.7971559,10906.9019214,369.895234473,799.130308178,-429.235073704,12017.5,9312.4,904.569828353,0.0891840516979,0.301591496428,-0.428482629403,,,,,"2024-02-07T06:50:17.000+09:00",0,144152,0,-0.0173697270471,0.0124069478908,0,1,-0.0048309178744,0.048309178744,-0.161639276056,0.0818908122503,0.0367141671934,0.0793181447323,-0.0426039775389,0.0897836057918,22.114496501,"validation",8831.91666667,0.140748988045,0.838360723944,1.14074898805,791476.2,3709208.35,0.107566618629,240090326,0.483359083886,13829.6879042,10205.3120958,-0.0359543553778,-366284,-69348,-202302,465189,127510,1129198,32195,16990,-251878,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,-0.0207390207594,-0.0253819147927,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-02-07T00:00:00.000+09:00",10050,10225,9900,9900,446923,-0.0173697270471,-0.175,-0.142857142857,41.6337869161,11064.9822088,10832.3165939,232.665614928,685.837369528,-453.1717546,11935,9379.9,863.17198347,0.0597774416138,0.339719563999,-0.369922420768,,,,,"2024-02-08T06:50:17.000+09:00",0,62032,0,0.00454545454545,0.174242424242,0.020202020202,1,-0.00248138957816,0.0322580645161,-0.170506912442,0.0554483523278,0.0235015772654,0.0692765019725,-0.0457749247071,0.0871890892394,22.2104316356,"validation",8891.75,0.11339162707,0.829493087558,1.11339162707,780513,3278683,0.136311744685,239643403,0.401887556681,13962.2764982,9907.72350184,-0.0019048960132,-1262088,-1114039,-623006,1430504,1281599,1699856,11620,-8368,-271704,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.0303267955977,-0.02342898135,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-02-08T00:00:00.000+09:00",9850,10200,9805,9945,483051,0.00454545454545,-0.0959090909091,-0.292170818505,42.1224656928,10892.6772536,10766.5894388,126.087814828,573.887458588,-447.799643759,11729.75,9446.6,829.731127508,0.031493956003,0.334067448767,-0.948066829606,,,,,"2024-02-13T06:50:17.000+09:00",0,-149188,0,0.0130718954248,0.146304675716,0.00804424333836,1,-0.00505050505051,0.039898989899,-0.152155843049,0.052759723075,0.012678513306,0.0577061295714,-0.0450276162654,0.0834319886886,22.2927027086,"validation",8951.5,0.110986985421,0.847844156951,1.11098698542,559698.6,1485770.85,0.325118102835,240126454,-0.319867797918,13689.0138286,9770.48617142,0.0445355612752,-1166313,-1077880,-687646,1329911,1273710,1729731,-47839,-10198,-274202,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,0.000429849735485,-0.0135105115596,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-02-13T00:00:00.000+09:00",9955,10400,9920,10075,424502,0.0130718954248,-0.0627906976744,-0.227969348659,43.5917970526,10766.8807531,10715.3605915,51.5201615903,469.413999188,-417.893837598,11581,9515.5,804.750332686,0.029485843118,0.343194625176,-0.982130523342,,,,,"2024-02-14T06:50:17.000+09:00",0,-105366,0,0.014888337469,0.106699751861,-0.00248138957816,1,0.0010055304173,0.0482654600302,-0.130040583715,0.0587988019547,0.00511366368142,0.0465919602172,-0.0414782965358,0.079875963542,22.1764843832,"validation",9012.66666667,0.117871144315,0.869959416285,1.11787114432,478729.2,1301684.5,0.326117427072,240550956,-0.191070647304,13568.2684771,9593.73152292,0.121087936188,-778026,-1473026,1947118,875579,1667212,593354,308557,340753,-57679,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,0.00188242238338,-0.00939416956585,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-02-14T00:00:00.000+09:00",9990,10250,9850,10225,234615,0.014888337469,-0.012077294686,-0.202729044834,45.3168246297,10683.5144834,10679.0375847,4.47689866486,376.426579084,-371.949680419,11451,9588.6,775.839594637,0.0300487331962,0.346679257486,-1.09900556,,,,,"2024-02-15T06:50:17.000+09:00",0,121191,0,-0.00244498777506,0.041564792176,0.00244498777506,1,-0.00843672456576,0.0397022332506,-0.107064885163,0.0663704816136,0.000437838500231,0.0368143353627,-0.0363764968625,0.0758767329718,21.5982921331,"validation",9077.25,0.126442479826,0.892935114837,1.12644247983,397615.6,1175701.2,0.199553253837,240785571,-0.0844337830054,13435.9120887,9466.08791127,0.191170201703,281549,-740256,-963503,83086,1243347,1871577,-15171,-41193,-286798,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0259162506949,0.00524507887583,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-02-15T00:00:00.000+09:00",10475,10500,9950,10200,357626,-0.00244498777506,0.0124069478908,-0.165644171779,45.0694418922,10609.1276398,10643.5533192,-34.4256793954,294.256127388,-328.681806783,11349.75,9659.3,759.70819502,0.0289270727095,0.356462967391,-0.866139186962,,,,,"2024-02-16T06:50:17.000+09:00",0,-95019,0,0.139705882353,0.0392156862745,-0.00490196078431,1,0.0244498777506,0.0537897310513,-0.101301790788,0.0559771412007,-0.0033750666074,0.02884863994,-0.0322237065474,0.0744811955902,22.0173860261,"validation",9141,0.115851657368,0.898698209212,1.11585165737,389343.4,1104069.8,0.323916114724,240427945,-0.0250323847278,13372.6327821,9326.86721793,0.215813983343,538687,-172909,-711035,-204853,603668,1575130,10122,-32271,-304198,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,8.13248007855e-05,-0.00937103957396,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-02-16T00:00:00.000+09:00",10350,12750,10025,11625,5769742,0.139705882353,0.174242424242,-0.0189873417722,58.8564782849,10765.4156952,10716.2530733,49.1626218895,245.237426288,-196.074804399,11338.5,9759.2,900.08618109,0.0428874852265,0.355269736935,3.58245119753,,,,,"2024-02-19T06:50:17.000+09:00",0,-1221338,0,-0.0193548387097,-0.101075268817,-0.12688172043,0,0.0147058823529,0.267156862745,0.0252678925784,0.191183703582,0.00422904274318,0.0210956925839,-0.0168666498407,0.0774267682658,24.9290511539,"validation",9228.5,0.259684672482,1.02526789258,1.25968467248,1453907.2,1234524.25,4.6736562688,246197687,0.339306619534,13352.6129561,9324.38704388,0.571123121255,469366,258428,-770971,-136910,99798,1656974,-335723,-6590,-306590,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,0.126330719754,0.141579696671,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-02-19T00:00:00.000+09:00",11625,12200,11000,11400,1866326,-0.0193548387097,0.146304675716,-0.0617283950617,56.4473878839,10863.0440498,10766.9009938,96.14305598,215.418552227,-119.275496246,11301,9852.2,921.508596727,0.0426700253317,0.3503969879,0.595356602699,,,,,"2024-02-20T06:50:17.000+09:00",0,552236,0,-0.0219298245614,-0.0855263157895,-0.122807017544,0,0,0.103225806452,0.00876028670029,0.157101967073,0.00843360140176,0.0188963642304,-0.0104627628286,0.0808340874322,23.7808509848,"validation",9310.58333333,0.224413078307,1.0087602867,1.22441307831,1730562.2,1161882.1,1.60629550967,244331361,0.13736978993,13280.9181801,9321.08181987,0.525001033122,65794,491851,-955073,-68478,-155042,1395524,5648,12294,75248,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.0312471958881,-0.0203692976649,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-02-20T00:00:00.000+09:00",11300,11350,10900,11150,613190,-0.0219298245614,0.106699751861,-0.0688935281837,53.8117941229,10907.191119,10795.278698,111.912421083,194.717325998,-82.8049049152,11259.75,9942.2,891.400839818,0.042808068966,0.347479386509,-0.418484854016,,,,,"2024-02-21T06:50:17.000+09:00",0,19084,0,-0.0448430493274,-0.0582959641256,-0.100896860987,0,-0.00877192982456,0.0394736842105,-0.0097471080619,0.121482166925,0.0100369884379,0.0174634373092,-0.00742644887131,0.0799462636608,22.645624895,"validation",9386.75,0.187844568141,0.990252891938,1.18784456814,1768299.8,1108035.9,0.553402646972,243718171,0.192641501959,13216.0155111,9303.48448888,0.471949104205,1266129,1871246,237227,-1189134,-1461045,267257,-86692,-427520,-9026,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,-0.0135463095293,-0.0308992702031,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2024-02-21T00:00:00.000+09:00",10975,10975,10525,10650,423945,-0.0448430493274,0.041564792176,-0.127049180328,48.8946736189,10867.6232546,10784.5173129,83.1059416491,172.395049128,-89.2891074789,11182.25,10021.4,872.372208402,0.043454178342,0.344057234637,-0.554018867528,,,,,"2024-02-22T06:50:17.000+09:00",0,-43471,0,-0.00469483568075,-0.0234741784038,-0.0539906103286,0,-0.0156950672646,0.0403587443946,-0.0475977553712,0.0627257668589,0.00780337480274,0.0161873285566,-0.00838395375388,0.081912883418,22.2306741802,"validation",9454.83333333,0.126408010013,0.952402244629,1.12640801001,1806165.8,1083907.35,0.39112660321,243294226,0.13555646615,13105.917006,9258.58299399,0.36165744946,791966,768845,672925,-721990,-705278,-101302,-90955,-82374,-67084,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.0431574383498,-0.0424185829986,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-02-22T00:00:00.000+09:00",10650,10800,10500,10600,254035,-0.00469483568075,0.0392156862745,-0.141700404858,48.4182132072,10826.4504462,10770.8493638,55.6010823591,149.036255774,-93.4351734151,11094.75,10098.3,831.48847923,0.0432566001392,0.335552618359,-0.633953712078,,,,,"2024-02-23T06:50:17.000+09:00",0,41653,0,-0.0141509433962,-0.0117924528302,-0.0566037735849,0,0,0.0281690140845,-0.0445931634332,0.0496816295812,0.00524538512822,0.0140600241296,-0.00881463900142,0.0784423093614,21.7138366123,"validation",9523.16666667,0.113075132571,0.955406836567,1.11307513257,1785447.6,1012119.8,0.250993014859,243040191,0.0491439847338,12956.1862063,9233.31379373,0.367105303331,699362,652526,336661,-624190,-574379,260684,-87961,-85789,-105407,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,-0.00882552527224,-0.0116850100879,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-02-23T00:00:00.000+09:00",10600,10675,10425,10450,173140,-0.0141509433962,-0.101075268817,-0.162324649299,46.9404051108,10768.5349929,10747.0827443,21.4522486435,123.519454348,-102.067205705,10993.5,10168.7,789.953587857,0.0431076336603,0.321656801495,-0.640407351096,,,,,"2024-02-26T06:50:17.000+09:00",0,-29011,0,-0.00239234449761,0.011961722488,-0.0167464114833,1,0,0.0235849056604,-0.0494383044526,0.0276633197951,0.00205284676014,0.0118200434783,-0.00976719671814,0.075593644771,21.3162130527,"validation",9588.58333333,0.0898377410636,0.950561695547,1.08983774106,666127.2,943180.5,0.183570377038,242867051,-0.0387133745874,12761.5670236,9225.43297638,0.346301075485,-556794,845086,783836,562674,-761461,-293031,629,-91168,-93436,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.0154383504533,-0.012381052233,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-02-26T00:00:00.000+09:00",10475,10775,10400,10425,182680,-0.00239234449761,-0.0855263157895,-0.148979591837,46.6846543914,10715.6834555,10723.2247632,-7.54130767096,97.3073019443,-104.848609615,10902.25,10236.8,760.314045867,0.0430589171175,0.309241653363,-0.603128603126,,,,,"2024-02-27T06:50:17.000+09:00",0,-101568,0,0.00719424460432,0.0215827338129,0.0167865707434,1,0.00239234449761,0.0358851674641,-0.04377536747,0.0183846514536,-0.000723386826951,0.00933403375964,-0.0100574205866,0.0729318029609,21.3674533145,"validation",9652.16666667,0.0800683784297,0.95622463253,1.08006837843,329398,914476,0.199764673977,242684371,-0.00853953520923,12587.9649077,9216.53509231,0.35844284884,5770,708821,970860,7803,-628997,-425733,-292,-88314,-107958,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,0.00533716031928,-0.00104530280839,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-02-27T00:00:00.000+09:00",10425,10675,10400,10500,139081,0.00719424460432,-0.0582959641256,-0.176470588235,47.6069072381,10682.5013855,10706.6895956,-24.1882101091,73.0081995336,-97.1964096427,10789.75,10309.6,725.648756877,0.041791482839,0.271193798967,-0.577182944132,,,,,"2024-02-28T06:50:17.000+09:00",0,34023,0,-0.00952380952381,-0.00952380952381,0.0047619047619,0,0,0.0263788968825,-0.0268541903195,0.0184682237914,-0.00230363905801,0.00695316186034,-0.00925680091835,0.0691094054168,21.101942313,"validation",9716.66666667,0.0806174957118,0.97314580968,1.08061749571,234576.2,838644.1,0.165840312953,242823452,-0.0997337249496,12252.8066462,9326.6933538,0.400977860033,39013,-574590,505865,-33845,580910,-2790,-243,660,-104486,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,0.0155166224697,0.0229309289483,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-02-28T00:00:00.000+09:00",10550,10550,10325,10400,119235,-0.00952380952381,-0.0234741784038,-0.142268041237,46.4530931612,10639.0396339,10683.9718477,-44.9322138984,49.4201168472,-94.3523307456,10703.5,10382.6,689.888131385,0.0407658690348,0.249615939754,-0.554950262,,,,,"2024-02-29T06:50:17.000+09:00",0,-2155,0,0.00721153846154,-0.0389423076923,-0.0144230769231,0,0.0047619047619,0.0214285714286,-0.0283552109123,0.00167588080057,-0.00432040518254,0.00475193431223,-0.00907233949477,0.0663353972486,20.9384127006,"validation",9780.5,0.0633403200245,0.971644789088,1.06334032002,173634.2,797225.55,0.149562441896,242704217,-0.0529618625494,12039.3821056,9367.61789442,0.386404646513,80649,133769,337771,-80760,-120231,186742,-57,-270,-100550,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.0199007547249,-0.0208151711636,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-02-29T00:00:00.000+09:00",10350,10675,10325,10475,137087,0.00721153846154,-0.0117924528302,-0.151821862348,47.4811729685,10613.8027671,10668.4924516,-54.6896845152,28.5981565747,-83.2878410899,10609.75,10458.6,665.610407715,0.040486418068,0.208013008502,-0.522554531561,,,,,"2024-03-04T06:50:17.000+09:00",0,55213,0,0.00954653937947,-0.0381861575179,-0.00715990453461,0,-0.00480769230769,0.0336538461538,-0.0127005820118,0.00156808750693,-0.00522097226875,0.00273013427921,-0.00795110654796,0.0635427596864,21.0851177852,"validation",9844,0.0640999593661,0.987299417988,1.06409995937,150244.6,779127.95,0.175949277651,242841304,-0.0774200822856,11713.2330085,9506.26699152,0.438943328096,94241,103700,513969,-93173,-97980,58819,-591,-944,-102014,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,0.0109554729483,0.00770957526993,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-03-04T00:00:00.000+09:00",10475,10650,10400,10575,119389,0.00954653937947,0.011961722488,-0.11875,48.890202264,10607.8331106,10661.5670848,-53.7339742062,12.1317304185,-65.8657046247,10538.5,10536.9,635.923950021,0.040349065113,0.170913071046,-0.518394582002,,,,,"2024-03-05T06:50:17.000+09:00",0,41057,0,0.00709219858156,-0.0449172576832,0.0236406619385,0,0,0.0238663484487,0.00346349100916,0.0036158642485,-0.00508122687529,0.00114720855022,-0.0062284354255,0.0601346524843,20.9563903531,"validation",9909.75,0.0671308559752,1.00346349101,1.06713085598,139494.4,760010.45,0.157088629505,242960693,-0.038504404775,11439.0836996,9637.91630039,0.520264635045,79602,61806,51281,-76895,-58659,561277,-1714,-1683,-107809,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.00252978632936,-0.00205307126296,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-03-05T00:00:00.000+09:00",10575,10900,10450,10650,289279,0.00709219858156,0.0215827338129,-0.0318181818182,49.9742406019,10614.3203244,10660.7102637,-46.3899393577,0.427396463283,-46.817335821,10521,10619.2,622.643667877,0.0362326358199,0.166777796749,-0.331386920752,,,,,"2024-03-06T06:50:17.000+09:00",0,-248509,0,-0.0234741784038,-0.0586854460094,-0.0164319248826,0,0,0.0425531914894,0.0122611919019,0.00290040681031,-0.00435586285049,4.0131123313e-05,-0.0043959939738,0.0584641941668,21.8484620708,"validation",9974.75,0.0676959322289,1.0122611919,1.06769593223,160814.2,695118.25,0.416157970245,243249972,0.092871033094,11398.3345998,9643.6654002,0.573518130956,-94786,33213,156005,79602,-48432,441239,-1945,-1923,-88141,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,0.0163919327146,0.0146525958461,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-03-06T00:00:00.000+09:00",10550,10975,10375,10400,375098,-0.0234741784038,-0.00952380952381,-0.0325581395349,46.4384871724,10581.3479668,10641.3983923,-60.0504255664,-11.6681679427,-48.3822576238,10503.5,10696.8,621.026263028,0.0362553911574,0.166099603066,-0.242466573491,,,,,"2024-03-07T06:50:17.000+09:00",0,-349356,0,-0.0389423076923,-0.0336538461538,-0.00961538461538,0,-0.0093896713615,0.056338028169,-0.00985385823773,-0.0277466158103,-0.00577407938139,-0.00112193922526,-0.00465214015613,0.0597140637527,22.0845036895,"validation",10037.25,0.0361403770953,0.990146141762,1.0361403771,208017.6,672405.7,0.557844765444,242874874,0.129786080041,11375.8135904,9631.1864096,0.4406750043,-51047,13640,-162730,86978,22843,809920,-1181,-1882,-87989,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,-0.0204885967626,-0.0284374158196,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2024-03-07T00:00:00.000+09:00",10400,10500,9980,9995,248670,-0.0389423076923,-0.0389423076923,-0.0342995169082,41.3361883162,10491.1405873,10593.51703,-102.376442675,-29.8098228891,-72.5666197859,10485.75,10727.2,613.810101383,0.036343707234,0.171308609421,-0.328676637657,,,,,"2024-03-08T06:50:17.000+09:00",0,-68117,0,0.008004002001,0.0255127563782,0.0180090045023,1,0,0.05,-0.0468016117111,-0.0682563949586,-0.0102427656503,-0.00298247352568,-0.00726029212465,0.0614117159963,21.6337222426,"validation",10092.3333333,-0.00964428444033,0.953198388289,0.99035571556,233904.6,652830.05,0.380910774558,242626204,0.163663651819,11383.8996256,9587.60037438,0.226799418492,217944,199101,361459,-165140,-143039,274799,-119,-1745,-125582,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.0412629676229,-0.030557960006,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-03-08T00:00:00.000+09:00",9985,10225,9985,10075,141801,0.008004002001,-0.0381861575179,0,42.6760006131,10427.1189585,10555.1083611,-127.989402601,-49.4457388316,-78.5436637698,10485.75,10755.1,587.109379856,0.0359118334591,0.171308609421,-0.403839193363,,,,,"2024-03-11T06:50:17.000+09:00",0,217413,0,0.00248138957816,0.00744416873449,0.0223325062035,1,-0.00100050025013,0.024012006003,-0.0391722099039,-0.0632351163634,-0.0127036627892,-0.00490776564085,-0.00779589714837,0.0582738838567,21.0799923328,"validation",10147.6666667,-0.00716092369346,0.960827790096,0.992839076307,234847.4,639970.75,0.221574189133,242768005,0.209203233117,11383.8996256,9587.60037438,0.271335427704,650839,589811,1173128,-571260,-526519,-595210,-533,-1865,-120869,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.00435804391193,-0.00335844978676,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-03-11T00:00:00.000+09:00",10000,10400,10000,10100,152317,0.00248138957816,-0.0449172576832,0.020202020202,43.1132403088,10376.7929649,10521.3966306,-144.603665762,-68.4773242177,-76.1263415443,10495.75,10793.1,573.744424152,0.0356748121394,0.166928704624,-0.382143606856,,,,,"2024-03-12T06:50:17.000+09:00",0,-2589,0,-0.00742574257426,0.0049504950495,-0.0049504950495,1,-0.00744416873449,0.0397022332506,-0.0377057380368,-0.0642169534239,-0.0143171946299,-0.00677993309086,-0.00753726153904,0.0568063786289,21.1540098579,"validation",10200.5,-0.00985245821283,0.962294261963,0.990147541787,241433,625240.45,0.243613477023,242920322,0.262052703084,11371.7709758,9619.72902422,0.274120705472,702720,636758,1802078,-675269,-575531,-1295853,-210,-378,-99819,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.0101333753263,-0.000668018333149,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-03-12T00:00:00.000+09:00",10100,10275,10000,10025,90955,-0.00742574257426,-0.0586854460094,0.00804424333836,42.0763633225,10322.6709703,10484.6265098,-161.955539569,-87.1729672879,-74.7825722807,10499.75,10819.4,552.405536713,0.0357207612848,0.165071606908,-0.414147803631,,,,,"2024-03-13T06:50:17.000+09:00",0,-54793,0,0.00249376558603,-0.00249376558603,0.0074812967581,0,0,0.0272277227723,-0.0452153622705,-0.0734236648982,-0.0161551660418,-0.0086955578342,-0.00745960820755,0.0551027966796,20.630957411,"validation",10250.5833333,-0.0220068776574,0.954784637729,0.977993122343,201768.2,605635.65,0.150181053576,242829367,0.223146788007,11366.3553023,9633.14469769,0.226086374771,184630,478517,1712402,-180217,-402858,-1235329,-248,-48,-77991,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.0156856379063,-0.0231575932929,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-03-13T00:00:00.000+09:00",10050,10325,10025,10050,181096,0.00249376558603,-0.0336538461538,-0.00248138957816,42.5721587196,10280.7215902,10452.4319535,-171.710363325,-104.080446495,-67.6299168298,10498.5,10851.3,534.376569805,0.0356162756644,0.165570475809,-0.331047786796,,,,,"2024-03-14T06:50:17.000+09:00",0,-114043,0,0.0199004975124,-0.00248756218905,-0.00248756218905,0,0.00249376558603,0.0299251870324,-0.0427203886269,-0.0738436869315,-0.0170856082911,-0.0103562633329,-0.00672934495819,0.0531717979905,21.3221104704,"validation",10303.75,-0.0246269562053,0.957279611373,0.975373043795,162967.8,593465.35,0.305150081635,243010463,0.207215720345,11367.6208201,9629.37917986,0.24198063744,-145394,495464,1805760,146153,-467344,-1324636,1414,730,-428012,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.00189133253799,0.00224649400316,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-03-14T00:00:00.000+09:00",10100,10375,10075,10250,118098,0.0199004975124,0.0255127563782,0.00244498777506,46.5162181368,10275.9951917,10437.436994,-161.441802299,-115.552717656,-45.8890846427,10499.75,10883.3,519.421100533,0.0357342699428,0.165263820887,-0.376360421676,,,,,"2024-03-15T06:50:17.000+09:00",0,121075,0,-0.00975609756098,-0.0170731707317,-0.0170731707317,0,0.00497512437811,0.0298507462687,-0.0237862806257,-0.0581900710263,-0.0157504197365,-0.0112734358689,-0.00447698386758,0.0506752293203,20.9143030526,"validation",10362.0833333,-0.0108166794001,0.976213719374,0.9891833206,136853.4,587639.5,0.200970152619,243128561,0.199356067793,11367.3644017,9632.13559832,0.356070853874,-151492,267322,1369037,153182,-257209,-1225757,59,-200,-84589,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,0.0105485965037,0.0226085756759,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-03-15T00:00:00.000+09:00",10175,10425,10025,10150,144643,-0.00975609756098,0.00744416873449,-0.00490196078431,44.8573596012,10256.6113161,10416.1453648,-159.534048762,-124.348983877,-35.1850648846,10497.25,10906.9,510.891021923,0.0358021359106,0.166012058185,-0.34576491479,,,,,"2024-03-18T06:50:17.000+09:00",0,-144436,0,0,-0.0147783251232,-0.00738916256158,0,-0.00731707317073,0.0390243902439,-0.0330800924052,-0.0693964371178,-0.0157176402721,-0.0122511314165,-0.00346650885563,0.0503340908299,21.1072529017,"validation",10420,-0.0259117082534,0.966919907595,0.974088291747,137421.8,576990.35,0.250685301756,242983918,0.221491832576,11368.5850389,9625.91496111,0.300736809321,198336,26014,1372051,-192646,-24244,-1223122,-143,342,-88256,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.00934084369165,-0.00180134724549,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-03-18T00:00:00.000+09:00",10175,10250,10025,10150,85620,0,0.0049504950495,-0.12688172043,44.8573596012,10240.2095751,10396.4308934,-156.221318227,-130.723450747,-25.4978674799,10423.5,10929.3,490.470234643,0.016189529977,0.136651699699,-0.541087371892,,,,,"2024-03-19T06:50:17.000+09:00",0,50860,0,-0.0147783251232,0.012315270936,-0.0522167487685,1,0.00246305418719,0.0221674876847,-0.0262387873555,-0.0713037431491,-0.0153912628795,-0.0128791577091,-0.00251210517044,0.0483221906052,20.5829031653,"validation",10478.1666667,-0.0313190920804,0.973761212645,0.96868090792,124082.4,292784.25,0.292433763087,242983918,-0.548828873138,11135.6944959,9711.30550409,0.307987844913,49500,-157756,1385894,-47951,159974,-1235677,-1215,-275,-93504,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.0071245369051,-0.0159234945369,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-03-19T00:00:00.000+09:00",10075,10150,9940,10000,112652,-0.0147783251232,-0.00249376558603,-0.122807017544,42.2370127963,10203.2542559,10367.065642,-163.811386119,-137.341037821,-26.4703482974,10353.5,10950.9,470.436646454,0.0160396812735,0.111435115889,-0.714980555399,,,,,"2024-03-20T06:50:17.000+09:00",0,-67278,0,0.0025,0.06,-0.0285,1,-0.00738916256158,0.0206896551724,-0.0341430434153,-0.0868330456857,-0.0163811386119,-0.0137341037821,-0.00264703482974,0.0470436646454,20.8423990727,"validation",10535.9166667,-0.0508656895856,0.965856956585,0.949134310414,128421.8,205100.55,0.549252549542,242871266,-0.355946144464,10930.3717362,9776.62826382,0.193606067145,136223,218915,1439466,-135759,-212751,-1293038,-370,-322,-90607,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,-0.00373150178297,-0.011905147411,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-03-20T00:00:00.000+09:00",10000,10075,9915,10025,88601,0.0025,-0.00248756218905,-0.100896860987,42.8363598537,10175.8305242,10341.7274463,-165.89692209,-143.052214675,-22.8447074146,10297.25,10970.3,448.262600279,0.0157378368454,0.090022464117,-0.985935762524,,,,,"2024-03-21T06:50:17.000+09:00",0,82322,0,0.00498753117207,0.0523690773067,-0.00897755610973,1,0,0.016,-0.0264390978174,-0.0861690199903,-0.0165483214055,-0.0142695475985,-0.00227877380695,0.0447144738433,20.6047356765,"validation",10594.3333333,-0.0537394204449,0.973560902183,0.946260579555,109922.8,178871.1,0.495334349708,242959867,-0.211969401429,10760.7419093,9833.75809069,0.206305552989,-29940,141468,75982,30069,-140328,-3919,-284,-1356,-1848,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.0102890910597,0.00301574710453,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-03-21T00:00:00.000+09:00",10025,10125,9995,10075,65694,0.00498753117207,-0.0170731707317,-0.0539906103286,44.0859409108,10160.3181359,10321.9698577,-161.651721815,-146.772116103,-14.8796057121,10268.5,10995.7,425.529557402,0.0129604109756,0.0863408701233,-1.26188046455,,,,,"2024-03-22T06:50:17.000+09:00",0,22531,0,-0.00744416873449,0.0173697270471,-0.0228287841191,1,0,0.0129675810474,-0.0188440375907,-0.0837327318861,-0.0160448359122,-0.0145679519705,-0.00147688394165,0.0422361843575,20.3105752644,"validation",10621,-0.0514075887393,0.981155962409,0.948592411261,99442,160958.55,0.408142344722,243025561,-0.0834578219051,10711.7956124,9825.20438757,0.281748347407,144197,137933,738125,-157651,-150859,-671338,9489,9155,6940,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0190706962808,-0.0094159687438,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-03-22T00:00:00.000+09:00",10000,10125,9960,10000,78948,-0.00744416873449,-0.0147783251232,-0.0566037735849,42.5822816717,10135.6538073,10298.1202386,-162.466431323,-149.910979147,-12.5554521759,10238.5,11017.8,406.920303302,0.0129955183998,0.0840990573247,-0.985473419117,,,,,"2024-03-25T06:50:16.000+09:00",0,45527,0,0.0275,0.04,-0.016,1,-0.00744416873449,0.0163771712159,-0.0232944278947,-0.0923777886692,-0.0162466431323,-0.0149910979147,-0.00125554521759,0.0406920303302,20.4868850601,"validation",10643,-0.060415296439,0.976705572105,0.939584703561,86303,152204.2,0.518697907154,242946613,-0.0307409388177,10669.0240992,9807.97590079,0.22301202135,-82994,-62415,657110,62129,42024,-606719,16786,16607,14140,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,-0.00515730116227,-0.00710135835287,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-03-25T00:00:00.000+09:00",10000,10300,9995,10275,142058,0.0275,0.012315270936,-0.0167464114833,49.3974671822,10157.0916831,10296.4076283,-139.315945253,-147.791972368,8.47602711545,10229.75,10992.3,399.640281637,0.0142866361707,0.0821052388607,-0.115785720693,,,,,"2024-03-26T06:50:16.000+09:00",0,182384,0,0.0316301703163,0.0535279805353,-0.0442822384428,1,0,0.0305,0.00442337300521,-0.0652547692476,-0.013558729465,-0.0143836469458,0.000824917480822,0.0388944313029,21.1014597439,"validation",10677.5833333,-0.0377036002216,1.00442337301,0.962296399778,97590.6,150650.1,0.942966516451,243088671,0.0735545479226,10649.7080336,9809.79196638,0.55387443075,-55246,36722,577530,34825,-57552,-531768,16403,16262,13926,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,0.031498457374,0.0167586119162,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-03-26T00:00:00.000+09:00",10300,11325,10200,10600,1364115,0.0316301703163,0.06,0.0167865707434,56.0385528472,10225.2314241,10318.8959522,-93.6645280154,-136.966483498,43.3019554823,10238.5,10923.3,451.451690092,0.0159208456673,0.086448319985,4.19874415417,,,,,"2024-03-27T06:50:16.000+09:00",0,-4645,0,-0.00471698113208,-0.0117924528302,-0.077358490566,0,0.00243309002433,0.109489051095,0.0353079064316,-0.0295972828724,-0.00883627622787,-0.0129213663677,0.00408509013984,0.0425897820841,23.3946257049,"validation",10709.0833333,-0.0101860570077,1.03530790643,0.989813942992,347883.2,209721.85,6.50440094821,244452786,0.421609622459,10681.0505621,9795.94943792,0.908427907422,-150109,-148399,582246,141210,126110,-537931,6700,16225,13932,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,0.0244997590391,0.0290034588496,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-03-27T00:00:00.000+09:00",10550,10675,10350,10550,192897,-0.00471698113208,0.0523690773067,0.0047619047619,54.8459852734,10275.1958204,10336.0147705,-60.8189500885,-121.736976816,60.9180267273,10241,10873.3,442.419426514,0.0158992636635,0.0876769623757,-0.0710962513181,,,,,"2024-03-28T06:50:16.000+09:00",0,99551,0,-0.0284360189573,-0.0236966824645,-0.0796208530806,0,-0.00471698113208,0.0306603773585,0.0301728346841,-0.0297333836094,-0.00576482939228,-0.0115390499352,0.00577422054287,0.0419354906648,21.4337927861,"validation",10744,-0.0180565897245,1.03017283468,0.981943410276,368742.4,212412.65,0.908123880569,244259889,0.338124165392,10689.9498858,9792.05011416,0.84413640558,-261934,-294409,356163,260757,272712,-312117,-828,16063,13555,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,-0.00399883264944,0.000566342558828,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-03-28T00:00:00.000+09:00",10475,10600,10200,10250,153359,-0.0284360189573,0.0173697270471,-0.0144230769231,48.2158572883,10271.3195404,10329.643306,-58.3237656719,-109.054334587,50.7305689152,10233.5,10821.8,439.389467477,0.0169845986425,0.0865876584799,-0.221737234924,,,,,"2024-03-29T06:50:16.000+09:00",0,-38914,0,0.0146341463415,-0.00731707317073,-0.0634146341463,0,-0.00710900473934,0.0379146919431,0.00161235159036,-0.0528377903861,-0.00569012348018,-0.0106394472768,0.0049493237966,0.0428672651197,21.1755698423,"validation",10770.6666667,-0.0483411735578,1.00161235159,0.951658826442,386275.4,214118.85,0.71623306402,244106530,0.327461360828,10676.5474015,9790.45259847,0.518621032358,-223267,-330742,273614,217884,317983,-233124,-353,6420,13630,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,-0.0250641027725,-0.0271191465294,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-03-29T00:00:00.000+09:00",10175,10400,10025,10400,153973,0.0146341463415,0.04,-0.00715990453461,51.3806201391,10291.1165342,10334.854913,-43.738378842,-95.9911434381,52.252764596,10229.75,10785.3,434.7902198,0.0172301460831,0.0852457785896,-0.22275061315,,,,,"2024-04-01T06:50:16.000+09:00",0,14272,0,0.0408653846154,-0.00961538461538,-0.0615384615385,0,-0.00731707317073,0.0365853658537,0.0166426354505,-0.0357245510092,-0.0042056133502,-0.00922991763828,0.00502430428808,0.0418067519039,21.1940936271,"validation",10794.5,-0.036546389365,1.01664263545,0.963453610635,401280.4,214963.15,0.716276254791,244260503,0.330102857164,10665.7715018,9793.72849824,0.695231197672,-274106,-339511,213899,269945,333926,-174813,-134,-695,14389,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,0.0143391524963,0.0196338716313,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-04-01T00:00:00.000+09:00",10500,10900,10450,10825,289999,0.0408653846154,0.0535279805353,0.0236406619385,59.0220845911,10373.252452,10371.1619565,2.09049549862,-76.3748156507,78.4653111494,10242.25,10764.8,439.448061243,0.0193397563964,0.0949650363028,0.243296145417,,,,,"2024-04-02T06:50:16.000+09:00",0,417343,0,-0.0323325635104,-0.0715935334873,-0.0937644341801,0,0.00961538461538,0.0432692307692,0.056896677976,0.00559230083234,0.000193117367078,-0.00705541022178,0.00724852758885,0.0405956638562,21.8672463069,"validation",10824.4166667,5.38905098812e-05,1.05689667798,1.00005389051,430868.6,223493.65,1.29757154174,244550502,0.355672073905,10728.5778215,9755.92217846,1.09913290397,-43771,-282934,232790,35726,273613,-199496,122,-218,15391,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.0404175631032,0.0331900671112,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-04-02T00:00:00.000+09:00",10875,10875,10300,10475,177037,-0.0323325635104,-0.0117924528302,-0.0164319248826,51.8014860633,10388.9059209,10378.8536634,10.0522574977,-59.089401021,69.1416585188,10233.5,10731.3,449.130342583,0.020621353772,0.0903650537193,-0.149561533917,,,,,"2024-04-03T06:50:16.000+09:00",0,-312482,0,-0.0167064439141,-0.035799522673,-0.0334128878282,0,0.00461893764434,0.0531177829099,0.0235989641863,-0.0238834064838,0.000959642720547,-0.00564099293757,0.00660063565812,0.0428764050198,21.3408607746,"validation",10850.3333333,-0.0345918712175,1.02359896419,0.965408128783,193453,217881.55,0.812537821582,244373465,0.257821967945,10695.8753886,9771.12461138,0.761151443118,-77343,-257976,291057,74162,250935,-238564,-16,-296,15559,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.0342613371743,-0.0094710368514,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-04-03T00:00:00.000+09:00",10550,10550,10200,10300,95731,-0.0167064439141,-0.0236966824645,-0.00961538461538,48.6000138623,10375.2280869,10373.0126513,2.21543561672,-46.8284336935,49.0438693102,10228.5,10697.8,442.049603827,0.0202964448528,0.0893970927045,-0.397965135047,,,,,"2024-04-04T06:50:16.000+09:00",0,-67270,0,-0.0121359223301,-0.0266990291262,-0.00728155339806,0,0.00715990453461,0.0334128878282,0.00699027227844,-0.0371852156518,0.000215090836575,-0.00454644987315,0.00476154070973,0.0429174372648,20.7091966292,"validation",10871.0833333,-0.0525323296513,1.00699027228,0.947467670349,174019.8,203913.2,0.469469362454,244277734,0.343984597368,10685.6990814,9771.30091864,0.578193507943,-394917,-472494,-129971,394964,468133,133173,75,208,15645,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,7.06413261519e-05,-0.00366233171004,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-04-04T00:00:00.000+09:00",10250,10350,10100,10175,87734,-0.0121359223301,-0.00731707317073,0.0180090045023,46.3943988176,10344.4237659,10358.3450475,-13.9212816475,-40.2470032843,26.3257216368,10237.5,10657.3,428.331774982,0.0185048873299,0.0870120800613,-0.396416418144,,,,,"2024-04-05T06:50:16.000+09:00",0,-114648,0,0.012285012285,-0.00982800982801,-0.002457002457,0,-0.00485436893204,0.0242718446602,-0.00610500610501,-0.0452553648673,-0.0013681849285,-0.00395547943826,0.00258729450976,0.0420964889417,20.6097538,"validation",10893.9166667,-0.0659924881624,0.993894993895,0.934007511838,160894.8,195866.4,0.447927771175,244190000,0.399199658543,10682.8930848,9792.10691519,0.429837258221,-115147,-174814,-100301,117370,173099,83014,624,759,16134,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.0250765903094,-0.0154769832874,,,0,1,0
+"084680","이월드","KOSPI","KRW","1d","2024-04-05T00:00:00.000+09:00",10100,10300,9995,10300,116139,0.012285012285,-0.00961538461538,0.0223325062035,48.8922401687,10337.5893403,10354.0231921,-16.433851793,-35.484372986,19.050521193,10248.75,10616.3,419.522362483,0.0186084051185,0.0858128332509,-0.287251001734,,,,,"2024-04-08T06:50:16.000+09:00",0,100193,0,-0.0242718446602,-0.0218446601942,0.00728155339806,0,-0.00737100737101,0.0299754299754,0.00500060983047,-0.0297938076354,-0.00159551959156,-0.00344508475593,0.00184956516437,0.0407303264547,20.9024422036,"validation",10917.3333333,-0.0565461651197,1.00500060983,0.94345383488,153328,194583.3,0.596860059419,244306139,0.395237926379,10688.4871374,9809.01286261,0.558273449798,-32187,-16057,-391969,36446,17436,369142,1603,1441,17695,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,0.0224199502865,0.0243022282778,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-04-08T00:00:00.000+09:00",10300,10350,10025,10050,78833,-0.0242718446602,-0.0715935334873,-0.0049504950495,44.4328681264,10293.3448264,10331.5029557,-38.158129237,-36.0191242362,-2.13900500079,10246.25,10567.8,412.770765163,0.0194177444942,0.0865960898153,-0.408853956665,,,,,"2024-04-09T06:50:16.000+09:00",0,-115470,0,0.00497512437811,-0.0427860696517,0.0298507462687,0,0,0.0315533980583,-0.0191533487861,-0.0489978992789,-0.0037968287798,-0.00358399246132,-0.000212836318486,0.0410717179267,20.4904148847,"validation",10892.3333333,-0.0773326804786,0.980846651214,0.922667319521,111094.8,190909.1,0.412934742241,244227306,0.342305317033,10689.8925926,9802.60740736,0.278819703904,484504,55781,-348187,-484761,-52354,323681,1440,1526,17295,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.0255392484351,-0.0108359460485,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2024-04-09T00:00:00.000+09:00",10025,10200,10025,10100,51110,0.00497512437811,-0.035799522673,0.0074812967581,45.503444132,10263.5994685,10314.3545886,-50.7551200637,-38.9663234017,-11.7887966619,10250,10524.8,395.78713908,0.0193705894194,0.0853310033392,-0.501142769016,,,,,"2024-04-11T06:50:16.000+09:00",0,11192,0,-0.00742574257426,-0.0381188118812,0.0148514851485,0,-0.00248756218905,0.0174129353234,-0.0146341463415,-0.0403618121009,-0.00502525941224,-0.00385805182195,-0.00116720759029,0.0391868454535,20.0620261565,"validation",10826.5,-0.0671038655152,0.985365853659,0.932896134485,85909.4,188916.85,0.270542304723,244278416,0.383515022614,10687.3213921,9812.67860789,0.328501414857,245811,148340,-39120,-64171,34766,199060,-1162,-387,15220,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.0095710068501,0.0064160298245,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-04-11T00:00:00.000+09:00",10075,10150,9985,10025,47956,-0.00742574257426,-0.0266990291262,-0.00248756218905,44.130004919,10226.891858,10292.9209154,-66.0290573773,-44.3788701968,-21.6501871804,10248.75,10470.3,379.302343432,0.0194415801988,0.0858128332509,-0.485376805277,,,,,"2024-04-12T06:50:16.000+09:00",0,60305,0,0.00498753117207,-0.00897755610973,0.0324189526185,0,-0.00247524752475,0.0163366336634,-0.0218319307233,-0.0425298224502,-0.00658643963863,-0.00442681996976,-0.00215961966887,0.0378356452301,19.9908764571,"validation",10776.0833333,-0.0696991021784,0.978168069277,0.930300897822,76354.4,182259.85,0.263118838296,244230460,0.334686163738,10688.4871374,9809.01286261,0.245586646004,294336,673196,47761,-115456,-492984,107533,-2689,-1323,13592,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,-0.0080911375971,-0.00599439489642,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-04-12T00:00:00.000+09:00",10100,10225,10025,10075,49892,0.00498753117207,-0.00982800982801,-0.0170731707317,45.3150274189,10203.5238798,10276.7786253,-73.2547455018,-50.1540452578,-23.100700244,10240,10429.3,366.495033186,0.0189461423533,0.0871496543645,-0.464063505955,,,,,"2024-04-15T06:50:16.000+09:00",0,61605,0,0,-0.0228287841191,0.014888337469,0,0.0074812967581,0.0199501246883,-0.01611328125,-0.0339715992444,-0.00727094248157,-0.00497806900822,-0.00229287347335,0.0363766782319,20.035428337,"validation",10730.25,-0.0610656788052,0.98388671875,0.938934321195,68786,178849.55,0.278960724251,244280352,0.321999971484,10686.2062303,9793.79376965,0.315107915602,172803,343731,-23892,3721,-166003,174220,-4388,-3486,12848,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.0142747020205,0.00222561531145,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-04-15T00:00:00.000+09:00",10025,10250,9980,10075,107826,0,-0.0218446601942,-0.00738916256158,45.3150274189,10183.7509752,10261.8320605,-78.0810852519,-55.7394532566,-22.3416319952,10236.25,10383.8,359.602530816,0.018831479276,0.0880028400766,-0.248652950638,,,,,"2024-04-16T06:50:16.000+09:00",0,-66768,0,-0.0451612903226,-0.0233250620347,0.0173697270471,0,-0.00496277915633,0.0267990074442,-0.0157528391745,-0.0297386313296,-0.00774998364783,-0.00553245193614,-0.00221753171168,0.0356925588899,20.8060864835,"validation",10694.4166667,-0.0579196309601,0.984247160825,0.94208036904,67123.4,177008.7,0.609156499087,244280352,0.366206293815,10686.6595359,9785.84046413,0.320996241021,36629,217156,-200827,-41027,-42707,350679,-2328,-4318,13035,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,0.00424711576467,0.00935535230746,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-04-16T00:00:00.000+09:00",9980,10075,9605,9620,176283,-0.0451612903226,-0.0427860696517,-0.0522167487685,37.0265934828,10097.020056,10214.2889449,-117.268888928,-68.0453403909,-49.2235485369,10209.75,10336.2,367.488064329,0.0212279540254,0.102637399554,-0.0189548059826,,,,,"2024-04-17T06:50:16.000+09:00",0,-300579,0,0.00987525987526,0.02079002079,0.0602910602911,1,-0.00942928039702,0.0466501240695,-0.0577634124244,-0.0692904549061,-0.0121901131942,-0.00707332020695,-0.0051167929872,0.0382004224874,21.2514454814,"validation",10657.25,-0.0973281099721,0.942236587576,0.902671890028,86613.4,181541.85,0.971032299164,244104069,0.308510406829,10733.701095,9685.79890495,-0.0627910749458,-148939,39753,-150678,162491,154268,317975,-18720,-21483,-3913,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,-0.0223934214775,-0.0221561989357,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-04-17T00:00:00.000+09:00",9745,9975,9630,9715,125203,0.00987525987526,-0.0381188118812,-0.0285,39.5141937737,10038.2477397,10177.3045786,-139.056838942,-82.2476401012,-56.8091988413,10195.5,10310.5,366.596059734,0.0211921737611,0.109899490381,-0.205433024123,,,,,"2024-04-18T06:50:16.000+09:00",0,-64024,0,0.0226453937211,0.00669068450849,0.0422027792074,1,0.0129937629938,0.0358627858628,-0.0471286351822,-0.0577566558363,-0.0143136221248,-0.00846604633054,-0.00584757579427,0.0377350550421,20.9191180617,"validation",10616.6666667,-0.0849293563579,0.952871364818,0.915070643642,101432,182169.4,0.687288864101,244229272,0.372731644283,10755.7401271,9635.25987291,0.071166026167,-59659,38261,-219774,74736,-27096,384715,-15926,-18250,-2708,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.0196276002454,0.00961109397908,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-04-18T00:00:00.000+09:00",9675,9970,9640,9935,81397,0.0226453937211,-0.00897755610973,-0.00897755610973,44.9386251824,10022.363472,10159.3560913,-136.992619279,-93.1966359368,-43.7959833426,10191,10294.2,363.982055467,0.0218146428414,0.111284518167,-0.361943466658,,,,,"2024-04-19T06:50:16.000+09:00",0,96123,0,-0.0090588827378,-0.0226472068445,0.0317060895823,0,-0.00411734431292,0.0339680905816,-0.0251202041017,-0.0348934351382,-0.0137888897111,-0.00938063773899,-0.00440825197208,0.0366363417682,20.5109128525,"validation",10582.6666667,-0.0612007055563,0.974879795898,0.938799294444,108120.2,181809.2,0.447705616657,244310669,0.371488901552,10758.0502623,9623.94973768,0.274270450955,308290,231110,137403,-295237,-222488,25373,-15925,-17554,-2606,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,0.00309567195244,-0.00450849029273,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-04-19T00:00:00.000+09:00",9925,9925,9590,9845,102788,-0.0090588827378,-0.0228287841191,-0.0228287841191,43.2305914727,9995.07678402,10136.0704549,-140.993670891,-102.756042928,-38.2376279631,10179.5,10284.1,362.626194363,0.0218619902481,0.114944271453,-0.292217796106,,,,,"2024-04-22T06:50:16.000+09:00",0,-97064,0,-0.000507872016252,-0.0248857287963,0.0589131538852,0,-0.00100654252642,0.0337191746351,-0.0328601601257,-0.0426969788314,-0.0143213479828,-0.0104373837407,-0.00388396424206,0.0368335392953,20.7351428857,"validation",10543.4166667,-0.0662419677366,0.967139839874,0.933758032263,118699.4,183663.9,0.559652713462,244207881,0.321870547233,10764.5376056,9594.46239437,0.214120941302,444626,311576,149751,-451026,-300479,24600,1522,-15573,-11880,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.00720103300214,0.00699908488915,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-04-22T00:00:00.000+09:00",9700,9945,9680,9840,94298,-0.000507872016252,-0.0233250620347,-0.016,43.1325085156,9971.21881725,10114.1393101,-142.920492855,-110.788932913,-32.1315599421,10171.5,10279.4,355.652894765,0.0218106129989,0.117750524649,-0.325985021005,,,,,"2024-04-23T06:50:16.000+09:00",0,-1295,0,-0.0020325203252,-0.00813008130081,0.0289634146341,0,-0.0147282884713,0.0269172168614,-0.032591063265,-0.0427456855458,-0.0145244403308,-0.0112590378977,-0.00326540243314,0.0361435868664,20.6484262506,"validation",10501.5833333,-0.0629984367437,0.967408936735,0.937001563256,115993.8,184431.4,0.511290376801,244113583,0.316369663734,10770.3497307,9572.65026927,0.223219379598,275812,277444,139032,-281745,-267814,40841,1528,-14394,-17966,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.0150071119443,-0.00515207389056,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-04-23T00:00:00.000+09:00",9900,9940,9730,9820,67023,-0.0020325203252,0.02079002079,-0.0442822384428,42.7150360611,9947.95438383,10092.3512131,-144.396829234,-117.510512177,-26.8863170563,10148.75,10277.8,345.249116568,0.0208384184486,0.121340302454,-0.40949664825,,,,,"2024-04-24T06:50:16.000+09:00",0,-14422,0,-0.0040733197556,-0.0010183299389,0.0234215885947,0,0.00609756097561,0.0213414634146,-0.032393151866,-0.0445426063944,-0.0147043614291,-0.0119664472686,-0.00273791416052,0.035157751178,20.3049675259,"validation",10457.3333333,-0.0609460665562,0.967606848134,0.939053933444,94141.8,180679.65,0.370949357053,244046560,0.26507938221,10764.4761973,9533.02380273,0.233038807298,59841,439890,252490,-64931,-449910,-74383,2867,4033,-16142,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,0.000409064194695,-0.0015832521594,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-04-24T00:00:00.000+09:00",9805,9875,9700,9780,50441,-0.0040733197556,0.00669068450849,-0.077358490566,41.8427518206,9922.11524785,10069.2140862,-147.098838314,-123.428177405,-23.6706609092,10107.75,10274.5,333.088465384,0.0193535478977,0.118533444402,-1.08454252701,,,,,"2024-04-25T06:50:16.000+09:00",0,45355,0,-0.00715746421268,0.0352760736196,0.0276073619632,1,-0.00152749490835,0.0178207739308,-0.0324256140091,-0.0481288627184,-0.0150407810137,-0.0126204680373,-0.0024203129764,0.0340581252949,20.0166543805,"validation",10416.1666667,-0.0610749315967,0.967574385991,0.938925068403,79189.4,114995.95,0.438632838809,243996119,-0.198557862255,10706.8032113,9508.69678867,0.226443332743,-842,370393,299018,-3548,-378763,-120158,2050,2403,-16530,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0241761020447,-0.023932801209,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-04-25T00:00:00.000+09:00",9780,9785,9610,9710,72152,-0.00715746421268,-0.0226472068445,-0.0796208530806,40.2920807782,9889.4821328,10042.6056353,-153.123502541,-129.367242432,-23.7562601092,10065.75,10267.2,321.796432143,0.0193664476241,0.116593146144,-0.641221928102,,,,,"2024-04-26T06:50:16.000+09:00",0,-77706,0,-0.0113285272915,0.0530381050463,0.0298661174047,1,0,0.0178936605317,-0.0353426222586,-0.0542699080567,-0.0157696707045,-0.0133230939683,-0.00244657673627,0.0331407242165,20.3674418466,"validation",10365.5,-0.0632386281414,0.964657377741,0.936761371859,77340.4,108958.7,0.662195859532,243923967,-0.154151068249,10652.5487304,9478.9512696,0.196872213956,118083,87237,519049,-120580,-93157,-340496,889,2420,-16249,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.0104562889406,0.00324579245897,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-04-26T00:00:00.000+09:00",9710,9750,9575,9600,94234,-0.0113285272915,-0.0248857287963,-0.0634146341463,37.9142484951,9844.94642006,10009.8200327,-164.873612662,-136.468516478,-28.4050961838,10033.25,10254.7,311.310972704,0.0186299287423,0.122345431562,-0.20809104022,,,,,"2024-04-29T06:50:16.000+09:00",0,-21386,0,0.0166666666667,0.0572916666667,0.0322916666667,1,0,0.0180226570546,-0.0431814217726,-0.0638438959697,-0.0171743346522,-0.0142154704664,-0.00295886418582,0.0324282263233,20.6230547082,"validation",10323.4166667,-0.0700753142128,0.956818578227,0.929924685787,75629.6,106002.45,0.888979452833,243829733,-0.130561604944,10647.0111506,9419.48884939,0.147053255515,-24919,-29655,450838,23252,24368,-269015,179,2690,-15610,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.0218701803261,-0.0155007608428,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-04-29T00:00:00.000+09:00",9700,9760,9610,9760,53113,0.0166666666667,-0.00813008130081,-0.0615384615385,43.1679658526,9831.87774005,9991.31484511,-159.437105062,-141.062234195,-18.3748708673,10001.25,10245.9,300.503046082,0.0187316365668,0.120091399728,-0.846109028042,,,,,"2024-04-30T06:50:16.000+09:00",0,121424,0,0.00512295081967,0.063012295082,-0.000512295081967,1,0.0104166666667,0.015625,-0.0241219847519,-0.0474238475878,-0.0163357689613,-0.0144530977658,-0.00188267119542,0.0307892465248,20.0662246797,"validation",10280.25,-0.0506067459449,0.975878015248,0.949393254055,67392.6,100959.45,0.52608250144,243882846,-0.187034002265,10601.7820558,9400.71794424,0.299136451015,51904,146485,625028,-53243,-150261,-443346,826,1701,-15570,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.00495501939393,0.00161099569727,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-04-30T00:00:00.000+09:00",9760,9890,9735,9810,45849,0.00512295081967,-0.0010183299389,-0.0937644341801,44.7416141,9828.51193389,9977.88411585,-149.372181956,-142.724223747,-6.64795820921,9950.5,10209.6,290.109971362,0.0159621495995,0.0946895176088,-1.14101806406,,,,,"2024-05-02T06:50:16.000+09:00",0,28088,0,0.0321100917431,0.0550458715596,0.00509683995923,1,0,0.015881147541,-0.0141198934727,-0.0391396332863,-0.0152265221158,-0.0145488505349,-0.000677671580959,0.0295728818922,19.924266222,"validation",10243.75,-0.0423428920073,0.985880106527,0.957657107993,63157.8,88751.95,0.51659710012,243928695,-0.35030610595,10421.6040225,9479.39597752,0.350882190244,38225,65621,601045,-41864,-70090,-418086,3170,2723,-13201,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,0.00340384267214,0.00603128913545,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-05-02T00:00:00.000+09:00",9810,10375,9810,10125,154747,0.0321100917431,0.0352760736196,-0.0334128878282,53.4808161647,9874.12548252,9988.78158875,-114.656106224,-137.110600242,22.4544940182,9933,10184.1,309.744973408,0.0165682207165,0.0834528005908,1.90530924754,,,,,"2024-05-03T06:50:16.000+09:00",0,75082,0,0.00987654320988,0.0123456790123,0.0197530864198,1,0,0.0575942915392,0.0193295077016,-0.00580316375527,-0.011324059874,-0.0135417876783,0.00221772780427,0.030592096139,21.1723096969,"validation",10229.1666667,-0.010183299389,1.0193295077,0.989816700611,84019,87637.45,1.76576338084,244083442,-0.165467502763,10347.4683341,9518.53166587,0.731622037424,-30184,-58997,497997,28384,56300,-314793,1488,2128,-14106,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,0.035234093437,0.0337788107423,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-05-03T00:00:00.000+09:00",10150,10450,10150,10225,102522,0.00987654320988,0.0530381050463,-0.00728155339806,55.8670378774,9928.10617752,10006.2792488,-78.1730713204,-125.323094458,47.1500231375,9929.25,10165.6,310.834618164,0.0163648158436,0.0810326748021,0.411674124946,,,,,"2024-05-07T06:50:16.000+09:00",0,54547,0,-0.00733496332518,0.0122249388753,0.00733496332518,1,0.00246913580247,0.0296296296296,0.0297857340685,0.00584323601165,-0.00764528814869,-0.0122565373553,0.00461124920661,0.0303994736591,20.7704236705,"validation",10220.4166667,0.000448448774919,1.02978573407,1.00044844877,90093,87977,1.16532730145,244185964,-0.052155677052,10331.5468431,9526.95315686,0.867576834175,-139372,-110970,880573,137593,107912,-700717,1723,2535,-13922,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.0124923835765,0.0120552677914,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-05-07T00:00:00.000+09:00",10225,10325,10000,10150,71239,-0.00733496332518,0.0572916666667,-0.002457002457,53.6444966391,9962.24368867,10016.9252304,-54.6815417369,-111.194783914,56.5132421768,9928,10155.6,311.846431152,0.0162230164268,0.0804551810543,-0.448015565643,,,,,"2024-05-08T06:50:16.000+09:00",0,-9536,0,0.0221674876847,0.00738916256158,0.00246305418719,1,0,0.0317848410758,0.0223609991942,-0.000551419906259,-0.00538734401349,-0.0109551511245,0.00556780711101,0.0307237863204,20.3990246861,"validation",10217.0833333,-0.00656580074222,1.02236099919,0.993434199258,85494,87152.25,0.817408615383,244114725,-0.0431859188948,10327.3795188,9528.62048125,0.777931127631,-228070,-137530,488122,226063,132721,-309393,1127,3671,-12698,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0289031292652,-0.0138854086862,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-05-08T00:00:00.000+09:00",10075,10400,10025,10375,75411,0.0221674876847,0.063012295082,0.00728155339806,58.9239482428,10025.7446596,10043.4492874,-17.70462777,-92.496752685,74.792124915,9931.75,10151.1,316.357400356,0.0167318979327,0.0834508527354,-0.277580350555,,,,,"2024-05-09T06:50:16.000+09:00",0,63053,0,-0.00240963855422,-0.0120481927711,-0.00722891566265,0,-0.00738916256158,0.0369458128079,0.0446295969995,0.0220567229167,-0.0017064701465,-0.00891534965638,0.00720887950988,0.0304922795524,20.4778627783,"validation",10222.0833333,0.0149594423837,1.044629597,1.01495944238,89953.6,85115.85,0.885980695722,244190136,-0.0681441823115,10346.1565033,9517.34349667,1.03480097011,-175711,-286612,354473,158488,268031,-192751,16398,17700,689,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,0.018257980524,0.0208360825933,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-05-09T00:00:00.000+09:00",10350,10600,10275,10350,106570,-0.00240963855422,0.0550458715596,0.0298507462687,58.1317334291,10075.6300966,10066.1567476,9.47334901631,-72.1027323447,81.576081361,9946.75,10149.1,316.974728902,0.0157637066298,0.0905985289595,0.569533240302,,,,,"2024-05-10T06:50:16.000+09:00",0,-34599,0,-0.00966183574879,-0.0144927536232,-0.0289855072464,0,-0.00240963855422,0.0313253012048,0.040540880187,0.0197948586574,0.000915299421866,-0.00696644756954,0.00788174699141,0.0306255776717,20.8212991248,"validation",10229.5833333,0.0117714146063,1.04054088019,1.01177141461,102097.8,86502.7,1.23198466637,244083566,-0.0830841118254,10397.330459,9496.16954104,0.947478349291,-134062,-283257,262007,105885,255661,-110071,24747,24112,9385,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.00957921410785,0.000192319218416,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-05-10T00:00:00.000+09:00",10350,10425,10150,10250,74223,-0.00966183574879,0.0123456790123,0.0148514851485,54.9493094828,10102.4562356,10079.7747663,22.6814693017,-53.1458920154,75.8273613171,9954.25,10145.6,313.97653398,0.0159287819993,0.0934852578856,-0.390283600105,,,,,"2024-05-13T06:50:16.000+09:00",0,-21040,0,0.00975609756098,-0.0121951219512,-0.0121951219512,0,0,0.0265700483092,0.0297109274933,0.0102901750513,0.00221282627334,-0.00518496507468,0.00739779134801,0.0306318569737,20.4498623401,"validation",10234.6666667,0.0014981761334,1.02971092749,1.00149817613,85993,87658.35,0.84673051683,244009343,-0.153478248222,10419.5378142,9488.96218585,0.817814040045,-117001,-224347,125310,91949,196286,-153273,23096,25279,11560,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,-0.0153731928321,-0.00277796515177,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-05-13T00:00:00.000+09:00",10250,10350,10125,10350,65565,0.00975609756098,0.0122249388753,0.0324189526185,57.4574559863,10140.5398917,10099.7914503,40.7484413851,-34.3670253353,75.1154667204,9970.5,10142.6,307.621067267,0.015921803554,0.0994415244419,-0.683469051158,,,,,"2024-05-14T06:50:16.000+09:00",0,90136,0,-0.012077294686,-0.00966183574879,-0.0314009661836,0,0,0.0219512195122,0.038062283737,0.0204484057342,0.00393704747682,-0.00332048553965,0.00725753301647,0.0297218422481,20.3355390961,"validation",10239.25,0.0108162218913,1.03806228374,1.01081622189,78601.6,88538.8,0.740522799044,244074908,-0.0878439734896,10466.2408597,9474.75914028,0.882760460991,-14279,-161519,45858,2102,132540,-75193,9161,25138,12539,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.00991007738962,0.0210155865445,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-05-14T00:00:00.000+09:00",10275,10450,10225,10225,64850,-0.012077294686,0.00738916256158,0.014888337469,53.4515011264,10153.5337545,10109.0661577,44.4675968193,-18.6001009044,63.0676977237,9978,10139.1,301.719562463,0.0161792215023,0.10147619821,-0.742661297553,,,,,"2024-05-16T06:50:16.000+09:00",0,-31199,0,0.00244498777506,0.0195599022005,-0.0234718826406,1,-0.00724637681159,0.0217391304348,0.0247544598116,0.00847215236066,0.00434890922438,-0.00181908077305,0.00616798999743,0.0295080256687,20.3124231722,"validation",10239.25,-0.00139170349391,1.02475445981,0.998608296506,77323.8,89286.7,0.726311981516,244010058,-0.151362968953,10484.2647529,9471.73524713,0.74394350841,-20471,-75658,68733,1068,30666,-112724,19472,42457,33245,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,-0.0132249877496,-0.0211125579609,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-05-16T00:00:00.000+09:00",10200,10325,10150,10250,58686,0.00244498777506,-0.0120481927711,0.0173697270471,54.1401642564,10168.3747153,10119.5057015,48.8690137911,-5.10627796531,53.9752917564,9986.75,10134.6,292.668165144,0.0161814165464,0.103851198861,-0.84615004347,,,,,"2024-05-17T06:50:16.000+09:00",0,-52115,0,-0.00487804878049,-0.0121951219512,-0.0243902439024,0,-0.00244498777506,0.0171149144254,0.0263599269031,0.0113867345529,0.00476770866255,-0.00049817346003,0.00526588212258,0.0285529917214,20.2149894627,"validation",10240.0833333,0.000968416598172,1.0263599269,1.0009684166,73978.8,86829.7,0.675874729499,244068744,-0.12185231551,10505.3179801,9468.18201989,0.753824001958,-53444,-102080,35237,28432,66230,-83814,22323,31204,36211,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.00585434490878,-0.00708931600038,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-05-17T00:00:00.000+09:00",10250,10325,10075,10200,59801,-0.00487804878049,-0.0144927536232,0.0602910602911,52.468255935,10173.2401437,10125.4682422,47.7719015749,5.46935794272,42.3025436321,10015.75,10127.1,289.620439062,0.0123690561822,0.0993909855357,-0.796468221821,,,,,"2024-05-20T06:50:16.000+09:00",0,-3041,0,-0.00735294117647,-0.0147058823529,-0.0259803921569,0,0,0.0243902439024,0.0183960262586,0.00719850697633,0.00468351976224,0.000536211563012,0.00414730819923,0.0283941606924,20.2289206631,"validation",10216.3333333,-0.00159874710431,1.01839602626,0.998401252896,64625,81005.6,0.738232912292,244008943,-0.0587156937298,10513.4876317,9518.01236831,0.685087472063,-57458,-84915,137339,34000,60655,-203684,21845,22236,53104,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.00543070530596,0.0127121714707,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-05-20T00:00:00.000+09:00",10225,10250,10025,10125,69643,-0.00735294117647,-0.0121951219512,0.0422027792074,49.97524729,10165.8185832,10125.4335576,40.385025604,12.452491475,27.932534129,10036.25,10116.6,285.004693415,0.0124603263703,0.0956446938501,-0.34761821662,,,,,"2024-05-21T06:50:16.000+09:00",0,-46434,0,0.0123456790123,-0.00740740740741,-0.0187654320988,0,0.00245098039216,0.0220588235294,0.00884294432682,0.000830318486448,0.0039886445041,0.00122987570123,0.00275876880287,0.0281486116953,20.373900365,"validation",10195.0833333,-0.00687422859058,1.00884294433,0.993125771409,63709,78227.6,0.890261237722,243939300,-0.18533867842,10516.2070293,9556.29297067,0.592456193552,-12263,29080,116129,7473,-53810,-179987,2661,22022,51832,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.0137831956707,0.00197973723206,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-05-21T00:00:00.000+09:00",10000,10275,9990,10250,115763,0.0123456790123,-0.00966183574879,0.0317060895823,53.9062440614,10178.7695704,10134.6607014,44.1088689248,18.7837669649,25.3251019599,10052,10113.6,285.004358171,0.0117976599077,0.0967499720761,1.3767079587,,,,,"2024-05-22T06:50:16.000+09:00",0,85452,0,0.0170731707317,-0.0243902439024,-0.030243902439,0,-0.0123456790123,0.0281481481481,0.0196975726224,0.0134867900649,0.00430330428535,0.00183256263073,0.00247074165462,0.0278053032362,20.8943332621,"validation",10180.0833333,0.00686798569101,1.01969757262,1.00686798569,73748.6,79945.9,1.44801672131,244055063,-0.159861856581,10538.2653597,9565.73464035,0.703592540646,82550,-5251,-190503,-85306,-21178,126117,4733,26776,56869,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.0188953081341,0.0130185788565,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-05-22T00:00:00.000+09:00",10200,10650,10150,10425,261685,0.0170731707317,0.0195599022005,0.0589131538852,58.7887848093,10216.6511749,10156.1673162,60.4838587753,27.123785327,33.3600734483,10081,10122.2,300.36118973,0.0119869632242,0.0996608514943,3.67280860813,,,,,"2024-05-23T06:50:16.000+09:00",0,294989,0,-0.0287769784173,-0.0494004796163,-0.0546762589928,0,-0.00487804878049,0.0487804878049,0.0341235988493,0.0299144454763,0.00580180899523,0.00260180194983,0.0032000070454,0.0288116249142,21.7268588164,"validation",10176.3333333,0.0244357823709,1.03412359885,1.02443578237,113115.6,87890.75,2.97738954327,244316748,0.061933138584,10583.340522,9578.65947804,0.842397223561,95088,30644,-212199,-103608,-44021,143734,11878,14642,63460,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,0.0173374704476,0.0180064142846,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-05-23T00:00:00.000+09:00",10425,10425,10125,10125,84827,-0.0287769784173,-0.0121951219512,0.0289634146341,49.1727474418,10202.5509942,10153.8586261,48.6923681023,31.4375018821,17.2548662202,10095.25,10123.2,300.335390464,0.0138342402372,0.0971167398625,-0.0547610239897,,,,,"2024-05-24T06:50:16.000+09:00",0,-94639,0,-0.00740740740741,-0.0365432098765,-0.037037037037,0,0,0.0287769784173,0.00294693048711,0.000177809388336,0.00480912277554,0.00310493845749,0.00170418431805,0.0296627546137,20.5711320605,"validation",10168.4166667,-0.00426975684513,1.00294693049,0.995730243155,118343.8,87417.2,0.970369675533,244231921,0.0676857643576,10585.458884,9605.04111595,0.530344207304,-47120,35404,-206803,44112,-38130,145870,6149,5848,56453,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,-0.0281711314432,-0.0297938634383,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-05-24T00:00:00.000+09:00",10100,10200,10025,10050,56848,-0.00740740740741,-0.0147058823529,0.0234215885947,47.098624135,10179.0816105,10146.1653945,32.9162159442,31.7332446945,1.18297124973,10106.75,10122.2,291.382862573,0.0139524206977,0.0938731381107,-0.631911941859,,,,,"2024-05-27T06:50:16.000+09:00",0,-4788,0,0,-0.0189054726368,-0.052736318408,0,-0.00246913580247,0.0172839506173,-0.00561505924259,-0.0071328367351,0.00327524536759,0.00315753678552,0.000117708582063,0.028993319659,20.1634642335,"validation",10161.75,-0.0109971215588,0.994384940757,0.989002878441,117753.2,86908.45,0.654113610357,244175073,0.0739358485855,10581.1261693,9632.3738307,0.440184600669,-350106,-297899,-600450,337758,282580,528806,9940,14871,63942,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.0051614346499,0.00106196347308,,,0,1,0
+"084680","이월드","KOSPI","KRW","1d","2024-05-27T00:00:00.000+09:00",10050,10150,9995,10050,64742,0,-0.00740740740741,0.0276073619632,47.098624135,10159.2229012,10139.042032,20.1808691999,29.4227695956,-9.24190039564,10120.25,10122.7,281.641229532,0.0139027931772,0.089170672526,-0.48557510607,,,,,"2024-05-28T06:50:16.000+09:00",0,-35302,0,-0.00497512437811,0.0273631840796,-0.0621890547264,1,0,0.0154228855721,-0.00694152812431,-0.00718187835261,0.00200804668656,0.00292763876573,-0.000919592079169,0.0280240029386,20.2934933348,"validation",10155.5,-0.0103884594555,0.993058471876,0.989611540545,116773,87623.5,0.738865715248,244175073,0.102115300119,10571.4647493,9669.03525068,0.422154583703,-301483,-258576,-512840,293950,242456,441232,2395,14376,63805,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,-0.0131678821253,-0.0102214650767,,,0,1,0
+"084680","이월드","KOSPI","KRW","1d","2024-05-28T00:00:00.000+09:00",10100,10100,9930,10000,87429,-0.00497512437811,-0.0243902439024,0.0298661174047,45.6111174794,10134.7270702,10128.7426222,5.98444802764,24.735105282,-18.7506572544,10134.75,10121.7,273.666855994,0.0138431749321,0.0818393036141,-0.0203951460698,,,,,"2024-05-29T06:50:16.000+09:00",0,-146673,0,-0.009,0.03,-0.057,1,0.00497512437811,0.0169154228856,-0.0132958385752,-0.0120236719128,0.000598444802764,0.0024735105282,-0.00187506572544,0.0273666855994,20.5889226875,"validation",10147.1666667,-0.0145032275019,0.986704161425,0.985496772498,111106.2,88387.35,0.989157385078,244087644,0.0925907383805,10549.4604412,9720.03955885,0.337537246921,-209761,-256907,-534647,193399,240575,459849,13283,14398,68847,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,-0.00492371030755,-0.00853648713003,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-05-29T00:00:00.000+09:00",10050,10050,9835,9910,97539,-0.009,-0.0494004796163,0.0322916666667,42.9798055661,10100.1536748,10112.539465,-12.3857901903,17.3109261875,-29.6967163778,10150.25,10114.9,269.476366281,0.0137436544207,0.0693665035379,0.191138198712,,,,,"2024-05-30T06:50:16.000+09:00",0,-170838,0,-0.0156407669021,0.0267406659939,-0.0660948536831,1,0.005,0.0215,-0.0236693677496,-0.0202572442634,-0.00124982746623,0.00174681394425,-0.00299664141048,0.0271923679395,20.6893072054,"validation",10139,-0.0225860538515,0.97633063225,0.977413946149,78277,88552.6,1.10148092772,243990105,0.0905518302116,10502.2936763,9798.20632373,0.158778134368,128170,-264817,-447361,-132022,254166,373532,4316,7309,68079,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.00772879519621,0.00575893350254,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-05-30T00:00:00.000+09:00",9910,9965,9750,9755,63552,-0.0156407669021,-0.0365432098765,-0.000512295081967,38.8255508843,10047.0531094,10086.0550602,-39.0019507292,6.04835080419,-45.0503015334,10150,10107,265.585197261,0.0137863519074,0.0695876234086,-0.546807376432,,,,,"2024-05-31T06:50:16.000+09:00",0,-53287,0,0.0107637109175,0.0558687852383,-0.0517683239364,1,0,0.0216952573158,-0.0389162561576,-0.034827347383,-0.00399814974159,0.000620025710322,-0.00461817545191,0.0272255455931,20.2451490021,"validation",10127,-0.0367334847438,0.961083743842,0.963266515256,74022,89074.55,0.713469784579,243926553,0.0245339437583,10503.1571888,9796.8428112,-0.059241058272,186251,-25205,-378493,-199555,-1211,294920,15100,23327,78079,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-5.61208196437e-06,-0.00793607371827,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-05-31T00:00:00.000+09:00",9750,10350,9750,9860,104012,0.0107637109175,-0.0189054726368,0.00509683995923,42.855030482,10018.275708,10069.3102409,-51.0345329096,-5.36822593856,-45.666306971,10152.5,10101.2,289.471968885,0.0139436587003,0.0677834513918,0.263261256328,,,,,"2024-06-03T06:50:16.000+09:00",0,-53666,0,0.0471602434077,0.0192697768763,-0.0476673427992,1,-0.000512557662737,0.0615069195284,-0.0288106377739,-0.023878351087,-0.00517591611659,-0.000544444821355,-0.00463147129523,0.0293582118544,20.7485030047,"validation",10115.0833333,-0.0252181148615,0.971189362226,0.974781885139,83454.8,91982.7,1.13077785279,244030565,0.0553745432565,10496.5857451,9808.41425487,0.0749605960986,359254,452453,-213618,-370556,-467739,131157,11292,15750,76969,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,0.0103539121742,0.00116023010641,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-06-03T00:00:00.000+09:00",9900,10500,9880,10325,310621,0.0471602434077,0.0273631840796,0.0197530864198,56.5154063038,10065.4640606,10088.2502231,-22.7861624479,-8.85181324043,-13.9343492075,10162.5,10107.7,314.509685393,0.0159054207709,0.0692438152793,3.24556425747,,,,,"2024-06-04T06:50:16.000+09:00",0,290901,0,-0.00242130750605,-0.0193704600484,-0.0605326876513,0,0.00405679513185,0.0628803245436,0.0159901599016,0.0214984615689,-0.00220689224677,-0.000857318473649,-0.00134957377312,0.0304609864787,21.8886522166,"validation",10109.6666667,0.0212997461176,1.0159901599,1.02129974612,132630.6,99776.4,3.11317105047,244341186,0.129160803557,10514.3451364,9810.65486361,0.730925460088,379102,415768,-38075,-389840,-429624,-44692,10418,15332,77009,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,0.0297130023475,0.0415172519079,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-06-04T00:00:00.000+09:00",10125,10450,10100,10300,113904,-0.00242130750605,0.03,0.00733496332518,55.7438750263,10101.5465128,10103.9353917,-2.38887889588,-7.55922637152,5.17034747564,10166.25,10113.2,317.044707865,0.0157916875512,0.0700364170345,0.208479081383,,,,,"2024-06-05T06:50:16.000+09:00",0,141569,0,-0.0121359223301,-0.0266990291262,-0.0616504854369,0,-0.0193704600484,0.0338983050847,0.0131562768966,0.0184709093066,-0.000231929989891,-0.000733905472963,0.000501975483072,0.0307810395985,20.8830104424,"validation",10108,0.01899485556,1.0131562769,1.01899485556,137925.6,100345.5,1.13511816673,244227282,0.0205878689129,10522.2538623,9810.24613766,0.687849085571,281153,465709,42032,-283983,-478593,-126656,302,10346,76658,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,0.00519093769622,-0.00374719063893,,,1,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-06-05T00:00:00.000+09:00",10250,10375,10150,10175,61495,-0.0121359223301,0.0267406659939,0.00246305418719,51.9267817096,10112.8470493,10109.1994368,3.64761253542,-5.31785859013,8.96547112555,10167.5,10115.2,310.470085875,0.0159445403648,0.0700157189225,-0.587605306325,,,,,"2024-06-07T06:50:16.000+09:00",0,-19957,0,0.012285012285,-0.0186732186732,-0.0520884520885,0,-0.00485436893204,0.0218446601942,0.000737644455373,0.00591189496995,0.000358487718469,-0.000522639664878,0.000881127383346,0.0305130305528,20.2544001616,"validation",10111,0.00632973988725,1.00073764446,1.00632973989,130716.8,99858.3,0.615822620653,244165787,0.0255672287632,10523.4424111,9811.55758893,0.510535412144,-219388,104895,-204936,218485,-117232,123579,-956,10478,74886,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.0224285484523,-0.0179408026857,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-06-07T00:00:00.000+09:00",10100,10375,10100,10300,91777,0.012285012285,0.0558687852383,-0.00722891566265,55.2283720942,10141.639811,10123.3328118,18.3069991265,-0.592887046807,18.8998861733,10163.75,10121.2,307.936508312,0.0154014996878,0.0686014672165,-0.136752368781,,,,,"2024-06-10T06:50:16.000+09:00",0,135366,0,-0.0242718446602,-0.0291262135922,-0.0781553398058,0,-0.00737100737101,0.027027027027,0.0134054851802,0.0176658894202,0.00177737855597,-5.75618492045e-05,0.00183494040517,0.0298967483798,20.6670161758,"validation",10114.75,0.0183148372426,1.01340548518,1.01831483724,136361.8,100676.6,0.91160210019,244257564,0.0334874240886,10512.3740812,9815.12591879,0.695411056412,-421634,-192117,-283998,401377,171308,198197,18474,18706,79085,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-4.81351401598e-05,-0.00585192571087,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-06-10T00:00:00.000+09:00",10325,10350,10050,10050,107187,-0.0242718446602,0.0192697768763,-0.0289855072464,48.1115798059,10127.5413785,10117.9007517,9.6406268075,1.45381572405,8.18681108345,10148.75,10116.7,307.369614861,0.0162677769964,0.0672026335159,0.099561090739,,,,,"2024-06-11T06:50:16.000+09:00",0,-87964,0,0.00746268656716,-0.0114427860697,-0.071144278607,0,0.00242718446602,0.0291262135922,-0.00973026234758,-0.00659305900145,0.000959266349005,0.000144658281,0.000814608068005,0.0305840412797,20.797658166,"validation",10113.9166667,-0.00631967503522,0.990269737652,0.993680324965,136996.8,100707.45,1.06434032438,244150377,0.0331708329423,10489.7613634,9807.73863655,0.355210103555,-443711,-337256,-267617,427263,319226,194722,17923,16977,69834,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,-0.0163751843966,-0.0225747378233,,,0,1,0
+"084680","이월드","KOSPI","KRW","1d","2024-06-11T00:00:00.000+09:00",10150,10200,10025,10125,62966,0.00746268656716,-0.0193704600484,-0.0121951219512,50.1854620482,10127.1503972,10118.4266219,8.72377525494,2.90780763023,5.81596762471,10142.5,10107.2,297.914642371,0.0162578178864,0.0666359392692,-0.568864060084,,,,,"2024-06-12T06:50:16.000+09:00",0,-26882,0,-0.00987654320988,-0.0187654320988,-0.0814814814815,0,0.00995024875622,0.0174129353234,-0.00172541286665,0.00176112078518,0.000861607432587,0.00028719087706,0.000574416555527,0.0294236683823,20.2731130707,"validation",10115.5833333,0.000930906934021,0.998274587133,1.00093090693,87465.8,100144.6,0.628750826305,244213343,0.101852720965,10480.427507,9804.57249298,0.474106872574,-253792,-527999,-341727,238003,510611,269633,17862,17922,69652,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,0.00592631529101,0.00324161823212,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-06-12T00:00:00.000+09:00",10125,10150,9980,10025,81493,-0.00987654320988,-0.0266990291262,-0.0314009661836,47.4616336265,10111.4349515,10111.5061314,-0.0711799529672,2.31201011359,-2.38319006656,10126.25,10096.7,288.777882202,0.0162026043369,0.0646931716208,-0.299081067759,,,,,"2024-06-13T06:50:16.000+09:00",0,-42203,0,-0.00399002493766,-0.00847880299252,-0.0703241895262,0,0,0.0167901234568,-0.0099987655845,-0.00710133013757,-7.10024468501e-06,0.000230624450234,-0.000237724694919,0.0288057737857,20.5211096594,"validation",10115.1666667,-0.00891400701916,0.990001234416,0.991085992981,80983.6,100941,0.807332996503,244131850,0.028205585441,10453.7996146,9798.70038544,0.345443261878,-17803,-491073,-287522,19307,474598,215402,-1705,16699,68219,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,-0.018322863793,-0.0125367302291,,,0,1,0
+"084680","이월드","KOSPI","KRW","1d","2024-06-13T00:00:00.000+09:00",10025,10100,9960,9985,84227,-0.00399002493766,-0.0186732186732,-0.0234718826406,46.3773267631,10091.9834205,10102.1353069,-10.1518863984,-0.180769188815,-9.97111720963,10114.25,10091.4,278.150890616,0.0160327091704,0.0652103356096,-0.273626647782,,,,,"2024-06-14T06:50:16.000+09:00",0,-54153,0,0.00150225338007,-0.0130195292939,-0.0660991487231,0,0,0.0139650872818,-0.0127789999258,-0.0105436312107,-0.00101671371041,-1.8104074994e-05,-0.000998609635416,0.0278568743732,20.550110061,"validation",10110.75,-0.0124372573746,0.987221000074,0.987562742625,85530,101909.85,0.826485369177,244047623,0.0184305050003,10444.0268185,9784.47318153,0.304034133449,-17285,-135153,-264431,20367,121108,214021,-1189,16744,49173,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0137841360084,-0.00474806185176,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-06-14T00:00:00.000+09:00",9975,10100,9870,10000,89837,0.00150225338007,-0.0291262135922,-0.0243902439024,46.8675404085,10077.832125,10094.5697286,-16.7376035691,-3.49213606488,-13.2454675043,10101.75,10083.4,274.711541286,0.0160237196704,0.0647787097223,-0.213190882995,,,,,"2024-06-17T06:50:16.000+09:00",0,-11549,0,-0.0065,-0.025,-0.075,0,-0.00100150225338,0.0230345518277,-0.0100725121885,-0.00827101969574,-0.00167376035691,-0.000349213606488,-0.00132454675043,0.0274711541286,20.6160925692,"validation",10108.25,-0.010709074271,0.989927487812,0.989290925729,85142,103467.4,0.868263820295,244137460,0.0332065945409,10428.9391655,9774.56083453,0.344508909923,160623,54258,-127660,-158979,-49745,82222,-1221,-1773,46108,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,0.000220895503712,0.0119919645113,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-06-17T00:00:00.000+09:00",10000,10000,9920,9935,8451895,-0.0065,-0.0114427860697,-0.0259803921569,44.9498776683,10055.8579519,10082.7497487,-26.8917967534,-8.17206820257,-18.7197285508,10088.5,10065.6,260.803574052,0.016046689524,0.0657449242644,4.35627487378,,,,,"2024-06-18T06:50:16.000+09:00",0,-90854,0,0,-0.0417715148465,-0.0342224458983,0,0,0.008,-0.0152153442038,-0.012974884756,-0.00270677370441,-0.000822553417471,-0.00188422028694,0.0262509888326,25.1537203895,"validation",10104.6666667,-0.0167909216863,0.984784655796,0.983209078314,1754083.6,523072.1,16.1581835468,235685565,-0.79562435083,10420.1338342,9756.86616578,0.268570055042,135904,88542,-94160,-144088,-96753,37314,-851,-2075,45523,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,-0.00130862232727,-0.00275372597687,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-06-18T00:00:00.000+09:00",9995,10200,9890,9935,68956,0,-0.0187654320988,-0.0187654320988,44.9498776683,10037.2644209,10071.8053229,-34.5409019917,-13.4458349604,-21.0950670313,10079,10054.8,264.317604476,0.0159853426401,0.0670178755324,-0.249481623711,,,,,"2024-06-19T06:50:16.000+09:00",0,-75739,0,0.000503271263211,-0.0513336688475,-0.0463009562154,0,0.00603925515853,0.0312028183191,-0.0142871316599,-0.0119147074034,-0.00347668867556,-0.00135338046909,-0.00212330820647,0.0266046909387,20.3450430555,"validation",10103.5833333,-0.016685499369,0.98571286834,0.983314500631,1755281.6,523037.75,0.131837520332,235685565,-0.78901905264,10416.7365837,9741.26341625,0.286816106205,117163,235802,-135005,-124909,-241804,81639,-4483,-5601,42029,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.00722276884953,1.16419856571e-05,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-06-19T00:00:00.000+09:00",10000,10025,9820,9940,109496,0.000503271263211,-0.00847880299252,-0.030243902439,45.1500951344,10022.3006638,10062.0419656,-39.7413017996,-18.7049283282,-21.0363734713,10063.5,10047.6,260.080632728,0.015703540448,0.0662489524195,-0.227027163934,,,,,"2024-06-20T06:50:16.000+09:00",0,-72210,0,-0.00855130784708,-0.0513078470825,-0.0482897384306,0,0.00654252642174,0.0206341217916,-0.0122720723406,-0.0107090250408,-0.00399811889332,-0.00188178353403,-0.00211633535929,0.0261650535944,20.8079655985,"validation",10102.1666667,-0.0160526619702,0.987727927659,0.98394733803,1760882.2,522724.4,0.20947175988,235795061,-0.790091489894,10396.8481663,9730.15183366,0.314758243075,168217,240278,-41993,-174322,-243374,-6794,-3567,-3635,37808,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,-0.0115846328729,-0.00208127964196,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-06-20T00:00:00.000+09:00",9855,9940,9820,9855,57190,-0.00855130784708,-0.0130195292939,-0.0546762589928,42.3314498787,9996.56210015,10046.7055237,-50.1434235659,-24.9926273758,-25.1507961901,10035,10041.2,250.074873248,0.0151796687391,0.0599333956526,-0.249870493408,,,,,"2024-06-21T06:50:16.000+09:00",0,-66185,0,-0.0106544901065,-0.0608828006088,-0.0547945205479,0,-0.00855130784708,0.0120724346076,-0.0179372197309,-0.0185436003665,-0.00508812009801,-0.00253603524868,-0.00255208484933,0.0253754310753,20.1498685583,"validation",10098.5,-0.0241124919543,0.982062780269,0.975887508046,1755474.8,512499.65,0.11159032011,235737871,-0.836964181341,10335.7158127,9734.28418731,0.200714108793,178820,284647,-10428,-175151,-292271,-34229,-2877,-3763,30768,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.0122333904044,-0.00430127591378,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-06-21T00:00:00.000+09:00",9895,9895,9740,9750,61029,-0.0106544901065,-0.025,-0.037037037037,39.0854263652,9958.62946936,10024.7273368,-66.0978674162,-33.2136753838,-32.8841920324,10016.25,10030.2,243.283810873,0.0140979701354,0.0642845894066,-0.247071806241,,,,,"2024-06-24T06:50:16.000+09:00",0,-30794,0,-0.0235897435897,-0.0512820512821,-0.0502564102564,0,0.00405885337392,0.0157280568239,-0.0265818045676,-0.0279356343842,-0.00677926845294,-0.0034065308086,-0.00337273764434,0.0249521857305,20.2041270057,"validation",10094.3333333,-0.0341115477331,0.973418195432,0.965888452267,1749713.2,511309.75,0.1193581777,235676842,-0.836584770777,10338.1952593,9694.30474068,0.0864980267754,258582,333761,170697,-235075,-317900,-197548,-23220,-27600,12660,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,-0.00233074374395,-0.00501024105989,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-06-24T00:00:00.000+09:00",9750,9750,9485,9520,87674,-0.0235897435897,-0.0417715148465,-0.052736318408,33.0983116545,9891.14801253,9987.34012664,-96.192114109,-45.8093631289,-50.3827509801,9989.75,10019.6,244.834967239,0.0148420353237,0.0775041794328,-0.233344882601,,,,,"2024-06-25T06:50:16.000+09:00",0,-25757,0,-0.00997899159664,-0.0136554621849,-0.0425420168067,0,0,0.0271794871795,-0.0470231987787,-0.0498622699509,-0.0101042136669,-0.00481190789169,-0.00529230577522,0.0257179587436,20.5425307982,"validation",10081.75,-0.0557194931436,0.952976801221,0.944280506856,76869,512851.05,0.17095412011,235589168,-0.837075891723,10376.8736882,9602.62631176,-0.106718232783,231236,335610,539349,-209569,-308855,-554121,-23734,-26518,4134,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,-0.0165753124662,-0.0105131723488,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-06-25T00:00:00.000+09:00",9520,9525,9350,9425,71897,-0.00997899159664,-0.0513336688475,-0.0621890547264,30.9869528244,9819.43293368,9945.68530245,-126.252368765,-61.897964256,-64.3544045085,9958.5,10006.1,239.846755293,0.0149139208617,0.0918186765232,-0.242211533246,,,,,"2024-06-26T06:50:16.000+09:00",0,47146,0,0.00053050397878,0.0291777188329,-0.0302387267905,1,0,0.0183823529412,-0.0535723251494,-0.0580745745095,-0.013395476792,-0.00656742326324,-0.00682805352876,0.0254479315961,20.334110832,"validation",10062.1666667,-0.0633230086297,0.946427674851,0.93667699137,77457.2,513208.8,0.140093077126,235517271,-0.843497032787,10415.6881451,9501.31185492,-0.0834578233747,188387,355871,479442,-164419,-331781,-492598,-24523,-23803,3850,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.0134730036702,-0.0105375047633,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-06-26T00:00:00.000+09:00",9425,9650,9390,9430,34059,0.00053050397878,-0.0513078470825,-0.057,31.2355814136,9759.52017465,9907.48639115,-147.9662165,-79.1116147048,-68.8546017953,9930,9994.2,241.286272772,0.0149274904417,0.10295374326,-0.261419335974,,,,,"2024-06-27T06:50:16.000+09:00",0,-24949,0,-0.0185577942736,0.024920466596,-0.0243902439024,1,0,0.0275862068966,-0.0503524672709,-0.0564527425907,-0.0156910091729,-0.00838935468768,-0.00730165448519,0.0255870914923,19.5875009726,"validation",10043.5,-0.0610842833674,0.949647532729,0.938915716633,62369.8,510540.3,0.0667116778049,235551330,-0.836007852857,10441.1653353,9418.83466471,0.0109214519424,125840,291384,506298,-125716,-269294,-516663,-694,-24727,-1317,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.00583485921818,0.000376107845809,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-06-27T00:00:00.000+09:00",9395,9495,9250,9255,45620,-0.0185577942736,-0.0608828006088,-0.0660948536831,27.5011578954,9681.90168625,9859.15406588,-177.252379638,-98.7397676914,-78.5126119464,9897.25,9977.8,241.551539003,0.0152668177726,0.119215575257,-0.253565485332,,,,,"2024-06-28T06:50:16.000+09:00",0,-23168,0,-0.000540248514317,0.0421393841167,-0.0243111831442,1,-0.00371155885472,0.025980911983,-0.0648917628634,-0.0724408186173,-0.0191520669517,-0.0106688025599,-0.00848326439183,0.0260995720154,19.8610207232,"validation",10026.9166667,-0.0769844501882,0.935108237137,0.923015549812,60055.8,507944.35,0.0898129883717,235505710,-0.835169738575,10487.2031761,9307.29682389,-0.0443228598555,60845,217635,472024,-9970,-143674,-432069,-51655,-75296,-51837,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.0156960976707,-0.0144372413833,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-06-28T00:00:00.000+09:00",9255,9350,9215,9250,49363,-0.000540248514317,-0.0512820512821,-0.0517683239364,27.4003610594,9615.45527298,9814.03154248,-198.576269508,-118.707068055,-79.8692014529,9872,9961.3,233.940714788,0.0150089575039,0.132110957381,-0.251099330183,,,,,"2024-07-01T06:50:16.000+09:00",0,10901,0,0.0151351351351,0.0264864864865,-0.00810810810811,1,0,0.0145867098865,-0.0630064829822,-0.0714063425457,-0.0214677048116,-0.0128331965465,-0.00863450826518,0.0252908880852,19.9393352674,"validation",10007.75,-0.0757163198521,0.936993517018,0.924283680148,57722.6,507234.9,0.0973178304569,235456347,-0.83493919681,10524.0996856,9219.90031437,0.0230790524012,53938,151227,347129,-3048,-99754,-296091,-50818,-51401,-62068,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,-0.00548267073223,-0.00267463115308,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-07-01T00:00:00.000+09:00",9250,9440,9250,9390,32573,0.0151351351351,-0.0136554621849,-0.0476673427992,34.6255121681,9580.76984637,9782.6217986,-201.851952232,-135.33604489,-66.5159073416,9848.5,9956.7,230.802092304,0.0152313308359,0.139142456439,-0.258226937785,,,,,"2024-07-02T06:50:16.000+09:00",0,1812,0,0.0330138445154,-0.00585729499468,0.0388711395101,0,0,0.0205405405405,-0.0465553129918,-0.0569164482208,-0.0214964805359,-0.0144127843333,-0.00708369620251,0.0245795625456,19.5386395788,"validation",9983.83333333,-0.0594794918451,0.953444687008,0.940520508155,46702.4,503662.95,0.0646722177996,235488920,-0.847952484891,10533.6722411,9163.32775888,0.165412598115,97635,157783,244679,2664,-57061,-143443,-100501,-101494,-113110,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,0.0128154719688,0.00715122194681,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-07-02T00:00:00.000+09:00",9360,9945,9300,9700,111756,0.0330138445154,0.0291777188329,-0.0605326876513,47.1643636321,9599.11294692,9776.50166537,-177.388718443,-143.746579601,-33.6421388424,9817.25,9956.4,260.387657139,0.0130956534181,0.13274158443,-0.209192968133,,,,,"2024-07-03T06:50:16.000+09:00",0,71361,0,-0.00360824742268,-0.0412371134021,0.0335051546392,0,-0.00319488817891,0.0686900958466,-0.0119432631338,-0.0257522799405,-0.0182874967467,-0.0148192350104,-0.00346826173633,0.0268440883648,20.8039543677,"validation",9970.91666667,-0.0271706880845,0.988056736866,0.972829311915,54674.2,493719.7,0.22635515658,235600676,-0.885169256969,10468.8286599,9165.67134013,0.41002621232,81483,110731,174405,-31713,-10968,-73942,-49762,-100535,-112017,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.0413759728108,0.0533644317786,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-07-03T00:00:00.000+09:00",9610,9940,9580,9665,83434,-0.00360824742268,0.024920466596,-0.0616504854369,46.0895263135,9609.24941663,9768.24228275,-158.992866119,-146.795836904,-12.1970292149,9785.5,9951,267.502824486,0.0130954419096,0.12575000935,-0.223829580667,,,,,"2024-07-04T06:50:16.000+09:00",0,-42652,0,-0.00206932229695,-0.0356958096223,-0.0041386445939,0,-0.00927835051546,0.0371134020619,-0.0123141382658,-0.0287408300673,-0.0164503741458,-0.0151883949203,-0.00126197922555,0.0276774779603,20.508077572,"validation",9960.33333333,-0.0296509487634,0.987685861734,0.970349051237,64549.2,492196.2,0.169513702056,235517242,-0.88481382018,10400.7633582,9170.23664175,0.402074454471,51856,77243,117832,-3345,22617,-15453,-49644,-100351,-112014,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.00833700039838,-0.0110668875162,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-07-04T00:00:00.000+09:00",9665,9735,9600,9645,42647,-0.00206932229695,0.0421393841167,-0.0520884520885,45.4521009287,9614.74950638,9759.11322477,-144.363718389,-146.309413201,1.9456948127,9759,9947,258.038337023,0.0129305468319,0.121130236496,-0.245617133268,,,,,"2024-07-05T06:50:16.000+09:00",0,-17285,0,-0.0155520995334,-0.033177812338,0.00466562986003,0,0,0.0139679255044,-0.0116815247464,-0.030360912838,-0.014967726116,-0.0151694570452,0.000201730929259,0.0267535860055,19.8349071382,"validation",9951.5,-0.0307993769783,0.988318475254,0.969200623022,63954.6,491253.8,0.086812560025,235474595,-0.884592852004,10350.054989,9167.94501102,0.403562272441,-96789,149,367278,97078,49987,-264850,69,-49770,-112085,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.0131394329981,-0.00770261974941,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-07-05T00:00:00.000+09:00",9695,9695,9400,9495,48073,-0.0155520995334,0.0264864864865,-0.0781553398058,40.885033583,9596.3265054,9739.54928219,-143.222776794,-145.69208592,2.46930912543,9718.75,9940.1,260.678455807,0.0127516832588,0.112388910722,-0.241383479731,,,,,"2024-07-08T06:50:16.000+09:00",0,-44432,0,-0.0168509741969,-0.0258030542391,-0.0189573459716,0,0.00518403317781,0.0305857957491,-0.0230225080386,-0.0447782215471,-0.0150840207261,-0.0153440848783,0.000260064152231,0.0274542870781,19.9389965934,"validation",9938.08333333,-0.0445843849837,0.976977491961,0.955415615016,63696.6,489068.6,0.0982950040138,235426522,-0.902842873167,10264.889863,9172.61013696,0.295153206035,-32861,23932,563178,31965,24045,-443354,1231,-48486,-129260,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.0287523798934,-0.0234968195058,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-07-08T00:00:00.000+09:00",9485,9485,9230,9335,50383,-0.0168509741969,-0.00585729499468,-0.071144278607,36.6542466158,9556.12242764,9709.5826687,-153.460241052,-147.245716946,-6.21452410581,9683,9930.4,260.987137535,0.0122540867629,0.113255885319,-0.238481507766,,,,,"2024-07-09T06:50:16.000+09:00",0,-22530,0,-0.0037493304767,0.0278521692555,-0.130690948045,1,-0.00105318588731,0.0268562401264,-0.0359392750181,-0.0599573028277,-0.0164392331068,-0.0157735101174,-0.000665722989374,0.0279579151082,19.9689351537,"validation",9926.16666667,-0.0595563913562,0.964060724982,0.940443608644,67258.6,486228.4,0.103620027131,235376139,-0.902275350432,10231.3283688,9134.67163123,0.182671898976,-31568,-51960,529975,33042,52995,-409674,-850,-700,-130787,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,-0.0152892548383,-0.0307508432219,,,0,1,0
+"084680","이월드","KOSPI","KRW","1d","2024-07-09T00:00:00.000+09:00",9260,9425,9245,9300,34698,-0.0037493304767,-0.0412371134021,-0.0814814814815,35.78197086,9516.71897724,9679.24321175,-162.524234518,-150.301420461,-12.2228140577,9641.75,9920.8,255.202341997,0.0119883562185,0.110567409334,-0.246244998657,,,,,"2024-07-10T06:50:16.000+09:00",0,-12630,0,0.00215053763441,0.0188172043011,-0.0887096774194,1,-0.00803427959293,0.019282271023,-0.0354448103301,-0.062575598742,-0.0174757241418,-0.0161614430603,-0.00131428108147,0.0274411120427,19.5922070096,"validation",9912.83333333,-0.0618222169914,0.96455518967,0.938177783009,51847,484815,0.0715695677733,235341441,-0.914978084424,10174.7816595,9108.71834053,0.179428047165,95502,14168,716572,-100421,-18721,-603274,1755,1747,-128192,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.00711560336176,-0.00508767581635,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-07-10T00:00:00.000+09:00",9350,9385,9155,9320,49418,0.00215053763441,-0.0356958096223,-0.0703241895262,36.7088416235,9486.4545192,9652.63260348,-166.178084277,-153.476753224,-12.7013310527,9606.5,9913,253.402174711,0.0119886333917,0.108276246038,-0.237267121448,,,,,"2024-07-11T06:50:16.000+09:00",0,30434,0,0.000536480686695,0.0150214592275,-0.0724248927039,1,0.00537634408602,0.0247311827957,-0.0298235569666,-0.0598204378089,-0.0178302665533,-0.0164674627923,-0.00136280376102,0.0271890745398,19.9479879191,"validation",9901.08333333,-0.0586888640132,0.970176443033,0.941311135987,45043.8,483211.25,0.102269969915,235390859,-0.904468904646,10126.5778788,9086.42212122,0.22456048249,67752,39828,648733,-73062,-45672,-535723,1205,2363,-126350,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,0.00193779987381,0.00432389483206,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-07-11T00:00:00.000+09:00",9275,9520,9275,9325,39158,0.000536480686695,-0.033177812338,-0.0660991487231,36.9538300738,9461.6153624,9628.36352174,-166.748159338,-156.131034447,-10.617124891,9573.5,9907.5,252.802019375,0.0120212093009,0.105146507257,-0.241577920626,,,,,"2024-07-12T06:50:16.000+09:00",0,7552,0,-0.00804289544236,-0.00107238605898,-0.0857908847185,0,-0.00482832618026,0.0262875536481,-0.0259570689925,-0.0587938430482,-0.0178818401434,-0.0167432744715,-0.00113856567196,0.027110136126,19.7158142701,"validation",9888.58333333,-0.0569933340637,0.974042931007,0.943006665936,44346,480957.8,0.0814167064137,235430017,-0.895879638505,10076.8100436,9070.18995639,0.253134272647,83502,128331,630762,-91250,-135333,-521291,1961,1192,-127637,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.00760859652766,0.00767642594323,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-07-12T00:00:00.000+09:00",9325,9400,9245,9250,32827,-0.00804289544236,-0.0258030542391,-0.075,34.7791401162,9429.0591528,9600.3365942,-171.277441402,-159.160315838,-12.1171255639,9536,9897.3,245.816160848,0.0120089021993,0.101073632623,-0.243394335569,,,,,"2024-07-15T06:50:16.000+09:00",0,14569,0,0.0372972972973,0.00108108108108,-0.0616216216216,1,0,0.0166219839142,-0.0299916107383,-0.0654016752043,-0.0185164801515,-0.0172065206311,-0.00130995952042,0.0265747200917,19.5313854603,"validation",9874.83333333,-0.0632753295414,0.970008389262,0.936724670459,41296.8,478107.3,0.0686603195559,235397190,-0.914049001134,10017.9190803,9054.08091966,0.203269686069,5377,52406,561326,-5921,-56607,-450216,-2102,-1586,-129073,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.00383736810235,-0.00563797767882,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-07-15T00:00:00.000+09:00",9250,9665,9230,9595,62234,0.0372972972973,0.0278521692555,-0.0342224458983,49.5010132478,9454.58851391,9599.94129093,-145.35277702,-156.398808074,11.0460310544,9519,9893,259.329292216,0.0149527717589,0.0939496202519,0.154999970543,,,,,"2024-07-16T06:50:16.000+09:00",0,110256,0,-0.0125065138093,-0.0500260552371,-0.0812923397603,0,0,0.047027027027,0.00798403193613,-0.0301223087031,-0.0151488042751,-0.0163000321078,0.00115122783266,0.0270275447854,20.2076541633,"validation",9874.41666667,-0.0282970302043,1.00798403194,0.971702969796,43667,58624.25,1.0615743485,235459424,-0.192873256374,9966.15321759,9071.84678241,0.584982056497,-27295,44101,485534,29701,-49013,-361934,-3601,-388,-129100,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,0.0359252286939,0.0343456409595,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-07-16T00:00:00.000+09:00",9480,9570,9445,9475,33034,-0.0125065138093,0.0188172043011,-0.0463009562154,45.6419034692,9457.72874254,9590.68638049,-132.957637951,-151.710574049,18.7529360984,9496,9880,251.520057058,0.0151320119603,0.0851900558715,-0.999662416727,,,,,"2024-07-17T06:50:16.000+09:00",0,-35526,0,-0.00158311345646,-0.0353562005277,-0.090765171504,0,-0.0119854090672,0.0130276185513,-0.00221145745577,-0.040991902834,-0.0140324683853,-0.0160116700844,0.00197920169904,0.0265456524599,19.5617046462,"validation",9870.41666667,-0.0400607877074,0.997788542544,0.959939212293,43334.2,56828.15,0.581296417357,235426390,-0.228033993716,9900.48238528,9091.51761472,0.474040896756,-55204,-22375,458395,57064,22152,-339318,-1827,-2390,-124981,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.0143136248085,0.00305253318444,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2024-07-17T00:00:00.000+09:00",9540,9650,9445,9460,34897,-0.00158311345646,0.0150214592275,-0.0482897384306,45.1678825889,9458.07816676,9581.00590786,-122.927741097,-145.954007459,23.0262663618,9472,9864.7,248.197195839,0.0151198290223,0.073791543862,-0.869701729716,,,,,"2024-07-18T06:50:16.000+09:00",0,5219,0,-0.0153276955603,-0.0274841437632,-0.0803382663848,0,0.00686015831135,0.021635883905,-0.00126689189189,-0.0410250691861,-0.0129944758031,-0.0154285420147,0.0024340662116,0.0262364900464,19.6149838097,"validation",9862.5,-0.0408111533587,0.998733108108,0.959188846641,40430,53098.2,0.657216252152,235391493,-0.380020415005,9821.47675173,9122.52324827,0.482831475999,-139278,-154624,253831,140654,157109,-135240,-1359,-4150,-126865,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.00637197518346,0.0105653840602,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-07-18T00:00:00.000+09:00",9460,9460,9305,9315,40284,-0.0153276955603,-0.00107238605898,-0.0547945205479,40.7609221527,9436.06614111,9561.30176654,-125.23562543,-141.810331053,16.5747056232,9445,9848,241.540253279,0.01532928068,0.0652011276196,-0.567607584428,,,,,"2024-07-19T06:50:16.000+09:00",0,990,0,-0.00590445517982,-0.0305958132045,-0.0461621041331,0,0,0.0163847780127,-0.0137638962414,-0.0541226645004,-0.0134445115867,-0.015223868068,0.00177935648128,0.0259302472656,19.7430909325,"validation",9853.66666667,-0.0546666215622,0.986236103759,0.945333378438,40655.2,52252.9,0.77094285676,235351209,-0.369990947871,9752.91232518,9137.08767482,0.288900947823,-90009,-129410,216705,90414,132651,-96369,-986,-3335,-127209,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.00866639826029,-0.00697235863401,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-07-19T00:00:00.000+09:00",9400,9400,9200,9260,28768,-0.00590445517982,0.00108108108108,-0.0502564102564,39.1986388989,9408.97904247,9538.98311716,-130.004074689,-139.44907978,9.44500509156,9420.5,9825.7,238.573092331,0.0152406996898,0.0602914231281,-1.01344646116,,,,,"2024-07-22T06:50:16.000+09:00",0,-14306,0,-0.0156587473002,-0.00917926565875,-0.0334773218143,0,0.00912506709608,0.0214707461084,-0.0170373122446,-0.0575735062133,-0.014039316921,-0.0150592958726,0.00101997895157,0.0257638328651,19.4004782687,"validation",9844,-0.0593254774482,0.982962687755,0.940674522552,39843.4,50639.85,0.568090150346,235322441,-0.349923034922,9704.48767579,9136.51232421,0.217417314758,-80902,-108654,118911,81314,109387,-22929,-549,-837,-102310,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.00432444704547,-0.0134912658014,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-07-22T00:00:00.000+09:00",9260,9260,9095,9115,47525,-0.0156587473002,-0.0500260552371,-0.0425420168067,35.3516937079,9363.75149748,9507.57696034,-143.825462858,-140.324356396,-3.50110646211,9400.25,9801,233.31787145,0.0147820372225,0.0658164794402,-0.0558150435524,,,,,"2024-07-23T06:50:16.000+09:00",0,-42139,0,0.00274273176083,0.0702139330773,-0.0186505759737,1,0,0.017818574514,-0.0303449376346,-0.0699928578716,-0.0157789865999,-0.0153948827642,-0.000384103835667,0.0255971334559,19.8866878568,"validation",9832.25,-0.0729487146889,0.969655062365,0.927051285311,36901.6,48632.4,0.977229172321,235274916,-0.323089133993,9709.59568043,9090.90431957,0.0389462047691,29928,-97401,52523,-30239,97169,44090,-360,-909,-103491,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,-0.0042295013085,0.00697857290444,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2024-07-23T00:00:00.000+09:00",9115,9225,9105,9140,29967,0.00274273176083,-0.0353562005277,-0.0302387267905,36.5086481961,9329.32819017,9480.34903735,-151.020847174,-142.463654552,-8.5571926229,9386,9778.8,225.223737775,0.0147012260471,0.0701254569292,-0.850404188664,,,,,"2024-07-24T06:50:16.000+09:00",0,19476,0,0.00656455142232,0.0968271334792,-0.0213347921225,1,0,0.013165112452,-0.0262092478159,-0.0653249887512,-0.0165230686187,-0.0155868331019,-0.000936235516729,0.0246415468025,19.4282677233,"validation",9821.58333333,-0.0693964822372,0.973790752184,0.930603517763,36288.2,46535.9,0.643954452369,235304883,-0.228198014866,9715.09876937,9056.90123063,0.126252020827,6714,-67492,35032,-7483,68104,60567,309,-1199,-102377,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.00115810449451,7.5933400421e-05,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-07-24T00:00:00.000+09:00",9110,9340,9110,9200,28095,0.00656455142232,-0.0274841437632,-0.0243902439024,39.315582428,9309.43154553,9459.58244199,-150.150896458,-144.001102933,-6.14979352475,9374.5,9755.8,225.564899363,0.014799892723,0.0721310235582,-0.920179175275,,,,,"2024-07-25T06:50:16.000+09:00",0,23511,0,-0.0184782608696,0.0461956521739,-0.0380434782609,1,-0.00328227571116,0.0251641137856,-0.0186143260974,-0.0569712376227,-0.0163207496149,-0.015652293797,-0.000668455817907,0.0245179238438,19.3703056705,"validation",9813.08333333,-0.0624761160695,0.981385673903,0.93752388393,34927.8,46237.7,0.607621053815,235332978,-0.23611901111,9712.59614017,9036.40385983,0.24193730826,56369,86993,49440,-55349,-86616,47438,-495,27,-102111,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.0121804026852,0.00394178631371,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-07-25T00:00:00.000+09:00",9120,9175,8500,9030,62297,-0.0184782608696,-0.0305958132045,-0.0243111831442,34.6424449934,9266.44207699,9427.76152036,-161.319443372,-147.464771021,-13.8546723514,9363.25,9731.9,259.453120837,0.0147952181615,0.0783897652877,0.760398069802,,,,,"2024-07-26T06:50:16.000+09:00",0,8637,0,0.016057585825,0.0730897009967,-0.0431893687708,1,-0.00869565217391,0.0733695652174,-0.0355912743972,-0.0721236346448,-0.0178648331531,-0.0163305394264,-0.00153429372663,0.0287323500373,20.1479761977,"validation",9803.58333333,-0.0789082223337,0.964408725603,0.921091777666,39330.4,47071.55,1.32345333859,235270681,-0.249650797562,9730.24148491,8996.25851509,0.045970392096,35531,28139,27209,-32653,-25898,21407,-494,-417,-52330,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,-0.00105707488046,0.00235072285779,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-07-26T00:00:00.000+09:00",9000,9175,8945,9175,50097,0.016057585825,-0.00917926565875,-0.00810810810811,41.0758505043,9252.37406514,9409.03844478,-156.664379634,-149.304692743,-7.35968689085,9359.5,9710.4,257.349326491,0.0152626677557,0.0797108411108,0.14922978923,,,,,"2024-07-29T06:50:16.000+09:00",0,85101,0,0.0632152588556,0.0152588555858,-0.0653950953678,1,-0.00332225913621,0.0254706533776,-0.0197125914846,-0.0551367605866,-0.0170751367449,-0.0162729910347,-0.000802145710175,0.0280489729146,19.9459540801,"validation",9793.83333333,-0.0631860184129,0.980287408515,0.936813981587,43596.2,47108.25,1.06344430116,235320778,-0.143890932055,9732.52680869,8986.47319131,0.25269873947,-11493,1917,-30399,11571,-1639,75186,2204,1554,-49355,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,0.00821813772217,0.0157189386577,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-07-29T00:00:00.000+09:00",9195,10375,9145,9755,2017183,0.0632152588556,0.0702139330773,0.0388711395101,58.6213609326,9329.70113205,9434.66522665,-104.964094602,-140.436573115,35.4724785134,9377.75,9701.5,326.824374599,0.0204187900724,0.0876526664761,4.35429219133,,,,,"2024-07-30T06:50:16.000+09:00",0,3894,0,0.0276781137878,-0.168118913378,-0.124038954382,0,0.00217983651226,0.134059945504,0.0402281997281,0.00551461114261,-0.0107600302001,-0.0143963683357,0.00363633813566,0.033503267514,23.7027477947,"validation",9792.91666667,-0.0038718461473,1.04022819973,0.996128153853,437527.8,146338.75,13.784339418,237337961,0.63176738902,9788.74239652,8966.75760348,0.95895009639,-67003,-9938,-115198,68472,12095,113246,-529,-142,-2139,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,0.0509051450154,0.0501378728282,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-07-30T00:00:00.000+09:00",9690,10550,9540,10025,1971750,0.0276781137878,0.0968271334792,0.0335051546392,63.99594171,9436.67018865,9478.39372838,-41.723539723,-120.693966437,78.9704267136,9394,9699.5,375.622633556,0.0200447274588,0.102298398446,2.96019316308,,,,,"2024-07-31T06:50:16.000+09:00",0,-67770,0,-0.0399002493766,-0.154613466334,-0.146134663342,0,-0.00666324961558,0.103536647873,0.0671705343836,0.033558430847,-0.00416194909955,-0.0120392983977,0.00787734929811,0.0374685918759,23.7072692835,"validation",9791.25,0.023873356313,1.06717053438,1.02387335631,825884.4,239338.45,8.23833362337,239309711,0.774851470794,9874.4955775,8913.5044225,1.15661374375,-129211,-107786,-183485,128051,109636,181171,784,58,-1784,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,0.0375641030918,0.0328885743133,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-07-31T00:00:00.000+09:00",9905,9950,9600,9625,369578,-0.0399002493766,0.0461956521739,-0.0041386445939,53.0106324451,9465.64400578,9489.2534522,-23.6094464167,-101.277062433,77.6676160159,9392,9687,379.149588302,0.0220033338499,0.101422791612,0.198260639691,,,,,"2024-08-01T06:50:16.000+09:00",0,-172087,0,0.00675324675325,-0.101818181818,-0.121038961039,0,-0.011970074813,0.0349127182045,0.0248083475298,-0.00640033033963,-0.00245292949784,-0.0105222922008,0.00806936270295,0.0393921650184,21.9922362526,"validation",9781.25,-0.0159744408946,1.02480834753,0.984025559105,894181,253645.65,1.45706421537,238940133,0.674738754637,9868.28142941,8915.71857059,0.744603280343,-81620,-136072,-163875,89400,143110,167931,-1725,324,-1436,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.051769403818,-0.0391164528153,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-01T00:00:00.000+09:00",9650,9830,9500,9690,170599,0.00675324675325,0.0730897009967,0.00466562986003,54.3810202056,9500.16031259,9504.12356685,-3.96325426606,-81.8143007993,77.8510465332,9394.25,9672.3,375.638903423,0.0220452039482,0.102496358932,-0.153394010079,,,,,"2024-08-02T06:50:16.000+09:00",0,126469,0,-0.0386996904025,-0.120227038184,-0.146026831785,0,0.0025974025974,0.0342857142857,0.0314820235783,0.0018299680531,-0.000409004568221,-0.00844316829714,0.00803416372892,0.0387656247083,21.2259207578,"validation",9773.58333333,-0.00855196405276,1.03148202358,0.991448035947,915841.4,260043.25,0.656040870124,239110732,0.699140815999,9875.68820995,8912.81179005,0.807152604309,-3148,-48617,-21557,9992,54740,26160,-3134,-2782,-5342,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,0.00423040948166,-0.00617086455846,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-02T00:00:00.000+09:00",9645,9645,9305,9315,124710,-0.0386996904025,0.0152588555858,-0.0189573459716,46.0389819452,9471.67411065,9490.11441375,-18.4403031022,-69.1395012599,50.6991981576,9385.25,9656.1,376.307553179,0.0234208056621,0.102351354092,-0.239137301345,,,,,"2024-08-05T06:50:16.000+09:00",0,-92567,0,-0.128824476651,-0.0681696188943,-0.113794954375,0,-0.0046439628483,0.0350877192982,-0.0074851495698,-0.0353248205797,-0.00197963533035,-0.00742238338807,0.00544274805772,0.0403980196649,20.8731276048,"validation",9755.91666667,-0.0451947963202,0.99251485043,0.95480520368,930764,263875.1,0.472609958272,238986022,0.674466821614,9865.54652299,8904.95347701,0.426868094358,179095,82802,28471,-180526,-82461,-31320,4118,1972,1103,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,-0.00216200427593,0.00333932475369,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-05T00:00:00.000+09:00",9150,9250,7525,8115,315539,-0.128824476651,-0.168118913378,-0.130690948045,30.1176218648,9262.9550167,9388.25408681,-125.299070104,-80.3714150287,-44.9276550751,9324.25,9617.4,477.285585095,0.0364019901232,0.157328837697,0.0662232806333,,,,,"2024-08-06T06:50:16.000+09:00",0,42269,0,0.0443622920518,0.0862600123229,0.0412815773259,1,-0.0177133655395,0.185185185185,-0.12968871491,-0.156216856947,-0.015440427616,-0.00990405607254,-0.00553637154345,0.0588152292168,21.663507047,"validation",9718.66666667,-0.165008917547,0.87031128509,0.834991082453,590435.2,277132.9,1.13858369035,238670483,0.594361766503,10057.7367074,8590.76329255,-0.324316233494,32027,-37042,-100280,-32295,42343,102594,-3662,-2809,-4248,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.0411475927223,-0.0158428129138,,,0,1,1
+"084680","이월드","KOSPI","KRW","1d","2024-08-06T00:00:00.000+09:00",8115,8675,8085,8475,197925,0.0443622920518,-0.154613466334,-0.0887096774194,37.140735366,9141.73116798,9320.60563593,-178.874467953,-100.072025613,-78.8024423393,9283,9585.9,485.336614731,0.0380427271826,0.17705073634,-0.15125643352,,,,,"2024-08-07T06:50:16.000+09:00",0,222977,0,0.0200589970501,0.0165191740413,0.00117994100295,1,0,0.0727048675293,-0.0870408273188,-0.115888961913,-0.0211061319118,-0.011807908627,-0.00929822328487,0.0572668571954,21.2405193829,"validation",9689.08333333,-0.125304251348,0.912959172681,0.874695748652,235670.2,285294.25,0.693757410113,238868408,0.618127950353,10104.7809927,8461.21900728,0.00838483296922,46012,126606,-71047,-52068,-125379,74513,4953,1387,-2144,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,0.0113504757875,-0.0158014621434,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-08-07T00:00:00.000+09:00",8475,8740,8450,8645,68802,0.0200589970501,-0.101818181818,-0.0724248927039,40.1971682543,9065.31098829,9270.56077401,-205.249785721,-121.107577635,-84.1422080861,9249.25,9558.8,471.383999393,0.0383833278104,0.187501313325,-0.376724333175,,,,,"2024-08-08T06:50:16.000+09:00",0,24448,0,-0.0138808559861,0.00636205899364,-0.0318102949682,1,0,0.0342182890855,-0.0653296213206,-0.0955977737791,-0.0237420226398,-0.0140089736998,-0.00973304893997,0.0545267784144,20.2037244931,"validation",9660.66666667,-0.105134221241,0.934670378679,0.894865778759,175515,286263.45,0.24034503881,238937210,0.619420851667,10116.3732611,8382.12673887,0.151577793444,-86892,77530,-126173,93599,-78262,135341,-3955,-258,-4057,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,0.00171750269018,-0.00132269410927,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-08T00:00:00.000+09:00",8380,8645,8350,8525,62718,-0.0138808559861,-0.120227038184,-0.0857908847185,38.7643373485,8982.18622086,9215.33405001,-233.14782915,-143.515627938,-89.6322012117,9209.25,9531.1,458.785142293,0.0384457938378,0.20013671668,-0.389629924906,,,,,"2024-08-09T06:50:16.000+09:00",0,35489,0,0.0181818181818,0.0422287390029,-0.0205278592375,1,-0.0306535569693,0.0341237709659,-0.0743002958981,-0.105559694054,-0.0273487189618,-0.016834677764,-0.0105140411978,0.0538164389787,20.0971620708,"validation",9632.33333333,-0.114960030453,0.925699704102,0.885039969547,153938.8,287441.45,0.2181940009,238874492,0.599161150906,10130.804529,8287.69547096,0.128752299275,-191013,-224907,-374795,200985,233336,394829,-2563,-2238,-8772,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,-0.00933329543309,-0.00952571130447,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-08-09T00:00:00.000+09:00",8605,8735,8565,8680,42634,0.0181818181818,-0.0681696188943,-0.0616216216216,41.6571623654,8935.69603304,9175.67967594,-239.9836429,-162.80923093,-77.1744119693,9180.75,9509.6,441.014774987,0.0387216666324,0.206863339494,-0.425458925393,,,,,"2024-08-12T06:50:16.000+09:00",0,-27699,0,0.0155529953917,0.0311059907834,-0.0357142857143,1,0.00938416422287,0.0199413489736,-0.054543474117,-0.0872381593337,-0.0276478851267,-0.0187568238399,-0.00889106128678,0.0508081538003,19.7291841463,"validation",9606.16666667,-0.0964137619932,0.945456525883,0.903586238007,137523.6,287931.8,0.14806978597,238917126,0.611244746152,10130.330302,8231.16969797,0.236330882743,-285822,-338311,-362246,301758,356905,382192,-7665,-10396,-7707,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,0.00578316834394,-0.00751322260822,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-08-12T00:00:00.000+09:00",8600,8830,8600,8815,44956,0.0155529953917,0.0862600123229,-0.0812923397603,44.1326598613,8917.12741257,9148.9626629,-231.835250334,-176.614434811,-55.2208155233,9141.75,9488.7,425.942291059,0.0378882994399,0.206167420384,-0.419678069196,,,,,"2024-08-13T06:50:16.000+09:00",0,28517,0,-0.022688598979,0.0147475893364,-0.0204197390811,1,-0.00921658986175,0.0264976958525,-0.0357426094566,-0.0710002423936,-0.0263000851202,-0.0200356704267,-0.00626441469351,0.0483201691502,19.79764961,"validation",9583.08333333,-0.0801499169544,0.964257390543,0.919850083046,83407,287067.9,0.156604064753,238962082,0.610074828986,10084.1155076,8199.38449235,0.326633085916,-287822,-242319,-386700,290243,244276,395883,3067,6471,2611,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,0.00401318168224,0.00470831373348,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-13T00:00:00.000+09:00",8890,8890,8460,8615,88269,-0.022688598979,0.0165191740413,-0.090765171504,41.3345240184,8870.64627217,9109.40987306,-238.763600885,-189.044268026,-49.7193328591,9098.75,9454.5,426.232127412,0.0380741230143,0.210139071473,-0.350048641666,,,,,"2024-08-14T06:50:16.000+09:00",0,-11875,0,0.00986651189785,0.0383052814858,-0.00870574579222,1,0.00850822461713,0.0487804878049,-0.0531666437697,-0.0887936961235,-0.0277148695165,-0.0219436178788,-0.00577125163774,0.049475580663,20.4494043993,"validation",9557.91666667,-0.0986529491259,0.94683335623,0.901347050874,61475.8,289829.65,0.304554761737,238873813,0.594732630012,10054.7514383,8142.74856172,0.246993058468,-23804,-294723,-343395,14956,300360,352721,9867,2676,2922,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.023910766034,-0.012516738538,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-08-14T00:00:00.000+09:00",8645,8755,8610,8700,37592,0.00986651189785,0.00636205899364,-0.0803382663848,42.988927799,8844.39299953,9079.0832158,-234.690216264,-198.173457673,-36.5167585901,9060.75,9422.5,406.144118311,0.03819188882,0.211011602475,-0.438338159724,,,,,"2024-08-16T06:50:16.000+09:00",0,40890,0,0.0212643678161,0.0172413793103,-0.0229885057471,1,0.00348229831689,0.0168311085316,-0.0398145848854,-0.0766781639692,-0.0269758869268,-0.0227785583533,-0.00419732857358,0.0466832319898,19.6056248485,"validation",9532.08333333,-0.0872929142807,0.960185415115,0.912707085719,55233.8,289964.4,0.129643501064,238911405,0.606955888378,10016.7116886,8104.78831144,0.311315660284,-45353,-296772,-268321,26234,289540,267772,19161,12720,12813,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,0.00109290899875,-0.00578341096385,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-08-16T00:00:00.000+09:00",8750,8945,8745,8885,49844,0.0212643678161,0.0422287390029,-0.0461621041331,46.5236719159,8850.64023037,9064.70668129,-214.066450919,-201.352056322,-12.7143945964,9039.25,9396.7,394.633824146,0.0384530383774,0.21051590958,-0.418036044499,,,,,"2024-08-19T06:50:16.000+09:00",0,3311,0,0.00731570061902,-0.0275745638717,-0.0495216657288,0,0.00574712643678,0.0229885057471,-0.0170644688442,-0.0544552874945,-0.0240930164231,-0.0226620209705,-0.00143099545261,0.0444157371014,19.9087731499,"validation",9506.41666667,-0.0653681285448,0.982935531156,0.934631871455,52659,290442.4,0.171614061859,238961249,0.621472622455,9990.70296783,8087.79703217,0.418939766223,10389,-40917,-286302,-5695,37596,299774,-3694,5340,-97,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,0.0013248707467,0.00903517996289,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-19T00:00:00.000+09:00",8885,9045,8820,8950,50256,0.00731570061902,0.0311059907834,-0.0334773218143,47.749461299,8865.92634878,9056.20989009,-190.283541308,-199.13835332,8.85481201162,9023.75,9369.7,382.517122421,0.0384867497304,0.209813289369,-0.419529272204,,,,,"2024-08-20T06:50:16.000+09:00",0,2097,0,-0.000558659217877,-0.0418994413408,-0.0508379888268,0,0,0.0253235790658,-0.0081728771298,-0.0447933231587,-0.0212607308724,-0.022250095343,0.000989364470572,0.0427393432873,19.9242940353,"validation",9486.83333333,-0.0565871998032,0.99182712287,0.943412800197,54183.4,291516.8,0.172394867123,239011505,0.632736089309,9970.40133497,8077.09866503,0.461046904348,-60177,-69078,-322670,64889,63491,336296,-3712,6629,-241,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.0157947698864,0.018583234606,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-20T00:00:00.000+09:00",9070,9070,8870,8945,36853,-0.000558659217877,0.0147475893364,-0.0186505759737,47.6589630459,8878.09152589,9047.97212045,-169.880594561,-193.286801568,23.406207007,9015.25,9347.6,369.480185106,0.0383381491395,0.209927432082,-0.441730440883,,,,,"2024-08-21T06:50:16.000+09:00",0,-1632,0,0,-0.0447177193963,0.00782560089435,0,0.0134078212291,0.0223463687151,-0.00779235184826,-0.0430698788994,-0.0189916818961,-0.0216083623888,0.00261668049268,0.0413057781001,19.6135423044,"validation",9468.41666667,-0.055280273893,0.992207648152,0.944719726107,52562.8,290983.2,0.126649923432,238974652,0.635730172738,9961.52414104,8068.97585896,0.462880735638,-21045,-29995,-319294,36575,35872,334586,-14650,-4997,-1477,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.008885885171,-0.0133823051463,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-21T00:00:00.000+09:00",8875,9000,8780,8945,44569,0,0.0383052814858,-0.0213347921225,47.6589630459,8888.38513729,9040.34455597,-151.959418681,-185.021324991,33.0619063092,9005.5,9324,358.803029027,0.0383323869562,0.209860464157,-0.429828488196,,,,,"2024-08-22T06:50:16.000+09:00",0,-12957,0,-0.0106204583566,-0.0430408049189,-0.0396869759642,0,-0.00782560089435,0.024594745668,-0.00671811670646,-0.0406477906478,-0.0169881966105,-0.0206843292332,0.0036961326226,0.0401121329264,19.8036438275,"validation",9450,-0.0534391534392,0.993281883294,0.946560846561,43822.8,291713.3,0.152783572089,238974652,0.629002688599,9950.44920498,8060.55079502,0.467987697285,-22215,-39328,-315231,42457,65097,349714,-1347,-5874,-1753,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.00166874951328,0.00961343086457,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-22T00:00:00.000+09:00",9020,9030,8795,8850,43678,-0.0106204583566,0.0172413793103,-0.0380434782609,45.7483610477,8882.47973155,9026.24495923,-143.76522768,-176.770105528,33.0048778487,8988,9300.5,349.959955525,0.0383613004963,0.209802887736,-0.432994715779,,,,,"2024-08-23T06:50:16.000+09:00",0,-31887,0,-0.0237288135593,-0.0440677966102,-0.0242937853107,0,0.00838457238681,0.0262716601453,-0.0153538050734,-0.0484382560077,-0.0162446584949,-0.0199740232235,0.00372936472867,0.0395434977994,19.7727725624,"validation",9430.83333333,-0.0615887602722,0.984646194927,0.938411239728,45040,292492.45,0.149330350236,238930974,0.615057927136,9930.85417748,8045.14582252,0.426817951654,29381,5656,-349658,3332,40589,394977,-2160,-14692,-1906,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.0130416672581,-0.00241396240217,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-23T00:00:00.000+09:00",8795,8885,8570,8640,77868,-0.0237288135593,-0.0275745638717,-0.0431893687708,41.7627484417,8845.17515747,8997.63422151,-152.459064044,-171.907897231,19.4488331876,8968.5,9273.6,347.462815844,0.0384965988681,0.212885397214,-0.375048129389,,,,,"2024-08-26T06:50:16.000+09:00",0,-12266,0,-0.00752314814815,-0.0422453703704,-0.00983796296296,0,-0.00621468926554,0.035593220339,-0.0366281986954,-0.0683229813665,-0.0176457250051,-0.0198967473648,0.00225102235968,0.0402156036857,20.3269282277,"validation",9409.66666667,-0.0817953168727,0.963371801305,0.918204683127,50644.8,293271,0.265515512956,238853106,0.610770413713,9923.13134246,8013.86865754,0.327944052646,82402,42018,-272423,-9024,32543,358215,-1380,-2683,-2363,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,-0.0215202726367,-0.0234573098164,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-26T00:00:00.000+09:00",8605,8670,8505,8575,53465,-0.00752314814815,-0.0418994413408,-0.0653950953678,40.5841793227,8803.60974863,8966.32798288,-162.718234255,-170.069964636,7.35173038151,8938.5,9245.1,334.42975757,0.0383035786359,0.215796508832,-0.41788207069,,,,,"2024-08-27T06:50:16.000+09:00",0,-33184,0,-0.00349854227405,-0.0373177842566,0.00583090379009,0,-0.00405092592593,0.0190972222222,-0.0406667785423,-0.0724816389222,-0.0189758873766,-0.0198332320275,0.000857344650905,0.0390005548186,19.9433887874,"validation",9390,-0.0867944621938,0.959333221458,0.913205537806,51286.6,293439.4,0.18220116317,238799641,0.592773669793,9902.9485471,7974.0514529,0.311550340817,138979,159828,-164759,-41664,-41456,296479,-3153,-5315,-7110,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.00616103776539,0.000844024600992,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-27T00:00:00.000+09:00",8595,8595,8450,8545,85110,-0.00349854227405,-0.0447177193963,-0.124038954382,40.0227877329,8763.82363345,8935.11850267,-171.294869215,-170.314945552,-0.979923662739,8878,9217.3,320.8990606,0.0352056340852,0.203142716788,-0.267802199939,,,,,"2024-08-28T06:50:16.000+09:00",0,74997,0,0.00175541252194,-0.011117612639,0.00292568753657,0,0.00233236151603,0.0169096209913,-0.0375084478486,-0.0729389300554,-0.0200462105576,-0.0199315325397,-0.000114678017875,0.0375540152838,20.4048014134,"validation",9368.08333333,-0.0878603769892,0.962491552151,0.912139623011,60938,196835.75,0.432390965564,238714531,0.349674792308,9779.75051982,7976.24948018,0.315359130558,186852,213553,-95803,-55198,-51184,271307,-2648,-2690,-4025,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,-0.000251704790129,-0.00109892829891,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-28T00:00:00.000+09:00",8465,8565,8415,8560,44089,0.00175541252194,-0.0430408049189,-0.146134663342,40.4662199877,8732.46615138,8907.33194691,-174.865795531,-171.225115548,-3.64067998346,8804.75,9189.8,308.691984843,0.0344121664728,0.16827435729,-0.614519155186,,,,,"2024-08-29T06:50:16.000+09:00",0,-67739,0,-0.0116822429907,-0.00876168224299,-0.00759345794393,0,-0.00936220011703,0.0175541252194,-0.02779749567,-0.0685325034277,-0.0204282471415,-0.0200029340593,-0.00042531308218,0.0360621477621,19.748821069,"validation",9338.66666667,-0.0833809251856,0.97220250433,0.916619074814,60842,100452.7,0.438903085731,238758620,-0.274303727028,9545.55682367,8063.94317633,0.334808487058,164749,228982,21537,-71746,-81660,158418,-5331,-6667,-8478,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,0.00153973900702,0.00495823623591,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-29T00:00:00.000+09:00",8450,8675,8390,8460,78447,-0.0116822429907,-0.0440677966102,-0.121038961039,38.4265236099,8690.54828194,8874.19624714,-183.647965203,-173.709685479,-9.93827972452,8746.5,9160.2,306.999700212,0.0336133955091,0.148970146065,-0.109790473259,,,,,"2024-08-30T06:50:16.000+09:00",0,-49523,0,-0.0218676122931,-0.0106382978723,-0.00413711583924,0,-0.0128504672897,0.0332943925234,-0.0327559595267,-0.0764393790529,-0.0217077973054,-0.0205330597493,-0.00117473755609,0.0362883806397,20.3132829706,"validation",9308,-0.0911044263,0.967244040473,0.9088955737,67795.8,85896.15,0.913277253986,238680173,-0.151322265317,9397.98369128,8095.01630872,0.280117289323,175960,306407,92821,38604,-6184,245683,4929,1774,-456,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,-0.0014399600211,-0.00321011184311,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-08-30T00:00:00.000+09:00",8405,8460,8185,8275,81710,-0.0218676122931,-0.0422453703704,-0.146026831785,34.9198036061,8626.61777703,8829.81133995,-203.193562921,-179.606460967,-23.5871019541,8675.75,9128.6,304.714007339,0.0336564504539,0.119970247971,0.00397344564276,,,,,"2024-09-02T06:50:16.000+09:00",0,-61700,0,-0.002416918429,0.00906344410876,0.0271903323263,1,-0.0065011820331,0.0325059101655,-0.0461919718756,-0.093508314528,-0.024555113344,-0.021704708274,-0.00285040506998,0.0368234449957,20.3319258741,"validation",9276.33333333,-0.107944949513,0.953808028124,0.892055050487,68564.2,81451.7,1.00317120453,238598463,-0.31446182216,9196.16593942,8155.33406058,0.114971439529,210007,341158,117352,-21305,-63465,240010,-5099,-6409,-5990,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,-0.0263862955271,-0.0372371694594,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-09-02T00:00:00.000+09:00",8275,8350,8145,8255,38047,-0.002416918429,-0.0373177842566,-0.113794954375,34.5526947441,8569.44581133,8787.23272217,-217.786910844,-187.242550943,-30.5443599012,8622.75,9098.7,297.591578244,0.0328818847611,0.107115895202,-0.602334504566,,,,,"2024-09-03T06:50:16.000+09:00",0,27429,0,0.0236220472441,0.0139309509388,0.0393700787402,1,0,0.0247734138973,-0.0426488069351,-0.0927275325046,-0.0263824240877,-0.0226823199204,-0.00370010416732,0.036049858055,19.5651518761,"validation",9242.25,-0.10681922692,0.957351193065,0.89318077308,65480.6,77118.55,0.493357305084,238560416,-0.275942688238,9084.56679268,8160.93320732,0.101844274797,250066,340069,92508,-41149,-81145,297795,-302,-3816,-12898,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.00491849827577,-0.00443604147827,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-09-03T00:00:00.000+09:00",8215,8590,8200,8450,47396,0.0236220472441,-0.011117612639,0.0412815773259,41.0589384736,8551.06953266,8762.25252053,-211.182987867,-192.030638328,-19.1523495399,8639.5,9077.3,304.192179798,0.0174431349091,0.0944768574485,-0.465222071566,,,,,"2024-09-04T06:50:16.000+09:00",0,35434,0,0.00414201183432,0.0218934911243,0.0254437869822,1,-0.00484554815263,0.0472440944882,-0.0219341397072,-0.0691064523592,-0.0249920695701,-0.0227255193287,-0.00226655024141,0.0359990745323,19.8082148388,"validation",9215.58333333,-0.0830748641341,0.978065860293,0.916925135866,57937.8,63711.4,0.743917101178,238607812,-0.0491835056207,9047.61640496,8231.38359504,0.267835845735,318775,438330,379569,-181577,-132563,96401,-7844,-3422,-4638,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,0.029727977867,0.0351143575365,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-09-04T00:00:00.000+09:00",8255,8485,8125,8485,71333,0.00414201183432,-0.00876168224299,0.00117994100295,42.1701801339,8540.90498918,8741.71529679,-200.810307611,-193.786572184,-7.02373542685,8640,9058.5,308.178452669,0.0145405202314,0.0942899971711,0.816305985532,,,,,"2024-09-05T06:50:16.000+09:00",0,-59637,0,-0.0135533294048,0.00648202710666,0.0111962286388,1,-0.0230769230769,0.0426035502959,-0.0179398148148,-0.063310702655,-0.0236665064951,-0.0228387238874,-0.000827782607761,0.0363203833435,20.2211695117,"validation",9188.25,-0.0765379696895,0.982060185185,0.92346203031,63386.6,57381.8,1.2431293546,238679145,-0.164915530708,9047.33278778,8232.66721222,0.309737879382,200898,377307,272238,-73478,-65197,218600,1296,218,-9647,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.0356022896215,0.0417815820436,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-09-05T00:00:00.000+09:00",8575,8580,8200,8370,69693,-0.0135533294048,-0.0106382978723,-0.0318102949682,39.5328575804,8514.61191392,8714.18083036,-199.56891644,-194.943041035,-4.62587540488,8626.25,9037.3,313.308563193,0.014079144975,0.0982944085408,0.716447390635,,,,,"2024-09-06T06:50:16.000+09:00",0,-54065,0,-0.00238948626045,0.015531660693,0.0185185185185,1,0.0106069534473,0.0447849145551,-0.0297058397334,-0.0738384251934,-0.0238433591924,-0.0232906859063,-0.000552673286127,0.0374323253516,20.1842643265,"validation",9160.66666667,-0.0863110399534,0.970294160267,0.913688960047,61635.8,57426.35,1.21360664573,238609452,-0.285372481448,9050.20607084,8202.29392916,0.197787084999,108857,272966,288257,18918,-100831,223114,-4262,-13007,-13205,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,-0.0114997026224,-0.00471151184419,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-09-06T00:00:00.000+09:00",8255,8350,7980,8350,124566,-0.00238948626045,0.00906344410876,-0.0205278592375,39.0751633546,8489.28700409,8687.20447256,-197.91746847,-195.537926522,-2.37954194734,8617.5,9019.2,318.786522965,0.0137944105765,0.10186560629,2.84284291634,,,,,"2024-09-09T06:50:16.000+09:00",0,-123436,0,0.00239520958084,0.011377245509,0.0239520958084,1,-0.0137395459976,0.0442054958184,-0.0310414853496,-0.0741972680504,-0.0237026908347,-0.0234177157512,-0.000284975083514,0.0381780267024,20.7626077937,"validation",9133.41666667,-0.0857747648288,0.96895851465,0.914225235171,70207,60518.75,2.05830424455,238484886,-0.321888670866,9056.4134311,8178.5865689,0.195270204731,13277,241600,583859,25387,-85871,-79197,-8696,-7019,-10771,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,0.00973243181371,0.0233798717806,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",8150,8390,8090,8370,47200,0.00239520958084,0.0139309509388,-0.0357142857143,39.825428746,8470.9351573,8663.70784496,-192.772687655,-194.984878749,2.21219109357,8602,9001.6,317.444628467,0.0131123826378,0.104795647732,-0.605604353162,,,,,"2024-09-10T06:50:16.000+09:00",0,21705,0,0.031660692951,0.0149342891278,0.020908004779,1,-0.0239520958084,0.0359281437126,-0.0269704719833,-0.070165303946,-0.0230313844272,-0.0232956844383,0.000264300011179,0.0379264789089,19.7945583376,"validation",9106.25,-0.0808510638298,0.973029528017,0.91914893617,72037.6,60747.05,0.776992463008,238532086,-0.316920739361,9052.7260809,8151.2739191,0.24263748002,91929,219170,649989,-66693,-90741,-149851,-5242,-4722,-7224,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.00567708107297,-0.00874279124001,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",8400,8850,8385,8635,172376,0.031660692951,0.0218934911243,-0.0204197390811,48.8189592976,8496.17590233,8661.58133792,-165.405435591,-189.068990117,23.6635545263,8593,8986.5,329.055726434,0.0145636138193,0.102507807504,3.21724777827,,,,,"2024-09-11T06:50:16.000+09:00",0,164655,0,-0.0110017371164,0.0440069484655,-0.0034742327736,1,0.00358422939068,0.0555555555556,0.00488769929012,-0.0391142268959,-0.019155232842,-0.0218956560645,0.0027404232225,0.0381072063039,21.1210124076,"validation",9084.58333333,-0.0494886024859,1.00488769929,0.950511397514,97033.6,67118.05,2.56825101444,238704462,-0.191915587536,9033.42479494,8152.57520506,0.547681239206,231976,186167,808055,-229757,-149011,-296886,-2525,-7688,-18797,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.0365898510902,0.0432218720233,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",8630,8640,8350,8540,56915,-0.0110017371164,0.00648202710666,-0.00870574579222,46.1557491972,8502.91807121,8652.57531289,-149.657241688,-181.186640431,31.5293987436,8589.25,8963.3,326.266031689,0.0138979153943,0.102660556246,-0.26639550559,,,,,"2024-09-12T06:50:16.000+09:00",0,-77709,0,-0.00468384074941,0.00585480093677,0.036299765808,1,-0.000579038795599,0.0335842501448,-0.00573391157552,-0.0472259101001,-0.0175242671766,-0.0212162342426,0.003691967066,0.0382044533593,20.0018304946,"validation",9061.33333333,-0.0575338434373,0.994266088424,0.942466156563,94150,65550.35,0.868263861291,238647547,-0.172589467486,9030.13859137,8148.36140863,0.444146887713,143464,184166,751127,-148532,-160925,-242685,3398,-4917,-17240,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,-0.00701509988056,-0.0155613519564,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",8540,8630,8455,8500,44101,-0.00468384074941,0.015531660693,-0.0229885057471,45.0415788719,8502.46913717,8641.27343786,-138.80430069,-172.710172483,33.9058717929,8579.25,8940,315.46131514,0.0137242920382,0.102446562535,-0.676974042574,,,,,"2024-09-13T06:50:16.000+09:00",0,-10752,0,-0.00647058823529,0.0158823529412,0.0264705882353,1,0,0.0204918032787,-0.009237404202,-0.0492170022371,-0.0163299177283,-0.0203188438216,0.00398892609329,0.0371130958988,19.7420591821,"validation",9037.33333333,-0.0594570669814,0.990762595798,0.940542933019,89031.6,65875.8,0.66945676561,238603446,-0.233742132923,9018.70733581,8139.79266419,0.409831975096,-59029,51284,636313,58251,-51408,-117834,-868,-1328,-27253,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0280468951346,-0.0351453445131,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",8580,8580,8275,8445,61829,-0.00647058823529,0.011377245509,-0.0495216657288,43.4871387475,8493.62773145,8626.73466469,-133.106933234,-164.789524633,31.6825913992,8557.25,8916,314.714078344,0.0127653629703,0.0980774079989,-0.145317594568,,,,,"2024-09-19T06:50:16.000+09:00",0,-26807,0,0.00592066311427,0.0130254588514,0.0183540556542,1,0.00941176470588,0.0358823529412,-0.0131175319174,-0.0528263795424,-0.0157616261971,-0.0195132652023,0.00375163900524,0.0372663207038,20.0734576202,"validation",9013.83333333,-0.0631067063587,0.986882468083,0.936893293641,76484.2,66475.05,0.930108363965,238541617,-0.315631202985,8976.8864498,8137.6135502,0.366253277029,-108749,64141,688917,101877,-72521,-189314,5726,6734,-9377,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.00776136732934,-0.00943900266425,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",8485,8550,8375,8495,42665,0.00592066311427,0.0149342891278,-0.0508379888268,45.3341456994,8493.83884969,8616.97654138,-123.137691686,-156.459158044,33.3214663578,8534.5,8896,304.734501319,0.0127154965901,0.0889111523508,-0.727515538304,,,,,"2024-09-20T06:50:16.000+09:00",0,-4761,0,0.0612124779282,0.015303119482,0.00647439670394,1,0.00473653049142,0.0207223208999,-0.00462827347824,-0.0450764388489,-0.0144953139124,-0.0184177937662,0.00392247985377,0.0358722191076,19.7083672278,"validation",8992.91666667,-0.0553676504656,0.995371726522,0.944632349534,75577.2,66095.5,0.645505367234,238584282,-0.323186147317,8913.90611487,8155.09388513,0.44794496128,-51726,40511,759578,52556,-41676,-255018,-806,-481,-14334,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.00382779246455,-0.00268544708759,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",8640,9995,8325,9015,3472549,0.0612124779282,0.0440069484655,0.00782560089435,59.9825092447,8574.0174882,8646.45976054,-72.4422723344,-139.655780902,67.2135085676,8538,8889.6,402.253465511,0.0188434191693,0.0926309499617,4.35497730511,,,,,"2024-09-23T06:50:16.000+09:00",0,5153,0,-0.0471436494731,-0.0493621741542,-0.0354963948974,0,0.0170688640377,0.196586227192,0.0558678847505,0.0141063714903,-0.0080357484564,-0.0154914898394,0.00745574138299,0.0446204620644,24.1670446001,"validation",8984.5,0.00339473537759,1.05586788475,1.00339473538,735611.8,237880.3,14.5978838937,242056831,0.647842423269,8933.44152539,8142.55847461,1.10312330569,125189,-55503,782547,-125492,52857,-279901,293,1490,-12310,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,0.0563418951632,0.0492856615227,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",8775,8885,8590,8590,254563,-0.0471436494731,0.00585480093677,-0.0396869759642,48.5352714833,8576.47633617,8642.27755605,-65.8012198813,-124.884868698,59.0836488166,8520.25,8875.4,403.878217974,0.0215244347051,0.0821655128329,0.00833930924459,,,,,"2024-09-24T06:50:16.000+09:00",0,-11742,0,0.00523864959255,-0.011059371362,0.0308498253783,0,-0.026622296173,0.032723239046,0.00818637950764,-0.032156297181,-0.00766021186045,-0.0145384014782,0.00687818961777,0.0470172547118,21.505657644,"validation",8970.58333333,-0.0424257062436,1.00818637951,0.957574293756,775141.4,248380,1.02489330864,241802268,0.569211691763,8870.28535536,8170.21464464,0.599632792706,45103,-34220,756235,-40883,35128,-272654,-4230,-894,-12260,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.0504752219059,-0.056217186549,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",8555,8650,8500,8635,107640,0.00523864959255,0.0158823529412,-0.0242937853107,49.6313573758,8585.47997676,8641.73847783,-56.258501066,-111.159595172,54.9010941055,8509.5,8861.7,385.744059548,0.0214767188993,0.0754114027424,-0.194333415642,,,,,"2024-09-25T06:50:16.000+09:00",0,120594,0,-0.00926462072959,-0.0243196294152,0.0613781123335,0,-0.00407450523865,0.0174621653085,0.0147482225748,-0.0255819989393,-0.0065151709399,-0.0128731436215,0.00635797268159,0.04467215513,20.6501265965,"validation",8957.33333333,-0.0359854123251,1.01474822257,0.964014587675,787849.2,251578.1,0.427859181701,241909908,0.592049546443,8830.35666582,8188.64333418,0.695570192815,6613,106153,736810,-22171,-122098,-280521,2820,3207,-9354,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.00616407368676,-0.0109574516894,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",8545,8745,8545,8555,90254,-0.00926462072959,0.0130254588514,-0.00983796296296,47.6869097995,8580.79074957,8635.31340539,-54.5226558283,-99.8322073029,45.3095514746,8505.25,8846.3,372.476626723,0.020935916356,0.07431774192,-0.218684129452,,,,,"2024-09-26T06:50:16.000+09:00",0,30352,0,0.00818234950321,-0.00642898889538,0.0976037405026,0,-0.0104226983208,0.023161551824,0.00584932835602,-0.0329290211727,-0.00637319179758,-0.0116694573119,0.00529626551427,0.0435390563089,20.4646543842,"validation",8945.66666667,-0.0436710511607,1.00584932836,0.956328948839,793534.2,252197.4,0.357870461789,241819654,0.588140083918,8821.29548723,8189.20451277,0.578707024795,-11081,42165,689064,-4823,-53843,-275700,10373,6137,-557,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0041716633171,0.00122602890878,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",8580,8665,8560,8625,46746,0.00818234950321,0.015303119482,0.00583090379009,49.549421347,8587.59217271,8634.54944944,-46.9572767294,-89.2572211882,42.2999444588,8507.75,8833.8,353.728296243,0.0209439562903,0.074988146951,-0.276948279557,,,,,"2024-09-27T06:50:16.000+09:00",0,32066,0,-0.0063768115942,-0.00521739130435,0.142608695652,0,0.00292226767972,0.0122735242548,0.0137815521142,-0.023636487129,-0.00544432193964,-0.0103486633262,0.00490434138652,0.0410119763759,19.8149042139,"validation",8935.25,-0.0347220279231,1.01378155211,0.965277972077,794350.4,251861.45,0.185602044299,241866400,0.608818658036,8826.74020361,8188.75979639,0.683783073387,-147494,-129988,469762,108471,91043,-122519,28386,28298,19279,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0208009807488,-0.0179996602426,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",8575,8645,8525,8570,55090,-0.0063768115942,-0.0493621741542,0.00292568753657,48.100361663,8584.8856846,8629.76800874,-44.8823241394,-80.3822417784,35.499917639,8509,8813.3,337.033417939,0.0209808475173,0.0751578997444,-0.263524996439,,,,,"2024-09-30T06:50:16.000+09:00",0,-8124,0,-0.00875145857643,0.0110851808635,0.0239206534422,1,-0.00579710144928,0.0139130434783,0.0071688800094,-0.0276060045613,-0.00523714400693,-0.00937949145606,0.00414234744913,0.0393271199463,19.9727465042,"validation",8921.58333333,-0.0394081767997,1.00716888001,0.9605918232,110858.6,250360.45,0.220042742374,241811310,0.618464098463,8828.75928446,8189.24071554,0.595384251473,-159661,-178697,390297,145663,149057,-79660,16271,19185,9565,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.00177944109616,-0.000357663258773,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",8575,8575,8445,8495,55299,-0.00875145857643,-0.011059371362,-0.00759345794393,46.1196688571,8571.05711774,8619.78519328,-48.7280755388,-74.0514085305,25.3233329917,8505.75,8793.7,322.245316658,0.0210707779876,0.0749939843958,-0.264053529827,,,,,"2024-10-02T06:50:16.000+09:00",0,-83672,0,-0.00824014125956,0.0100058858152,0.015303119482,1,0.000583430571762,0.0151691948658,-0.00126385092437,-0.0339674994598,-0.00573608893923,-0.00871705809659,0.00298096915735,0.0379335275642,19.9677431404,"validation",8901.5,-0.0456664607089,0.998736149076,0.954333539291,71005.8,250920.95,0.220384148872,241756011,0.597277947497,8824.69004139,8186.80995861,0.48314730262,-197898,-200836,326417,186472,173512,-17482,6209,16576,10983,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0125748402106,0.0049478790522,,,0,1,1
+"084680","이월드","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",8480,9295,8265,8425,591409,-0.00824014125956,-0.0243196294152,-0.00413711583924,44.2866656461,8548.58679193,8605.35666044,-56.7698685094,-70.5951005263,13.8252320169,8504,8773,372.799222611,0.0209898756556,0.0753306922847,0.423569184083,,,,,"2024-10-04T06:50:16.000+09:00",0,-254219,0,0.00890207715134,0.0118694362018,0.0118694362018,1,-0.00176574455562,0.121247792819,-0.00928974600188,-0.0396671606064,-0.00673826332455,-0.00837924041855,0.001640977094,0.0442491658886,22.3292218598,"validation",8880.83333333,-0.0513277657877,0.990710253998,0.948672234212,167759.6,276569.05,2.13837737809,241164602,0.449151667549,8824.30610359,8183.69389641,0.376680464229,-41115,-177716,252687,56884,170098,-104239,-15901,9577,-1551,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.00393753403071,-0.00594920551049,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",8425,8550,8350,8500,31933,0.00890207715134,-0.00642898889538,0.0271903323263,46.7295952301,8541.11190087,8597.55246337,-56.4405625062,-67.7641929223,11.3236304161,8515.25,8756.7,360.456420996,0.0204506176367,0.0710872296474,-0.325451980978,,,,,"2024-10-07T06:50:16.000+09:00",0,21023,0,0.00941176470588,0.00588235294118,0.01,1,0,0.0237388724036,-0.00179090455359,-0.0293146961755,-0.00664006617719,-0.00797225799085,0.00133219181366,0.0424066377642,19.419216683,"validation",8861.75,-0.0408215081671,0.998209095446,0.959178491833,156095.4,274080.2,0.116509693148,241196535,0.473962000903,8817.91276613,8212.58723387,0.474806944053,70374,-97242,250664,-58877,95003,-117232,-11940,-3128,2724,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.00577133143269,-8.58907806449e-05,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",8435,8590,8435,8580,41927,0.00941176470588,-0.00521739130435,0.0393700787402,49.2841146923,8547.09468535,8596.2522809,-49.157595552,-64.0428734482,14.8852778962,8531.5,8743.1,345.780962353,0.0204983531682,0.065404676786,-0.31230616439,,,,,"2024-10-08T06:50:16.000+09:00",0,62136,0,0.00990675990676,-0.00407925407925,0,0,-0.00764705882353,0.0182352941176,0.00568481509699,-0.0186547105718,-0.00572932349091,-0.00746420436459,0.00173488087368,0.0403008114631,19.700874485,"validation",8846.5,-0.0301249081558,1.0056848151,0.969875091844,155131.6,274274.2,0.152865271323,241238462,0.488205963229,8810.5,8252.5,0.586917562724,354629,301287,430980,-345898,-280857,-322231,-9932,-21742,1353,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.00641492390879,-0.00623233527071,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",8550,8725,8550,8665,53717,0.00990675990676,0.0110851808635,0.0254437869822,51.9221573443,8565.23396453,8601.34470454,-36.1107400118,-58.4564467609,22.3457067491,8542.25,8734.1,333.582322185,0.0199913796987,0.0660624211132,-0.296921578001,,,,,"2024-10-10T06:50:16.000+09:00",0,20628,0,-0.00980957876515,-0.0069244085401,-0.0248124639354,0,-0.0034965034965,0.0203962703963,0.0143697503585,-0.00791151921778,-0.00416742527546,-0.00674627198626,0.0025788467108,0.0384976713428,19.9585320083,"validation",8835.33333333,-0.0192786538897,1.01436975036,0.98072134611,154857,274590.25,0.195626028237,241292179,0.48879503187,8824.41085838,8260.08914162,0.717517767535,317120,299065,251032,-316704,-292269,-239366,-5896,-12590,397,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.0160437974262,0.0134534494498,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",8660,8660,8550,8580,27366,-0.00980957876515,0.0100058858152,0.0111962286388,49.1679022294,8567.50566229,8599.76361531,-32.2579530215,-53.2167480131,20.9587949915,8547,8722.9,317.969299172,0.0201283871781,0.0658343762204,-0.32909724879,,,,,"2024-10-11T06:50:16.000+09:00",0,-12351,0,-0.00641025641026,0.0314685314685,-0.0273892773893,1,-0.000577034045009,0.0126947489902,0.003861003861,-0.0163821664813,-0.00375966818433,-0.00620241818334,0.00244274999901,0.0370593588779,19.2742458427,"validation",8823.33333333,-0.0275783906309,1.00386100386,0.972421609369,149270.4,272391.9,0.100465542478,241264813,0.474622776962,8828.34320678,8265.65679322,0.558647230864,165913,266569,215679,-171015,-262484,-214769,-610,-9947,818,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0116597460511,-0.00626311494936,,,0,0,1
+"084680","이월��","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",8580,8655,8525,8525,33523,-0.00641025641026,0.0118694362018,0.0185185185185,47.4152415238,8560.96632963,8594.22556973,-33.259240103,-49.225246431,15.9660063281,8554.75,8709.4,304.54292066,0.0199337257069,0.0630555765556,-0.3181705332,,,,,"2024-10-14T06:50:16.000+09:00",0,-32004,0,0.00293255131965,0.0234604105572,-0.0299120234604,1,0,0.0151515151515,-0.00347760016365,-0.021172526236,-0.00390137713818,-0.00577422245525,0.00187284531708,0.0357235097548,19.470745355,"validation",8810.08333333,-0.0323587555926,0.996522399836,0.967641244407,37693.2,270583.4,0.123891561714,241231290,0.484478722642,8824.46234677,8285.03765323,0.444848650134,-108142,234260,213981,95783,-241958,-245366,7197,1356,12812,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.00554459211872,-0.000607398825277,,,0,1,1
+"084680","이월드","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",8525,8710,8455,8550,33386,0.00293255131965,0.00588235294118,0.0239520958084,48.3170727661,8559.279202,8590.94960161,-31.67039961,-45.7142770668,14.0438774568,8564.75,8699.8,301.004140613,0.0199206932727,0.0590589414257,-0.311751200019,,,,,"2024-10-15T06:50:16.000+09:00",0,14147,0,-0.000584795321637,0.00584795321637,-0.0491228070175,1,0,0.0299120234604,-0.00172217519484,-0.0172187866388,-0.00370414030527,-0.00534669907214,0.00164255876688,0.0352051626448,19.4695784948,"validation",8797.16666667,-0.0280961673266,0.998277824805,0.971903832673,37983.8,266024.4,0.125499766187,241264676,0.522468991566,8817.66253429,8311.83746571,0.470839721247,-69173,159518,168582,60890,-172502,-203863,7399,6749,16492,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.00722567518801,0.00386642768479,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",8500,8700,8475,8545,87796,-0.000584795321637,-0.00407925407925,0.020908004779,48.1392532512,8557.08240169,8587.54592741,-30.463525724,-42.6641267983,12.2006010743,8573.5,8687.2,295.575273426,0.0199236910371,0.0552777797337,-0.241734074815,,,,,"2024-10-16T06:50:16.000+09:00",0,28403,0,0.00702165008777,0.000585137507314,-0.0866003510825,1,-0.00584795321637,0.0263157894737,-0.00332419665248,-0.0163689105811,-0.00356507030123,-0.0049928761613,0.00142780586007,0.0345904357432,20.4358728174,"validation",8785.41666667,-0.0273654256581,0.996675803348,0.972634574342,47157.6,268054.2,0.327530775492,241176880,0.493331945554,8810.46202227,8336.53797773,0.439863781279,25607,-62453,149357,-29314,54100,-177390,3184,3169,9244,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.00445779449443,-0.00519362870257,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",8545,9395,8500,8605,572160,0.00702165008777,-0.0069244085401,-0.0034742327736,50.4937845245,8564.45433989,8588.83882168,-24.384481788,-39.0081977962,14.6237160083,8572,8664.2,338.391325324,0.0187300647024,0.0550076043987,0.379728713681,,,,,"2024-10-17T06:50:16.000+09:00",0,-10161,0,0.0284718187101,0.0104590354445,-0.105752469494,1,0,0.104739613809,0.00384974335044,-0.00683271392627,-0.00283375732574,-0.00453320137085,0.00169944404512,0.0393249651742,22.3172726604,"validation",8768.91666667,-0.0186929210184,1.00384974335,0.981307078982,150846.2,288043.4,1.98636733215,241749040,0.528492928496,8807.76259245,8336.23740755,0.569985657302,30786,-52074,12791,-31483,43263,-47092,675,7927,16012,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.015789616064,0.017385951402,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",8610,9240,8550,8850,341471,0.0284718187101,0.0314685314685,0.036299765808,58.7327193308,8608.38444145,8608.18409415,0.200347299127,-31.1664887771,31.3668360763,8587.5,8640.7,363.506230658,0.0195295139802,0.0615636210207,0.0525197306902,,,,,"2024-10-18T06:50:16.000+09:00",0,49543,0,-0.0141242937853,0.000564971751412,-0.136723163842,1,0.000581057524695,0.0801859384079,0.0305676855895,0.0242225745599,2.26381128957e-05,-0.00352163714996,0.00354427526285,0.0410741503569,21.8291907732,"validation",8758.5,0.0104469943483,1.03056768559,1.01044699435,213667.2,302271.2,1.12968420412,242090511,0.569515719658,8851.83879776,8323.16120224,0.996521892032,-19126,-25521,5992,15109,13622,-40222,4017,11376,17111,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.028877892968,0.0294250826597,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",8850,8975,8725,8725,116198,-0.0141242937853,0.0234604105572,0.0264705882353,53.8120987257,8626.32529661,8616.83712421,9.48817239813,-23.0355565421,32.5237289402,8598.75,8622.7,355.398642754,0.0197969647886,0.0622455117155,-0.254498904562,,,,,"2024-10-21T06:50:16.000+09:00",0,101649,0,-0.0143266475645,0.0504297994269,-0.12893982808,1,0,0.0282485875706,0.0146823666231,0.0118640333074,0.00108746961583,-0.00264017840024,0.00372764801607,0.040733368797,20.7369986596,"validation",8746.25,-0.00242961269115,1.01468236662,0.997570387309,230202.2,305876.05,0.379885904764,241974313,0.551018459928,8866.36679693,8331.13320307,0.735878318266,-38298,7391,170088,21603,-20080,-214038,10945,6917,21057,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,-0.00819166817691,0.0013516166008,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",8725,8750,8565,8600,84917,-0.0143266475645,0.00584795321637,0.0183540556542,49.358732098,8622.27525098,8615.58992982,6.68532115208,-17.0913810033,23.7767021553,8606.5,8600.9,343.227311129,0.0200278333955,0.0599938533887,-0.2981632894,,,,,"2024-10-22T06:50:16.000+09:00",0,-23402,0,-0.00581395348837,0.0918604651163,-0.0941860465116,1,0,0.0212034383954,-0.000755243130192,-0.000104640212071,0.00077736292466,-0.0019873698841,0.00276473280876,0.0399101524568,20.4089470714,"validation",8734.33333333,-0.01537991833,0.99924475687,0.98462008167,240508.4,307030.45,0.27657517357,241889396,0.545186804762,8864.6685496,8348.3314504,0.487411324869,-68738,-51639,52802,65501,47874,-83468,7093,7621,17379,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.0186060501444,-0.0232616200825,,,0,1,1
+"084680","이월드","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",8530,8800,8520,8550,74114,-0.00581395348837,0.000585137507314,0.00647439670394,47.659688987,8611.15598159,8610.7314165,0.424565091467,-13.5881917843,14.0127568758,8609.25,8585.6,338.71107462,0.0200501357194,0.0591235964907,-0.314998703807,,,,,"2024-10-23T06:50:16.000+09:00",0,28153,0,0.0169590643275,0.152631578947,-0.0859649122807,1,-0.00813953488372,0.0325581395349,-0.00688213258995,-0.00414647782333,4.96567358441e-05,-0.001589262197,0.00163891893284,0.0396153303649,20.2670462908,"validation",8722.5,-0.0197764402408,0.99311786741,0.980223559759,237772,308602.9,0.240159765187,241815282,0.52348827571,8863.75491154,8354.74508846,0.3835975313,-131599,-182727,-73881,129150,172086,36372,6742,14934,24659,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.00732272633289,0.0226221278328,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",8560,8735,8525,8695,74178,0.0169590643275,0.0104590354445,-0.0354963948974,52.7402799289,8624.05506135,8616.9735338,7.08152755006,-9.45424791743,16.5357754675,8593.25,8597.2,329.517426432,0.015048349675,0.0418239516794,-0.389006889968,,,,,"2024-10-24T06:50:16.000+09:00",0,65215,0,0.0184013801035,0.00920069005175,-0.0862564692352,1,0.00116959064327,0.0245614035088,0.0118406889128,0.011375796771,0.000814436751013,-0.00108732005951,0.00190175681052,0.0378973463407,20.2847263176,"validation",8715.5,-0.0023521312604,1.01184068891,0.99764786874,138175.6,138684.35,0.534869291308,241889460,-0.0603424250826,8772.95183638,8413.54816362,0.783107846996,-122339,-145734,-77440,129504,140907,40958,2991,9233,23755,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.00570921020215,0.00768149572765,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",8595,9150,8595,8855,186122,0.0184013801035,0.000564971751412,0.0308498253783,57.6278711765,8659.58505191,8634.60512389,24.9799280227,-2.5674127294,27.5473407521,8606.5,8604.8,345.623324544,0.0115152209544,0.0494549056279,0.309943098815,,,,,"2024-10-25T06:50:16.000+09:00",0,62678,0,0.0350084697911,-0.025974025974,-0.0971202710333,0,-0.0115008625647,0.063829787234,0.0288735258235,0.0290767943473,0.00282099695344,-0.000289939325737,0.00311093627918,0.0390314313432,21.2228952025,"validation",8710.75,0.016559997704,1.02887352582,1.0165599977,107105.8,135262.3,1.376007949,242075582,0.101031107707,8819.31682264,8393.68317736,1.08383542455,-104279,-136792,-96580,102110,134875,59525,2778,6382,24387,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.0255524252563,0.0326259402828,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",8715,9180,8715,9165,141897,0.0350084697911,0.0504297994269,0.0613781123335,65.1484636513,8737.34119777,8673.89363323,63.447564541,10.6355827247,52.8119818163,8633,8615.2,354.150229934,0.0136224032457,0.0749635062339,0.0300158288182,,,,,"2024-10-28T06:50:16.000+09:00",0,35826,0,0.0245499181669,-0.0698308783415,-0.128205128205,0,-0.0158102766798,0.0525127046866,0.0616240009267,0.0638174389451,0.00692281118832,0.00116045638022,0.00576235480811,0.038641596283,20.9860038823,"validation",8710.16666667,0.0522186716672,1.06162400093,1.05221867167,112245.6,136975.15,1.03593243008,242217479,0.112272554547,8956.57997466,8309.42002534,1.32205334332,-78399,-222828,-158893,73002,223485,131545,5569,9558,27408,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,0.0341405992123,0.0447826295264,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",9400,9430,9090,9390,159231,0.0245499181669,0.0918604651163,0.0976037405026,69.3944403357,8837.75024427,8726.93854929,110.811694981,30.6708051759,80.1408898048,8674.75,8632.5,353.139499225,0.0140768389918,0.105935763805,0.114900092863,,,,,"2024-10-29T06:50:16.000+09:00",0,4453,0,0.0495207667732,-0.0857294994675,-0.140042598509,0,0.025641025641,0.0370976541189,0.0824519438601,0.0877497827976,0.0118010324793,0.00326632642981,0.0085347060495,0.037608040386,21.1255118299,"validation",8716.16666667,0.0773084498155,1.08245194386,1.07730844982,127108.4,140424,1.13393009742,242376710,0.198347860765,9134.23313353,8215.26686647,1.27832019045,-157843,-234839,-224202,160819,236225,206600,-2960,-820,10422,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,0.0132618994929,0.00658205960024,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",9395,9945,9395,9855,483439,0.0495207667732,0.152631578947,0.142608695652,75.9229502219,8994.25020669,8810.49865675,183.751549941,61.2869541289,122.464595812,8736.25,8656,367.558106423,0.0171304761698,0.157630171229,1.80225183271,,,,,"2024-10-30T06:50:16.000+09:00",0,164958,0,-0.109589041096,-0.129375951294,-0.182141045155,0,0.000532481363152,0.0585729499468,0.12805837745,0.13851663586,0.018645514961,0.00621886901358,0.0124266459474,0.0372966115092,22.2844146423,"validation",8727.5,0.129189344027,1.12805837745,1.12918934403,208973.4,162258.65,2.97943437838,242860149,0.306223735992,9424.7982917,8047.7017083,1.31239762954,-167989,-173182,-117075,170204,175929,121258,-2202,-2562,-6201,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.0474652093037,0.044524007914,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",10475,10700,8775,8775,1457529,-0.109589041096,0.00920069005175,0.0239206534422,49.5082057564,8960.51940566,8807.86912662,152.650279041,79.5596191114,73.09065993,8746.5,8655.2,478.803955964,0.0305907646767,0.156504842697,3.6913794912,,,,,"2024-10-31T06:50:16.000+09:00",0,-573240,0,-0.017094017094,-0.037037037037,-0.0945868945869,0,0.0629122272958,0.19533231862,0.00325844623564,0.013841390147,0.0173960431956,0.00906662326055,0.00832941993504,0.0545645533862,23.2719151425,"validation",8711.16666667,0.00732775938929,1.00325844624,1.00732775939,485643.6,232380.6,6.27216299467,241402620,-0.0879354817054,9430.93480332,8062.06519668,0.520820098468,-98165,-198654,-97397,102360,196341,88242,-5093,1474,6044,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,-0.100417217427,-0.101539913197,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",8670,8790,8530,8625,151858,-0.017094017094,-0.025974025974,0.015303119482,47.0593058113,8908.90103556,8794.32326539,114.577770171,86.5632493233,28.0145208476,8753,8655.4,463.175101967,0.0307863032642,0.154732846952,-0.258653560955,,,,,"2024-11-01T06:50:16.000+09:00",0,38782,0,-0.0115942028986,-0.0324637681159,-0.0510144927536,0,-0.0119658119658,0.0296296296296,-0.0146235576374,-0.00351225824341,0.0132843791502,0.0100363187621,0.00324806038813,0.0537014610976,20.9931213953,"validation",8687.83333333,-0.00723233640915,0.985376442363,0.992767663591,478790.8,237208.55,0.640187716674,241250762,-0.106498901494,9430.18830468,8075.81169532,0.405491575154,-206764,-337324,-233068,200551,334666,220679,6822,3224,11035,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,-0.0025824336582,-0.0236912346125,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",8550,8925,8525,8525,157350,-0.0115942028986,-0.0698308783415,0.0118694362018,45.4454035042,8849.83933778,8774.37339388,75.4659439029,84.3437882392,-8.8778443363,8758,8651.9,458.662594683,0.0308466440746,0.152740979474,-0.181681366934,,,,,"2024-11-04T06:50:16.000+09:00",0,66722,0,0.00703812316716,-0.0299120234604,-0.0457478005865,0,-0.00869565217391,0.0463768115942,-0.0266042475451,-0.0146672985125,0.00885231013524,0.0098936995002,-0.00104138936496,0.0538020638925,21.0169862054,"validation",8669.5,-0.0166676278909,0.973395752455,0.983332372109,481881.4,215505.6,0.730143439428,241093412,-0.0165169721808,9426.85274912,8089.14725088,0.325821153977,582665,487882,506705,-413522,-310595,-349148,-188092,-196223,-178392,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.00619937082688,0.00726026376632,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",8555,8800,8520,8585,84288,0.00703812316716,-0.0857294994675,0.01,46.6281186852,8809.09482428,8760.34573507,48.749089204,77.2248484322,-28.4757592281,8762.25,8645.9,445.900980777,0.0308257000146,0.15139910111,-0.419814832951,,,,,"2024-11-05T06:50:16.000+09:00",0,-12829,0,-0.000582411182295,-0.0529994175888,-0.0582411182295,0,0.00351906158358,0.0328445747801,-0.0202288225056,-0.00704380110804,0.00567840293582,0.00899532305558,-0.00331692011976,0.0519395434802,20.3997665598,"validation",8651.08333333,-0.00763873503318,0.979771177494,0.992361264967,466892.8,218123.35,0.386423553462,241177700,-0.00431751116971,9425.54838685,8098.95161315,0.366387433232,552787,511976,385016,-373932,-338410,-226813,-188128,-183694,-170144,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0112952363885,-0.0272942271518,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",8600,8620,8545,8580,32729,-0.000582411182295,-0.129375951294,0,46.5375754487,8773.84946669,8746.98679173,26.8626749618,67.1524137381,-40.2897387763,8762.25,8638.5,419.408053579,0.030766136614,0.15139910111,-0.57962911279,,,,,"2024-11-06T06:50:16.000+09:00",0,1403,0,-0.0151515151515,-0.0903263403263,-0.0536130536131,0,0.00174723354688,0.00873616773442,-0.0207994521955,-0.00677200902935,0.00313084789765,0.0078266216478,-0.00469577375015,0.0488820575267,19.4532060101,"validation",8638.83333333,-0.00681033318542,0.979200547805,0.993189666815,376750.8,217663.45,0.150365162364,241144971,-0.0214760447838,9425.54838685,8098.95161315,0.362618390446,660027,490692,72330,-477344,-312882,89233,-193435,-188009,-172468,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.00408739959187,0.00242787950304,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",8580,8600,8410,8450,89767,-0.0151515151515,-0.037037037037,-0.0248124639354,44.1377673569,8724.02647182,8724.98777012,-0.961298304388,53.5296713296,-54.490969634,8751.5,8628.6,403.021764038,0.03086737173,0.154510619825,-0.407568712485,,,,,"2024-11-07T06:50:16.000+09:00",0,-46856,0,-0.012426035503,-0.089349112426,-0.0680473372781,0,0,0.0221445221445,-0.0344512369308,-0.0206986069583,-0.000113763112945,0.0063348723467,-0.00644863545964,0.0476948833181,20.4468944251,"validation",8644.41666667,-0.0224904321672,0.965548763069,0.977509567833,103198.4,219465.95,0.409024725703,241055204,-0.0539890128742,9427.5998447,8075.4001553,0.277029973927,-82727,503320,106858,86829,-326126,54385,4657,-186473,-167839,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.00996307021035,-0.00384546708086,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",8450,8545,8125,8345,103651,-0.012426035503,-0.0324637681159,-0.0273892773893,42.2429906077,8665.71470692,8696.84052789,-31.1258209682,36.59857287,-67.7243938382,8739.75,8616.6,404.234495178,0.030910967303,0.159158610961,-0.378151865754,,,,,"2024-11-08T06:50:16.000+09:00",0,13737,0,-0.00898741761534,-0.0844817255842,-0.0533253445177,0,0,0.0497041420118,-0.045167195858,-0.0315205533505,-0.00372987668882,0.00438568878011,-0.00811556546893,0.0484403229692,20.5782026029,"validation",8642.25,-0.0343949781596,0.954832804142,0.96560502184,93557,223280.2,0.464219397869,240951553,-0.0701495251258,9435.25323508,8044.24676492,0.216212678754,-48579,670161,170524,48904,-490057,-6894,-912,-191428,-170446,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.0128629364708,0.000744781518203,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",8260,8415,8250,8270,61751,-0.00898741761534,-0.0299120234604,-0.0299120234604,40.892631156,8604.83552124,8665.22271101,-60.3871897678,17.2014203425,-77.5886101103,8727,8605,387.146316951,0.030939071204,0.164938937351,-0.516346406208,,,,,"2024-11-11T06:50:16.000+09:00",0,-25807,0,-0.0169286577993,-0.081015719468,-0.0785973397823,0,-0.0101857399641,0.0197723187537,-0.0523662197777,-0.0389308541546,-0.00730195765028,0.00207997827599,-0.00938193592628,0.0468133394136,20.0512552387,"validation",8636,-0.0423807318203,0.947633780222,0.95761926818,74437.2,224691.6,0.274825583155,240889802,-0.0759903797027,9446.71105313,8007.28894687,0.182511475952,52079,-39894,232551,-60934,39706,-67484,7973,8056,-171692,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.00763049673396,-0.0224294505524,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",8270,8295,8095,8130,57983,-0.0169286577993,-0.0529994175888,-0.0491228070175,38.4235056075,8531.78390259,8625.57658427,-93.792681679,-4.99740006183,-88.7952816172,8706,8594.8,373.778722883,0.0311145627515,0.175140903396,-0.533368742369,,,,,"2024-11-12T06:50:16.000+09:00",0,-9106,0,-0.039975399754,-0.0418204182042,-0.120541205412,0,0,0.0241837968561,-0.066161268091,-0.0540792106855,-0.0115366152127,-0.000614686354469,-0.0109219288582,0.045975242667,19.9712213478,"validation",8629.41666667,-0.0578737458113,0.933838731909,0.942126254189,69176.2,225921.45,0.256651150212,240831819,-0.0957981192136,9468.38835248,7943.61164752,0.122239769191,38213,-11254,214244,-36164,11642,-42669,-437,1218,-175675,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.00541429901513,0.00263065237856,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",8070,8130,7805,7805,127041,-0.039975399754,-0.0903263403263,-0.0866003510825,33.3841152807,8419.9709945,8564.79313358,-144.822139083,-32.9623478661,-111.859791217,8669,8579.4,370.294528391,0.0321900251916,0.197512242348,-0.321034273581,,,,,"2024-11-13T06:50:16.000+09:00",0,-8586,0,-0.0140935297886,0.00128122998078,-0.0486867392697,1,-0.00738007380074,0.039975399754,-0.0996654746799,-0.0902627223349,-0.0185550466474,-0.0042232348323,-0.0143318118151,0.0474432451494,20.7147849819,"validation",8614.83333333,-0.0940045270754,0.90033452532,0.905995472925,88038.6,227883.7,0.557481733007,240704778,-0.103583977266,9525.11681446,7812.88318554,-0.00460403615927,72196,82330,217113,-47693,-60406,-25273,-22310,-20303,-195940,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.0205849602795,-0.0148395674726,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",7650,7940,7650,7695,92470,-0.0140935297886,-0.089349112426,-0.105752469494,31.8609944863,8308.43699535,8500.36401258,-191.927017231,-64.7552817391,-127.171735492,8623.5,8562.4,364.559204935,0.0321580952281,0.221675440681,-0.365222882514,,,,,"2024-11-14T06:50:16.000+09:00",0,68096,0,-0.00714749837557,0.0324886289799,0.0201429499675,1,-0.0198590647021,0.0371556694427,-0.107670899287,-0.101303372886,-0.0249417826161,-0.00841524129162,-0.0165265413245,0.0473761150013,20.3829655943,"validation",8596.16666667,-0.104833549838,0.892329100713,0.895166450162,88579.2,203899.2,0.453508400229,240612308,-0.278748518876,9579.30908135,7667.69091865,0.014285845305,37326,80159,239091,-9564,-56687,-45565,-25350,-21951,-197717,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0122863910193,0.015279323896,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",7615,7780,7605,7640,39962,-0.00714749837557,-0.0844817255842,-0.136723163842,31.0970387461,8205.60053452,8436.63334498,-231.032810455,-98.0107874822,-133.022022973,8563,8544,351.019261725,0.0312258281495,0.242964356551,-0.487467212255,,,,,"2024-11-15T06:50:16.000+09:00",0,-10634,0,-0.00523560209424,0.0464659685864,0.0301047120419,1,-0.0103963612736,0.0227420402859,-0.107789326171,-0.105805243446,-0.0302398966564,-0.012828637105,-0.0174112595514,0.0459449295452,19.536837167,"validation",8579.91666667,-0.109548461038,0.892210673829,0.890451538962,75841.4,188823.75,0.211636512886,240572346,-0.402005838778,9603.25189257,7522.74810743,0.0563574521755,41296,78621,274666,-28702,-65964,-86480,-14576,-12446,-194268,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.00788392414551,0.00458308960384,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",7640,7640,7425,7600,68424,-0.00523560209424,-0.081015719468,-0.12893982808,30.5238078797,8112.43122152,8374.66050461,-262.22928309,-130.854486604,-131.374796486,8506.75,8526.8,341.303600173,0.0311818983772,0.262825773398,-0.385502500521,,,,,"2024-11-18T06:50:16.000+09:00",0,30932,0,0.025,0.0513157894737,0.0651315789474,1,0,0.0281413612565,-0.10659182414,-0.108692592766,-0.0345038530381,-0.0172176956058,-0.0172861574324,0.0449083684439,20.0693824475,"validation",8561.58333333,-0.112313727017,0.89340817586,0.887686272983,77176,186435.05,0.367012533319,240503922,-0.394344035631,9624.64657393,7388.85342607,0.094439225798,-57811,-27560,197600,49635,50163,2759,6189,-22087,-200696,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.0044087663121,-0.0108990799979,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",7605,7965,7605,7790,63240,0.025,-0.0418204182042,-0.0941860465116,36.5105479773,8062.82641821,8331.35231908,-268.525900874,-158.388769458,-110.137131416,8466.25,8517.1,342.996200161,0.0318511564647,0.273880402722,-0.398381447318,,,,,"2024-11-19T06:50:16.000+09:00",0,22765,0,0.00320924261874,0.0365853658537,0.0455712451861,1,0.000657894736842,0.0473684210526,-0.0798759781485,-0.0853694332578,-0.0344705906128,-0.020332319571,-0.0141382710419,0.0440303209449,20.0152884322,"validation",8543.33333333,-0.0881779165041,0.920124021851,0.911822083496,78227.4,185351.2,0.341190129872,240567162,-0.356683420447,9625.61997977,7306.88002023,0.20835453229,-45646,-3700,262183,41744,21221,-69322,1507,-20007,-203303,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,0.00339759026174,0.0189744973885,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",7720,7950,7720,7815,43245,0.00320924261874,0.00128122998078,-0.0859649122807,37.2764202112,8024.69927695,8293.10399915,-268.404722205,-180.391960007,-88.0127621975,8429.5,8508.3,334.925043007,0.0318919123761,0.282945152377,-0.457633142625,,,,,"2024-11-20T06:50:16.000+09:00",0,-24595,0,0.0166346769034,0.0313499680102,0.0396673064619,1,-0.00898587933248,0.0295250320924,-0.072898748443,-0.0814851380417,-0.0343448141017,-0.0230827843899,-0.0112620297118,0.0428566913636,19.6384371446,"validation",8524.41666667,-0.0832217258268,0.927101251557,0.916778274173,61468.2,183807.75,0.235272995834,240610407,-0.327754134415,9622.04308098,7236.95691902,0.242357316143,-82262,-75837,324003,85229,66958,-130401,-4136,5728,-205146,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.00204281153335,0.00818350119317,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",8180,8750,7940,7945,456500,0.0166346769034,0.0324886289799,-0.0862564692352,41.2454493071,8012.43784972,8267.31851773,-254.880668009,-195.289701607,-59.5909664011,8392,8498.2,377.787539935,0.0318813521916,0.286916980608,0.813790587229,,,,,"2024-11-21T06:50:16.000+09:00",0,-88916,0,0.00629326620516,0,0.020767778477,0,0.0467050543826,0.103646833013,-0.0532650142993,-0.0650961380057,-0.0320806378865,-0.0245802015868,-0.0075004362997,0.047550351156,22.0116420583,"validation",8507.75,-0.0661455731539,0.946734985701,0.933854426846,134274.2,202923.85,2.24961235459,241066907,-0.202675289277,9595.90365063,7188.09634937,0.314353914549,-38014,-102900,281925,30608,90335,-96137,6342,9605,-197345,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,0.0124517444007,0.0213131588016,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",7905,8650,7840,7995,290875,0.00629326620516,0.0464659685864,-0.0971202710333,42.7460671487,8009.75510361,8247.14677568,-237.391672066,-203.710095699,-33.6815763666,8349,8488.4,408.659858511,0.0315641301579,0.286523408722,0.264978079167,,,,,"2024-11-22T06:50:16.000+09:00",0,9110,0,-0.000625390869293,0.0237648530331,-0.0156347717323,1,-0.00503461296413,0.101950912524,-0.0424002874596,-0.058126384242,-0.0296925168312,-0.0254796867666,-0.00421283006461,0.0511144288319,21.5672205263,"validation",8491.91666667,-0.0585164322935,0.95759971254,0.941483567707,184456.8,208161.5,1.39735253637,241357782,-0.172414207238,9545.09196971,7152.90803029,0.352018068441,-28603,-73599,337859,19764,69687,-151668,8273,2842,-197808,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.00696200354044,0.00957334703572,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",7940,8110,7920,7990,41077,-0.000625390869293,0.0513157894737,-0.128205128205,42.6288161498,8006.7158569,8228.09886637,-221.383009466,-207.244678452,-14.1383310133,8290.25,8480.8,393.041297189,0.0302580276391,0.276060518555,-0.516078016176,,,,,"2024-11-25T06:50:16.000+09:00",0,2409,0,0.0106382978723,0.0181476846058,-0.0287859824781,1,-0.00687929956223,0.0237648530331,-0.0362172431471,-0.0578718988775,-0.0277075105714,-0.0259380073157,-0.00176950325574,0.0491916517132,19.6091496749,"validation",8477.58333333,-0.0575144252981,0.963782756853,0.942485574702,178987.4,203120.5,0.202229710935,241316705,-0.221733896874,9434.55535697,7145.94464303,0.368806871273,98505,80479,500907,-106338,-89015,-309741,7877,7416,-202838,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.00893376414544,0.00475166409126,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",7995,8145,7995,8075,51540,0.0106382978723,0.0365853658537,-0.140042598509,45.3720864767,8017.22110969,8216.7582096,-199.537099914,-205.703162745,6.16606283112,8224.5,8475.3,376.038347389,0.0296941310801,0.2503080779,-0.463208333579,,,,,"2024-11-26T06:50:16.000+09:00",0,47482,0,-0.00185758513932,0.00123839009288,-0.0427244582043,1,0.000625782227785,0.0187734668335,-0.0181773968022,-0.0472313664413,-0.0247104767695,-0.0254740758817,0.000763599112213,0.046568216395,19.8466416347,"validation",8468.16666667,-0.0464287823023,0.981822603198,0.953571217698,176647.4,197735.95,0.260650630298,241368245,-0.255002947112,9253.82939334,7195.17060666,0.427379903378,110748,53494,550516,-111531,-62940,-368487,812,8910,-193573,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.0025951383433,-0.0186374883051,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",8030,8100,7950,8060,57188,-0.00185758513932,0.0313499680102,-0.182141045155,44.9634926043,8023.80247743,8205.14649037,-181.344012943,-200.831332784,19.487319841,8134.75,8469.1,359.892751147,0.0267666361076,0.17402302226,-0.384699194721,,,,,"2024-11-27T06:50:16.000+09:00",0,43930,0,-0.0142679900744,0.00744416873449,-0.0465260545906,1,-0.00557275541796,0.0185758513932,-0.00918897323212,-0.0483050147005,-0.022499257189,-0.024917038807,0.00241778161799,0.0446517060977,19.9487682028,"validation",8459.58333333,-0.0472343988573,0.990811026768,0.952765601143,179436,176423.4,0.324152011581,241311057,-0.439026795765,8842.56689016,7426.93310984,0.4471967955,76903,85566,582751,-81061,-96603,-402933,3650,10628,-191956,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00365864393807,0.0034234733685,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",8065,8085,7940,7945,49057,-0.0142679900744,0,-0.0945868945869,41.8517211942,8011.67901936,8185.87637997,-174.197360611,-195.50453835,21.3071777385,8093.25,8455.3,344.543268922,0.0139700710295,0.160024482294,-0.573583103174,,,,,"2024-11-28T06:50:16.000+09:00",0,-60236,0,0.0302076777848,-0.00881057268722,-0.0509754562618,0,0.000620347394541,0.0179900744417,-0.0183177339141,-0.0603526782018,-0.0219254072513,-0.024607242083,0.00268183483178,0.0433660502105,19.7810362479,"validation",8449.58333333,-0.0597169485675,0.981682266086,0.940283051433,97947.4,105999.8,0.462802760005,241262000,-0.0663303138308,8740.80907066,7445.69092934,0.385531678332,-58881,59612,540191,52799,-66824,-359302,4286,5360,-193459,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0074038912949,-0.0126088975259,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",7900,8195,7900,8185,56378,0.0302076777848,0.0237648530331,-0.0510144927536,49.6787534501,8038.34378561,8185.81146294,-147.467677324,-185.897166145,38.4294888205,8071.25,8448.2,341.004463999,0.0156064678353,0.149197114212,-0.451861124559,,,,,"2024-11-29T06:50:16.000+09:00",0,40035,0,-0.00610873549175,-0.034819792303,-0.0989615149664,0,-0.00566393958464,0.0371302706104,0.0140932321512,-0.0311545654696,-0.0180168206871,-0.0227119323329,0.00469511164575,0.0416621214416,19.9498927824,"validation",8443.33333333,-0.0305961310699,1.01409323215,0.96940386893,51048,101225.8,0.556952871699,241318378,0.0333985999617,8673.35360404,7469.14639596,0.594460487561,-93362,-11265,663918,82638,-66,-486400,10044,10681,-190351,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.0295644650771,0.0267539205593,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",8100,8165,8005,8135,67106,-0.00610873549175,0.0181476846058,-0.0457478005865,48.2224464242,8053.21397244,8182.04765087,-128.833678426,-174.484468601,45.6507901749,8051.75,8440.9,329.504145142,0.0154918841371,0.140653461933,-0.300137777365,,,,,"2024-12-02T06:50:16.000+09:00",0,-21931,0,-0.00614628149969,-0.0633066994468,-0.0780577750461,0,-0.010384850336,0.0195479535736,0.0103393672183,-0.0362402113519,-0.0158369610849,-0.0214486132269,0.00561165214196,0.0405045046272,20.1179597592,"validation",8437.91666667,-0.035899461755,1.01033936722,0.964100538245,56253.8,96713.6,0.693863117493,241251272,0.0816121000562,8618.00325606,7485.49674394,0.573509511079,-36357,-49296,-36271,16635,26370,27224,19580,22331,15716,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.0133588989671,0.0172210935668,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",8150,8600,8055,8085,420505,-0.00614628149969,0.00123839009288,-0.0582411182295,46.7466797195,8058.10413053,8174.85893599,-116.754805461,-162.938535973,46.1837305119,8026.75,8433.7,344.896706204,0.0153639595911,0.127414861104,2.53340773558,,,,,"2024-12-03T06:50:16.000+09:00",0,-25016,0,0.004329004329,-0.115646258503,-0.0661719233148,0,0.00184388444991,0.0669944683467,0.00725698445822,-0.0413460284335,-0.0144409159507,-0.0201531893597,0.00571227340901,0.0426588381204,21.9469774212,"validation",8434.75,-0.0414653664898,1.00725698446,0.95853463351,130046.8,113524.45,3.7040919379,240830767,-0.152801004541,8538.11361818,7515.38638182,0.556955557581,-19897,-71033,-32493,398,45105,15028,19566,24114,14235,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.00556401260547,-0.00268117585083,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",8005,8130,8005,8120,53176,0.004329004329,0.00744416873449,-0.0536130536131,47.9475399208,8067.62657199,8170.7953111,-103.168739116,-150.984576602,47.8158374857,8003.75,8426.2,329.189798618,0.0154377551716,0.11172272503,-0.508998184976,,,,,"2024-12-04T06:50:16.000+09:00",0,16999,0,-0.0301724137931,-0.0855911330049,-0.0418719211823,0,-0.00989486703772,0.0154607297464,0.014524441668,-0.0363390377632,-0.0127055097433,-0.01859415968,0.00588864993667,0.0405406155933,19.8834478812,"validation",8432.5,-0.0370589979247,1.01452444167,0.962941002075,129244.4,114546.8,0.464229467781,240883943,-0.113939455314,8450.85038023,7556.64961977,0.630004362712,47324,-40844,51215,-62028,18967,-71084,13813,20844,16897,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.0142574172348,-0.0178064123377,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",7915,8060,7820,7875,91042,-0.0301724137931,-0.00881057268722,-0.0680473372781,40.981083551,8037.99171476,8148.88454732,-110.892832559,-142.966227793,32.073395234,7975,8403.4,327.104813002,0.016366033802,0.10033855486,-0.195493966022,,,,,"2024-12-05T06:50:16.000+09:00",0,-8524,0,0.0031746031746,-0.0031746031746,0.00126984126984,0,-0.0252463054187,0.0295566502463,-0.012539184953,-0.0628793107552,-0.0140816295313,-0.0181544416245,0.0040728120932,0.0415371191114,20.3905246826,"validation",8422.91666667,-0.0650507049221,0.987460815047,0.934949295078,137641.4,114610.55,0.794359681548,240792901,-0.114432310115,8375.0999875,7574.9000125,0.375031238286,18060,27645,64516,-20975,-47404,-80580,1237,19282,12296,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.01573299137,-0.0104127148933,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",7875,7965,7800,7900,53082,0.0031746031746,-0.034819792303,-0.0533253445177,41.9085882756,8016.76222018,8130.44865492,-113.686434743,-137.110269183,23.4238344398,7952.75,8389.6,315.525897788,0.016288030115,0.0913154126188,-0.486436814285,,,,,"2024-12-06T06:50:16.000+09:00",0,36026,0,-0.0354430379747,-0.00379746835443,-0.0120253164557,0,0,0.0209523809524,-0.00663292571752,-0.0583579670068,-0.0143906879422,-0.0173557302763,0.00296504233416,0.0399399870617,19.8542112076,"validation",8413.16666667,-0.0609956615622,0.993367074282,0.939004338438,136982.2,112082.1,0.473599263397,240845983,-0.0470949420113,8315.85432385,7589.64567615,0.427362473351,31464,53793,47550,-33696,-71229,-67572,1817,15887,16964,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,0.0121640512266,0.0123453925123,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",7775,7975,7580,7620,106161,-0.0354430379747,-0.0633066994468,-0.0785973397823,35.2305742504,7955.72187861,8092.63764345,-136.915764834,-137.071368313,0.155603479649,7920.25,8369.3,321.202619374,0.0177605060729,0.0909184080437,-0.0674230574212,,,,,"2024-12-09T06:50:16.000+09:00",0,-44249,0,-0.0616797900262,0.0623359580052,0.0157480314961,1,-0.0158227848101,0.05,-0.0379091569079,-0.0895295902883,-0.0179679481409,-0.017988368545,2.04204041534e-05,0.042152574721,20.5112437386,"validation",8400.66666667,-0.0929291326085,0.962090843092,0.907070867391,144793.2,114302.6,0.928771524007,240739822,-0.0656065566313,8280.29826065,7560.20173935,0.083042007404,7376,2889,6512,-15288,-12956,-25438,5976,7240,14900,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.0298366329949,-0.0211198496121,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",7425,7615,7125,7150,106446,-0.0616797900262,-0.115646258503,-0.120541205412,27.3518554844,7831.76466652,8022.81263282,-191.047966302,-147.866687911,-43.1812783912,7871.25,8341.2,333.61671799,0.0216506700503,0.12182744854,-0.0856047569488,,,,,"2024-12-10T06:50:16.000+09:00",0,-5485,0,0.0384615384615,0.139160839161,0.0727272727273,1,-0.0255905511811,0.0643044619423,-0.091630935366,-0.142809188126,-0.026719995287,-0.0206806556519,-0.00603933963513,0.0466596808378,20.4502607303,"validation",8380.66666667,-0.146845915202,0.908369064634,0.853154084798,81981.4,116725.75,0.911932457063,240633376,-0.0850039515702,8350.71715216,7391.78284784,-0.252137030401,-46103,1439,-19800,43315,-4487,-1101,1599,1315,14332,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.0338480161728,-0.00978436716625,,,0,1,1
+"084680","이월드","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",7045,7450,7045,7425,106333,0.0384615384615,-0.0855911330049,-0.0486867392697,36.3246321484,7769.18548705,7978.53021557,-209.344728521,-160.162296033,-49.1824324877,7852.25,8317.2,338.715523848,0.0222660442587,0.131708048677,-0.0779261383987,,,,,"2024-12-11T06:50:16.000+09:00",0,151986,0,0.0572390572391,0.0942760942761,0.0276094276094,1,-0.0146853146853,0.0566433566434,-0.0544111560381,-0.107271677969,-0.0281945762317,-0.0215706796004,-0.00662389663134,0.0456182523701,20.4869389232,"validation",8364.91666667,-0.11236413991,0.945588843962,0.88763586009,92612.8,115690.35,0.919117281606,240739709,0.0150967647691,8369.35226261,7335.14773739,0.0868805544955,5282,11751,-19364,-13211,-22412,-33090,2860,4934,42134,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,0.0142047880019,-0.0166890970945,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",7390,7900,7390,7850,73097,0.0572390572391,-0.0031746031746,0.0201429499675,47.1820135046,7781.61848905,7969.00945887,-187.39096982,-165.60803079,-21.7829390294,7860,8302.8,350.950129288,0.0255524759011,0.130296297473,-0.345889615155,,,,,"2024-12-12T06:50:16.000+09:00",0,140021,0,0.00254777070064,0.0331210191083,-0.043949044586,1,-0.0047138047138,0.0686868686869,-0.00127226463104,-0.0545358192417,-0.0238714611235,-0.0210965644319,-0.00277489669165,0.0447070228392,20.1678114177,"validation",8351.83333333,-0.0600866077308,0.998727735369,0.939913392269,89023.8,114721.7,0.637168033598,240812806,0.0873845140021,8372.06444907,7347.93555093,0.490235604114,4741,-10430,-26073,-14241,-6222,-30115,5389,11392,45639,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.0470357352657,0.0355791167926,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",7875,8050,7710,7870,85994,0.00254777070064,-0.00379746835443,0.0301047120419,47.6345196384,7795.21564458,7961.67542488,-166.459780298,-165.778380692,-0.68139960638,7871.5,8290.3,350.167977196,0.0254790007401,0.127553053925,-0.260040087669,,,,,"2024-12-13T06:50:16.000+09:00",0,20999,0,0.0285895806862,0,-0.0216010165184,0,0.0031847133758,0.0433121019108,-0.000190560884203,-0.0506978034571,-0.0211511791993,-0.0210645972925,-8.65819067827e-05,0.0444940250566,20.3328461482,"validation",8340.66666667,-0.0564303412997,0.999809439116,0.9435696587,95606.2,117023.3,0.734845112042,240898800,0.13948247913,8373.51693199,7369.48306801,0.498506026486,-102566,-132591,-163662,96453,125662,124054,2042,1540,30950,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0136691536927,-0.00844465443843,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",8120,8120,7900,8095,65959,0.0285895806862,0.0623359580052,0.0651315789474,52.5587253163,7841.33631464,7971.55131933,-130.215004687,-158.665705491,28.450700804,7896.25,8283.7,343.013121682,0.0260709547003,0.125323190833,-0.42672609064,,,,,"2024-12-16T06:50:16.000+09:00",0,24107,0,0.00617665225448,-0.041383570105,-0.0642371834466,0,0.0317662007624,0.0279542566709,0.0251701757163,-0.0227796757488,-0.0160858560453,-0.0196004577506,0.00351460170525,0.042373455427,20.0957904838,"validation",8333.91666667,-0.0286679932405,1.02517017572,0.97133200676,87565.8,116900.05,0.564234147034,240964759,0.197107272409,8391.04162281,7401.45837719,0.700842123066,-277120,-272745,-238673,275240,268116,192515,1234,192,37179,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0236180241135,0.0133997072684,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",8150,8200,8030,8145,49217,0.00617665225448,0.139160839161,0.0455712451861,53.6028551819,7888.0538047,7984.39936975,-96.3455650519,-146.201677403,49.8561123512,7914,8276.6,330.655041562,0.0256136060953,0.127283948817,-0.559440182186,,,,,"2024-12-17T06:50:16.000+09:00",0,25945,0,-0.0024554941682,-0.0509515039902,-0.0681399631676,0,0.00679431747993,0.0210006176652,0.0291887793783,-0.0159002488945,-0.0118287986558,-0.0179498683122,0.00612106965637,0.040596076312,19.8091538948,"validation",8328.91666667,-0.0220817033028,1.02918877938,0.977918296697,76120,116198.9,0.423558226455,241013976,0.192262577357,8417.66258547,7410.33741453,0.729320190406,-296449,-260776,-276876,296799,247262,224940,-692,9101,43440,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.00837752939823,-0.00074246613452,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",8120,8265,8050,8125,71554,-0.0024554941682,0.0942760942761,0.0396673064619,53.0994325642,7924.50706551,7994.81423125,-70.3071657361,-131.02277507,60.7156093335,7929.5,8267.5,322.393967164,0.0256361713492,0.12852448796,-0.386981587471,,,,,"2024-12-18T06:50:16.000+09:00",0,37207,0,-0.00184615384615,-0.0541538461538,-0.0750769230769,0,-0.00306936771025,0.0263965623082,0.0246547701621,-0.0172361657091,-0.00865318962906,-0.0161258800086,0.00747269037951,0.0396792574971,20.1809086973,"validation",8322.75,-0.0237601754228,1.02465477016,0.976239824577,69164.2,117614.35,0.608378144334,240942422,0.14114561701,8439.06746364,7419.93253636,0.691829359162,-180537,-318410,-261937,173511,312384,212336,6794,5474,41880,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.0104655133168,0.00335671146363,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",8125,8240,8050,8110,32263,-0.00184615384615,0.0331210191083,0.020767778477,52.6996731785,7953.04444005,8003.34651042,-50.3020703664,-114.878634129,64.5765637626,7937.75,8256.4,312.937255224,0.0254342658595,0.12991365192,-0.702374488176,,,,,"2024-12-19T06:50:16.000+09:00",0,-33466,0,-0.0295930949445,-0.0702836004932,-0.075215782984,0,0,0.0233846153846,0.0217001039337,-0.0177316990456,-0.00620247476775,-0.0141650596953,0.00796258492757,0.038586591273,19.3825294927,"validation",8307.66666667,-0.0237932833126,1.02170010393,0.976206716687,60997.4,96402.5,0.334669744042,240910159,-0.0812987215062,8453.36104527,7422.13895473,0.667034823615,-68214,-345700,-268873,64094,346451,226001,4213,-984,35050,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0130883744493,-0.006309989577,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",7995,8040,7845,7870,62780,-0.0295930949445,0,-0.0156347717323,46.6483574707,7940.26837235,7993.46899113,-53.2006187763,-102.543031058,49.3424122822,7931.5,8242.2,309.513165565,0.0262743992768,0.130042001655,-0.278277417911,,,,,"2024-12-20T06:50:16.000+09:00",0,-33216,0,-0.0139771283355,-0.0628970775095,-0.0470139771283,0,-0.0141800246609,0.0240443896424,-0.0077538927063,-0.0451578462061,-0.00675992614692,-0.0130296100455,0.00626968389863,0.0393282294238,20.0182051738,"validation",8295.66666667,-0.0513119299233,0.992246107294,0.948688070077,56354.6,84997.75,0.738607786677,240847379,-0.300245006485,8447.21406806,7415.78593194,0.440373936055,-83760,-241970,-332033,79915,230724,285091,3956,11015,39123,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.0100715145418,-0.0106559273484,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",7925,8250,7660,7760,226583,-0.0139771283355,-0.041383570105,-0.0287859824781,44.1462724901,7912.5347766,7976.17499178,-63.6402151797,-94.7624678827,31.122252703,7920,8226.9,329.547939453,0.0264396905592,0.131368966373,1.55990438854,,,,,"2024-12-23T06:50:16.000+09:00",0,-67827,0,-0.00386597938144,-0.0335051546392,-0.0412371134021,0,0.00698856416773,0.0749682337992,-0.020202020202,-0.0567528473666,-0.00820105865718,-0.0122116582323,0.00401059957513,0.0424675179708,21.2876042164,"validation",8281.08333333,-0.062924536846,0.979797979798,0.937075463154,88479.4,94273.05,2.40347586081,240620796,-0.369092227312,8440.22110684,7399.77889316,0.346219234575,-27735,-69025,-388177,23262,60406,341936,4474,8714,38477,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.000930776428787,0.00947544048798,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",7760,7940,7730,7730,43366,-0.00386597938144,-0.0509515039902,-0.0427244582043,43.4615972304,7884.45250328,7957.93980721,-73.4873039268,-90.5074350915,17.0201311647,7902.75,8210.5,321.008800921,0.026306104665,0.131953287587,-0.593793729129,,,,,"2024-12-24T06:50:16.000+09:00",0,-33786,0,-0.00582147477361,-0.0232858990944,-0.0510996119017,0,0,0.0270618556701,-0.0218594792952,-0.0585226234699,-0.00950676635534,-0.0117085944491,0.00220182809376,0.0415276585926,19.6302951475,"validation",8267.33333333,-0.0649947584872,0.978140520705,0.935005241513,87309.2,93864.35,0.462007141156,240577430,-0.421254182232,8424.14692174,7381.35307826,0.334339259787,29449,-19802,-350172,-37222,12430,300310,7772,7480,42010,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.0196137488634,-0.0202206650812,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",7805,7850,7625,7685,39326,-0.00582147477361,-0.0541538461538,-0.0465260545906,42.3993496915,7853.76750278,7937.72204371,-83.9545409346,-89.1968562601,5.24231532554,7884,8193.3,314.151029427,0.026320461184,0.133026655362,-0.627308485274,,,,,"2024-12-26T06:50:16.000+09:00",0,-31652,0,-0.0188679245283,0.0123617436565,-0.0468445022772,1,0.00970245795602,0.029107373868,-0.0252409944191,-0.0620384948678,-0.0109244685666,-0.0116066176005,0.000682149033903,0.0408784683704,19.526666816,"validation",8251.66666667,-0.0686729953545,0.974759005581,0.931327004646,80863.6,92971.25,0.422990978394,240538104,-0.415694636783,8408.39107544,7359.60892456,0.310256114834,142499,81066,-266437,-139493,-82280,226659,13022,17243,48495,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.00521132166203,-0.00710231806906,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",7620,7750,7515,7540,49959,-0.0188679245283,-0.0702836004932,-0.0509754562618,39.084493368,7805.49557927,7908.26115158,-102.765572312,-91.9105994705,-10.8549728414,7863.75,8172,308.497384468,0.0264461708886,0.138434144136,-0.503632427597,,,,,"2024-12-27T06:50:16.000+09:00",0,-42935,0,-0.0218832891247,0.0457559681698,-0.0444297082228,1,-0.00845803513338,0.0305790500976,-0.0411699252901,-0.0773372491434,-0.0136293862483,-0.0121897346778,-0.00143965157047,0.0409147724758,19.7469354117,"validation",8234.5,-0.0843402756694,0.95883007471,0.915659724331,84402.8,93016.35,0.537099122896,240488145,-0.415977943663,8408.05575047,7319.44424953,0.202602811271,152469,151658,-176827,-141342,-145030,147795,4897,9398,39088,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.0144221506768,-0.0122954583096,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",7505,7540,7365,7375,47189,-0.0218832891247,-0.0628970775095,-0.0989615149664,35.6672510359,7739.26549015,7868.76032554,-129.494835387,-99.4274466539,-30.0673887335,7823.25,8142.5,298.961857006,0.0256738973589,0.143901285598,-0.529295953603,,,,,"2024-12-30T06:50:16.000+09:00",0,-26454,0,0.0169491525424,0.0583050847458,-0.0413559322034,1,-0.00464190981432,0.0232095490716,-0.0572971591091,-0.0942585201105,-0.0175586217474,-0.0134816876819,-0.00407693406555,0.0405372009499,19.6677672776,"validation",8215.83333333,-0.102343036819,0.942702840891,0.897656963181,81284.6,92556.9,0.509837732249,240440956,-0.473990593894,8386.13786628,7260.36213372,0.10183010964,153834,217792,-102976,-139634,-207119,78038,1837,5361,33803,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.0116349837993,-0.00757093343229,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",7480,7570,7250,7500,39296,0.0169491525424,-0.0335051546392,-0.0780577750461,39.9506668153,7702.45541474,7841.44474587,-138.989331126,-107.339823548,-31.6495075776,7791.5,8118,300.464581505,0.0261063262266,0.143900092925,-0.600778993105,,,,,"2025-01-02T06:50:16.000+09:00",0,18376,0,0.00666666666667,0.032,-0.0533333333333,1,0.0142372881356,0.0433898305085,-0.0374125649747,-0.0761271249076,-0.0185319108168,-0.0143119764731,-0.00421993434367,0.0400619442007,19.5015363144,"validation",8200.41666667,-0.0854123266094,0.962587435025,0.914587673391,43827.2,91166.4,0.431035995718,240480252,-0.42286412538,8352.09878701,7230.90121299,0.24001014027,114782,223583,-115298,-108738,-214280,101286,-6068,6701,22847,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,0.0191447887155,-0.00140002234538,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",7500,7620,7500,7550,22831,0.00666666666667,-0.0232858990944,-0.0661719233148,41.6249543007,7679.00073555,7819.85624618,-140.855510623,-114.042960963,-26.8125496599,7764.75,8097,287.574254255,0.0261958442048,0.142446910137,-1.1206553407,,,,,"2025-01-03T06:50:16.000+09:00",0,29140,0,0.0304635761589,0.0158940397351,-0.0317880794702,1,0,0.016,-0.0276570398274,-0.0675558848956,-0.0186563590229,-0.0151050279421,-0.00355133108079,0.0380893051993,18.9651773886,"validation",8184.58333333,-0.077533981571,0.972342960173,0.922466018429,39720.2,71282.7,0.320288092342,240503083,-0.229848195986,8317.78232274,7211.71767726,0.305843174831,100671,222880,-56259,-95293,-203101,52104,-5351,-3725,14171,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.0068958820416,-0.00577822340839,,,0,0,1
+"084680","이월드","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",7550,7795,7550,7780,25934,0.0304635761589,0.0123617436565,-0.0418719211823,48.7093464042,7694.53908393,7816.90393164,-122.364847715,-115.707338314,-6.65750940154,7747.75,8081.6,284.533236094,0.027166373767,0.136471267213,-0.995117102759,,,,,"2025-01-06T06:50:16.000+09:00",0,45446,0,0.0134961439589,-0.0192802056555,-0.077763496144,0,0,0.0324503311258,0.00416249878997,-0.0373193427044,-0.0157281295264,-0.0148724085236,-0.000855721002769,0.0365723953848,19.1226217502,"validation",8171.25,-0.0478812911121,1.00416249879,0.952118708888,37041.8,69920.6,0.370906428148,240529017,-0.253806460471,8276.42263027,7219.07736973,0.530500916969,49365,124658,-100935,-44285,-111911,95781,-5063,-12724,14927,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.0125473298168,0.0026028651501,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",7780,7915,7745,7885,45874,0.0134961439589,0.0457559681698,0.00126984126984,51.5973055265,7723.84076333,7821.94808486,-98.1073215312,-112.187334957,14.0800134259,7748.25,8065.4,276.352290658,0.0265433361275,0.136591297004,-0.492728691007,,,,,"2025-01-07T06:50:16.000+09:00",0,45521,0,-0.0101458465441,-0.0481927710843,-0.0970196575777,0,0,0.0218508997429,0.0176491465815,-0.0223671485605,-0.0124422728638,-0.0142279435583,0.00178567069447,0.035047849164,19.7063712889,"validation",8158.25,-0.0334937026936,1.01764914658,0.966506297306,36224.8,67662.2,0.677985640431,240574891,-0.161101767309,8277.42175851,7219.07824149,0.629211355105,-15567,55547,-148925,25842,-47096,148103,-6420,-4616,15190,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.00563634195386,-0.0037901856716,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",7900,7935,7785,7805,29280,-0.0101458465441,0.0583050847458,-0.0120253164557,49.3187970191,7736.32679974,7820.69267116,-84.3658714266,-106.623042251,22.2571708244,7743.5,8044.4,267.32712704,0.0266327430047,0.135682681077,-0.828133577284,,,,,"2025-01-08T06:50:16.000+09:00",0,-39991,0,-0.00832799487508,-0.0134529147982,-0.0916079436259,0,0.00190234622701,0.0190234622701,0.00794214502486,-0.0297598329273,-0.0108092083827,-0.0136608638374,0.00285165545476,0.034250752984,19.2471798054,"validation",8145.33333333,-0.0417826158127,1.00794214502,0.958217384187,32643,66472.1,0.440485557098,240545611,-0.225938401224,8268.82942046,7218.17057954,0.558534699947,-90628,-21582,-178351,93389,29922,179189,1056,-4506,13410,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.0115361641473,-0.0106054821784,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",7800,7900,7735,7740,39447,-0.00832799487508,0.032,0.0157480314961,47.4840367908,7736.89190747,7814.71543626,-77.8235287928,-100.863139559,23.0396107666,7749.5,8015.9,260.018046537,0.0254715264335,0.134791274434,-0.534597463645,,,,,"2025-01-09T06:50:16.000+09:00",0,-6601,0,-0.00904392764858,-0.0213178294574,-0.0826873385013,0,-0.000640614990391,0.0211402946829,-0.001225885541,-0.0344190920545,-0.0100547194823,-0.0130314133798,0.00297669389749,0.0335940628601,19.5368702476,"validation",8132.25,-0.0482338836115,0.998774114459,0.951766116388,32673.2,63136.4,0.62479013691,240506164,-0.185042226038,8271.78249061,7227.21750939,0.490905304916,-116137,-106261,-224448,119303,116130,230372,651,-6005,9602,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0199447036749,-0.0101935366479,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",7740,7760,7635,7670,32572,-0.00904392764858,0.0158940397351,0.0727272727273,45.5200483642,7726.60084478,7803.99577432,-77.3949295351,-96.1694975545,18.7745680195,7775.5,7981.5,250.373900356,0.0212112949452,0.114875784071,-0.615988557309,,,,,"2025-01-10T06:50:16.000+09:00",0,-6526,0,-0.00521512385919,-0.0104302477184,-0.0873533246415,0,0,0.016149870801,-0.0135682592759,-0.0390277516758,-0.01009060359,-0.0125383960306,0.00244779244061,0.0326432725366,19.336280201,"validation",8117.58333333,-0.0551375101375,0.986431740724,0.944862489863,34621.4,59442.7,0.547956267128,240473592,-0.134401701134,8222.10832952,7328.89167048,0.381887558935,-40167,-85291,-142989,38197,86394,142985,989,1724,14580,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.00938108875209,-0.0144494832813,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",7670,7750,7625,7630,20823,-0.00521512385919,-0.0192802056555,0.0276094276094,44.3901876531,7711.73917635,7791.10719844,-79.3680220877,-92.8092024612,13.4411803735,7785.75,7937,241.418621759,0.0197198382625,0.108591331707,-0.798649477411,,,,,"2025-01-13T06:50:16.000+09:00",0,-7160,0,-0.0163826998689,-0.0150720838794,-0.0812581913499,0,0,0.01629726206,-0.0200044953922,-0.0386796018647,-0.0104020998804,-0.012163722472,0.00176162259154,0.0316407105844,18.8836565546,"validation",8102.33333333,-0.0582959641256,0.979995504608,0.941704035874,33599.2,55167.2,0.377452544265,240452769,-0.260063951043,8208.48248042,7363.01751958,0.315781839325,10381,-60566,-173252,-12392,61815,180008,711,1268,11261,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.00278838211685,0.00256627817531,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",7625,7625,7500,7505,36012,-0.0163826998689,-0.0481927710843,-0.043949044586,40.9680157079,7679.93314922,7769.91407263,-89.9809234086,-92.2435466506,2.26262324206,7768.5,7911.6,233.460148776,0.0153742803368,0.112941333625,-0.402447954268,,,,,"2025-01-14T06:50:16.000+09:00",0,-38922,0,0.0259826782145,-0.000666222518321,-0.0572951365756,0,-0.000655307994758,0.0163826998689,-0.0339190319882,-0.0513928914505,-0.0119894634788,-0.0122909455897,0.000301482110868,0.0311072816491,19.414932243,"validation",8084,-0.0716229589312,0.966080968012,0.928377041069,31626.8,53312.95,0.675483161221,240416757,-0.371437896421,8207.19237513,7329.80762487,0.199675655498,59055,-31639,-170134,-61170,29118,183443,813,1228,5026,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.00596048488989,-0.00289873993079,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",7500,7700,7500,7700,21787,0.0259826782145,-0.0134529147982,-0.0216010165184,47.7369304069,7683.02035703,7764.73525244,-81.7148954018,-90.1378164009,8.4229209991,7760,7893.1,231.070138149,0.0165351182448,0.112649801069,-0.661178191449,,,,,"2025-01-15T06:50:16.000+09:00",0,4423,0,-0.0162337662338,-0.025974025974,-0.0668831168831,0,-0.000666222518321,0.0266489007328,-0.00773195876289,-0.0244644056201,-0.0106123240782,-0.0117062099222,0.00109388584404,0.0300091088506,18.9380443544,"validation",8064.83333333,-0.0452375539895,0.992268041237,0.95476244601,30128.2,50102.6,0.434847692535,240438544,-0.459313488721,8197.08122815,7322.91877185,0.431362872464,20500,25837,-19923,-21029,-28024,25503,217,885,12755,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.0228335273606,0.0121026143916,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",7700,7720,7575,7575,27584,-0.0162337662338,-0.0213178294574,-0.0642371834466,44.2353716009,7666.40184057,7750.68078929,-84.2789487252,-88.9660428657,4.68709414055,7734,7874.1,224.922271139,0.0153757877831,0.10747742608,-0.479823911796,,,,,"2025-01-16T06:50:16.000+09:00",0,4751,0,0.0019801980198,-0.0178217821782,-0.0600660066007,0,0,0.0188311688312,-0.0205585725369,-0.0379852935574,-0.0111259338251,-0.0117446921275,0.000618758302383,0.0296927090612,19.1575998086,"validation",8045.66666667,-0.0584993992625,0.979441427463,0.941500600737,27755.6,48183.85,0.572473972088,240410960,-0.574672841626,8149.61520665,7318.38479335,0.308717297328,54477,110048,158345,-54554,-112042,-149786,73,690,10100,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.0159975205382,-0.00727883336095,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",7575,7695,7535,7590,28241,0.0019801980198,-0.0104302477184,-0.0681399631676,44.7590133815,7654.64771125,7738.7785086,-84.1307973549,-87.9989937636,3.86819640865,7706.25,7854.2,220.284966057,0.0152747517052,0.0971135879526,-0.437871936289,,,,,"2025-01-17T06:50:16.000+09:00",0,-10959,0,-0.0098814229249,-0.0335968379447,-0.0559947299078,0,0,0.0211221122112,-0.0150851581509,-0.0336380535255,-0.011084426529,-0.0115940703246,0.000509643795607,0.0290230521815,19.1831169768,"validation",8028.83333333,-0.0546571731053,0.984914841849,0.945342826895,26889.4,47135.05,0.599150738145,240439201,-0.609710820292,8080.44079358,7332.05920642,0.344664804701,42900,51428,169215,-42535,-51614,-155891,-367,-128,5351,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.0103074810587,-0.0157682878081,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",7640,7640,7465,7515,46905,-0.0098814229249,-0.0150720838794,-0.0750769230769,42.604800105,7633.16344798,7722.20232278,-89.0388748015,-88.2069699711,-0.831904830361,7675.75,7832.9,217.050325625,0.0153372587381,0.0858439285968,0.0234286995613,,,,,"2025-01-20T06:50:16.000+09:00",0,-15638,0,-0.00199600798403,-0.0252827677977,-0.0419161676647,0,0.00658761528327,0.0230566534914,-0.0209425789011,-0.0405852238634,-0.0118481536662,-0.0117374544206,-0.000110699245557,0.0288822788589,19.6805358636,"validation",8011.58333333,-0.0619831702015,0.979057421099,0.938016829799,32105.8,45902.6,1.02183754297,240392296,-0.599231851791,8005.20826746,7346.29173254,0.25603890405,23948,39404,184562,-22619,-38251,-170627,-1331,-1157,4630,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,-0.00832256413614,-0.0105027639168,,,0,1,0
+"084680","이월드","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",7595,7595,7425,7500,22744,-0.00199600798403,-0.000666222518321,-0.075215782984,42.1676782091,7612.67676368,7705.74289146,-93.066127789,-89.1788015347,-3.88732625428,7645.25,7813.9,213.68958808,0.0153363500283,0.0708182367793,-0.527666881644,,,,,"2025-01-21T06:50:16.000+09:00",0,-36367,0,0,-0.0393333333333,-0.0446666666667,0,0.0106453759148,0.022621423819,-0.0189987246983,-0.0401720011774,-0.0124088170385,-0.0118905068713,-0.000518310167238,0.0284919450773,18.9547149587,"validation",7991.66666667,-0.0615224191867,0.981001275302,0.938477580813,29452.2,45426.65,0.50067526441,240369552,-0.595032871673,7915.96156237,7374.53843763,0.231725533388,-4120,46873,222439,6060,-44812,-207820,-1352,-1475,4535,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.000609072912407,-0.00609431208648,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",7475,7525,7435,7500,32212,0,-0.025974025974,-0.0470139771283,42.1676782091,7595.34187696,7690.50267728,-95.1608003258,-90.3752012929,-4.78559903284,7626.75,7797,204.854617503,0.0141572339255,0.0673860774955,-0.272496835117,,,,,"2025-01-22T06:50:16.000+09:00",0,22686,0,-0.008,-0.0573333333333,-0.0386666666667,0,-0.00333333333333,0.012,-0.0166191365916,-0.0380915736822,-0.0126881067101,-0.0120500268391,-0.000638079871045,0.0273139490004,19.3027526366,"validation",7969.08333333,-0.0588628972383,0.983380863408,0.941137102762,31537.2,43898.25,0.733787793363,240369552,-0.54424379104,7883.71838327,7369.78161673,0.253374328804,15708,46636,268683,-14174,-44759,-249980,-947,-1292,448,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.000801571397393,0.00218508644147,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",7475,7495,7430,7440,23267,-0.008,-0.0178217821782,-0.0412371134021,40.2518387593,7571.44312666,7671.94692341,-100.503796754,-92.4009203851,-8.10287636885,7610.75,7780.4,195.222144824,0.0139695312791,0.0687439583476,-1.11280101703,,,,,"2025-01-23T06:50:16.000+09:00",0,-2952,0,-0.0141129032258,-0.0456989247312,-0.0470430107527,0,-0.00333333333333,0.00866666666667,-0.0224353710213,-0.0437509639607,-0.0135085748325,-0.0124194785464,-0.00108909628614,0.0262395355946,18.9694174602,"validation",7940.33333333,-0.0630116283951,0.977564628979,0.936988371605,30673.8,33732.45,0.689751263249,240346285,-0.406894548128,7872.3465405,7349.1534595,0.173638650428,64698,49625,276995,-64457,-48154,-258346,346,-884,502,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.0195288539056,-0.0165942126792,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",7450,7475,7335,7335,44611,-0.0141129032258,-0.0335968379447,-0.0510996119017,37.0771005463,7535.06726102,7646.98789205,-111.92063103,-96.304862514,-15.6157685156,7591,7764.5,191.277705908,0.0142141065092,0.0741638515447,1.14191881286,,,,,"2025-01-24T06:50:16.000+09:00",0,-52644,0,-0.0013633265167,-0.00340831629175,-0.0306748466258,0,0.00134408602151,0.0188172043011,-0.0337241470162,-0.0553158606478,-0.0152584364049,-0.0131294972753,-0.0021289391296,0.0260773968518,19.606148438,"validation",7906.08333333,-0.0722334067648,0.966275852984,0.927766593235,33947.8,33794.7,1.32005906252,240301674,-0.407987051224,7872.48889854,7309.51110146,0.0452751399259,21590,25563,214580,-22029,-24306,-192627,438,-670,-2799,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.00171822072912,-0.00277890532874,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",7350,7410,7325,7325,35200,-0.0013633265167,-0.0252827677977,-0.0468445022772,36.7795749832,7502.74922086,7623.13693708,-120.38771622,-101.121433255,-19.2662829644,7573,7754.9,183.6864412,0.0141955085755,0.079371323088,0.171557562242,,,,,"2025-01-31T06:50:16.000+09:00",0,13060,0,-0.0163822525597,-0.0204778156997,-0.0286689419795,0,0.00204498977505,0.011588275392,-0.032747920243,-0.0554359179358,-0.0164351831017,-0.0138049738232,-0.00263020927842,0.0250766472629,19.3678497993,"validation",7863.91666667,-0.0685303125033,0.967252079757,0.931469687497,31606.8,33588.4,1.04798085053,240266474,-0.404350906861,7873.53951487,7272.46048513,0.0874086638741,8672,31360,134856,-8957,-31097,-119444,285,324,-12289,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.00983483703751,-0.00789638545235,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",7325,7400,7200,7205,46034,-0.0163822525597,-0.0393333333333,-0.0444297082228,33.3238467655,7456.94164842,7592.16383063,-135.222182209,-107.941583046,-27.2805991633,7556.25,7745.1,184.8516954,0.0140601087035,0.0901739992308,1.39138128384,,,,,"2025-02-03T06:50:16.000+09:00",0,-34699,0,-0.0187369882026,-0.0117973629424,-0.028452463567,0,0,0.0273037542662,-0.0464846980976,-0.0697344127255,-0.0187678254281,-0.0149814827267,-0.00378634270136,0.025656029896,19.6196660443,"validation",7837.75,-0.0807310771586,0.953515301902,0.919268922841,36264.8,33392.15,1.37858748239,240220440,-0.400850199822,7896.93864084,7215.56135916,-0.0155000165694,39564,93309,164090,-49021,-103235,-166025,10020,10488,5625,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.00872299680444,-0.0157647483744,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",7205,7205,7045,7070,28522,-0.0187369882026,-0.0573333333333,-0.0413559322034,29.9181581871,7397.41216405,7553.48502836,-156.072864313,-117.567839299,-38.5050250134,7541,7733.7,183.0765743,0.0138547807442,0.104703890197,-0.459668909305,,,,,"2025-02-04T06:50:16.000+09:00",0,-35265,0,0.004243281471,0.002828854314,-0.031117397454,1,0,0.0222068008328,-0.0624585598727,-0.085819206848,-0.0220753697755,-0.0166291144695,-0.00544625530599,0.0258948478501,19.1220467621,"validation",7811.83333333,-0.0949627701564,0.937541440127,0.905037229844,35526.8,32458.8,0.878713938901,240191918,-0.383621698892,7935.78601799,7146.21398201,-0.0965256854823,61885,71740,122631,-60940,-71072,-113933,-382,-105,-5018,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,0.00645597111602,0.0148897264303,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",6985,7200,6985,7100,18898,0.004243281471,-0.0456989247312,-0.0533333333333,31.5913021001,7351.6564465,7519.89354478,-168.237098276,-127.701691095,-40.5354071815,7521,7723.7,185.356818993,0.0132487255297,0.116768564586,-1.40947622542,,,,,"2025-02-05T06:50:16.000+09:00",0,18222,0,0.0295774647887,0,-0.00985915492958,0,-0.0120226308345,0.0304101838755,-0.0559765988565,-0.080751453319,-0.0236953659544,-0.0179861536753,-0.00570921227909,0.0261065942244,18.7146614458,"validation",7788.08333333,-0.088350792343,0.944023401143,0.911649207657,34653,31438.9,0.601102455875,240210816,-0.428507358718,7960.10818712,7081.89181288,0.0206192774989,103243,69905,123317,-102405,-69045,-113111,-275,-297,-6496,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,-0.00706094233144,-0.0186609526864,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",7100,7370,7100,7310,18977,0.0295774647887,-0.00340831629175,-0.0317880794702,42.0252649635,7345.24776242,7504.34587479,-159.09811237,-133.98097535,-25.1171370201,7509,7714.1,191.402760494,0.0148931443575,0.119404306471,-1.34518410665,,,,,"2025-02-06T06:50:16.000+09:00",0,6291,0,-0.0184678522572,-0.0424076607387,-0.0506155950752,0,0,0.0380281690141,-0.0265015314955,-0.0523845944439,-0.0217644476566,-0.0183284508002,-0.00343599685638,0.026183688166,18.7479815585,"validation",7766.83333333,-0.0588184802901,0.973498468504,0.94118151971,29526.2,31246.2,0.607337852283,240229793,-0.437317177769,7957.30346865,7060.69653135,0.278052129954,65581,137300,129000,-55462,-136668,-126194,-10119,-69,857,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.0184640702874,0.0142146466978,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",7245,7325,7175,7175,24061,-0.0184678522572,-0.0204778156997,-0.077763496144,38.0114984117,7319.05579897,7479.94988407,-160.894085094,-139.363597299,-21.5304877956,7478.75,7701.3,188.445420458,0.0133832962977,0.121063443101,-0.772139033083,,,,,"2025-02-07T06:50:16.000+09:00",0,-19698,0,-0.00766550522648,-0.0229965156794,-0.0432055749129,0,-0.00889192886457,0.0205198358413,-0.0406150760488,-0.0683391115786,-0.0224242627309,-0.0194234978813,-0.00300076484957,0.0262641700987,18.9667055978,"validation",7743.41666667,-0.0734064420314,0.959384923951,0.926593557969,27298.4,31152.55,0.772360529074,240205732,-0.518874056859,7931.45161254,7026.04838746,0.164514117486,54654,117722,127920,-55106,-117221,-124754,426,36,471,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0294192444948,-0.031245219627,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",7125,7230,7000,7120,19112,-0.00766550522648,-0.0117973629424,-0.0970196575777,36.4827270195,7288.4318299,7453.28692969,-164.855099792,-144.461897797,-20.3932019946,7440.5,7684.8,191.413604711,0.0127852977511,0.117726351793,-1.20432256633,,,,,"2025-02-10T06:50:16.000+09:00",0,-11554,0,-0.00421348314607,-0.0063202247191,-0.0435393258427,0,-0.00696864111498,0.0320557491289,-0.0430750621598,-0.0734957318343,-0.0231538061505,-0.0202895923873,-0.00286421376328,0.026883933246,18.7287347008,"validation",7721.25,-0.0778695159463,0.95692493784,0.922130484054,21914,29814.45,0.641031446161,240186620,-0.651145669298,7878.47146026,7002.52853974,0.134108578888,7361,37702,146245,-7539,-27563,-146492,136,-10181,60,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.00181944235075,-0.0111504846948,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",7180,7180,6965,7090,36036,-0.00421348314607,0.002828854314,-0.0916079436259,35.6407170399,7257.90385607,7426.37678675,-168.472930683,-149.264104374,-19.2088263083,7404.75,7666.7,193.098347232,0.012731374692,0.116080328208,0.654638077492,,,,,"2025-02-11T06:50:16.000+09:00",0,-5926,0,0.00141043723554,0.0133991537377,-0.058533145275,1,0.00842696629213,0.0301966292135,-0.0425064992066,-0.0752214120808,-0.0237620494616,-0.021052765074,-0.00270928438762,0.0272353099058,19.3587143412,"validation",7700.33333333,-0.0792606380676,0.957493500793,0.920739361932,23416.8,30152.25,1.19513469144,240150584,-0.655053934615,7834.52290515,6974.97709485,0.133818237226,-6703,68712,212925,6783,-68945,-212800,-128,185,-327,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.00395574301157,-0.0133264189382,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",7090,7150,7080,7100,26153,0.00141043723554,0,-0.0826873385013,36.1695533391,7233.61095514,7402.20072848,-168.589773339,-153.129238167,-15.4605351713,7372.75,7648.9,184.305608144,0.0127699346874,0.114031437676,-0.380455562332,,,,,"2025-02-12T06:50:16.000+09:00",0,-3235,0,-0.0140845070423,0.00281690140845,-0.0584507042254,1,0,0.0098730606488,-0.0369943372554,-0.0717619526991,-0.0237450384984,-0.0215674983334,-0.00217754016498,0.0259585363583,19.0395692541,"validation",7680.83333333,-0.0756211348595,0.963005662745,0.924378865141,24867.8,29487.55,0.886916681786,240176737,-0.558586589934,7793.11264106,6952.38735894,0.17557773532,25237,39716,269294,-23004,-37820,-267061,-2267,-1956,-2447,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.00564156433509,0.0015171508562,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",7065,7085,6990,7000,34630,-0.0140845070423,-0.0424076607387,-0.0873533246415,33.2291060313,7197.67080819,7372.40808192,-174.737273729,-157.45084528,-17.2864284494,7339.25,7627.4,178.998064705,0.012911509356,0.116361860157,0.57188430411,,,,,"2025-02-13T06:50:16.000+09:00",0,-4829,0,0.00142857142857,0.0235714285714,-0.0528571428571,1,-0.00492957746479,0.0133802816901,-0.0462240692169,-0.0822560767758,-0.0249624676756,-0.0224929778971,-0.00246948977848,0.0255711521007,19.3061410696,"validation",7662,-0.0864004176455,0.953775930783,0.913599582354,27998.4,29590.45,1.17031001556,240142107,-0.560121593284,7766.25439108,6912.24560892,0.102755841523,35449,7570,221861,-32049,-4150,-216738,-3418,-3480,-4347,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.0177630482289,-0.00820129088409,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",7000,7065,6965,7010,20083,0.00142857142857,-0.0229965156794,-0.0812581913499,33.808610034,7168.79837616,7345.56303882,-176.764662653,-161.313608754,-15.451053899,7308.25,7606.4,173.355345798,0.0129735628719,0.117153077078,-1.07006022499,,,,,"2025-02-14T06:50:16.000+09:00",0,13624,0,0.009272467903,0.0271041369472,-0.0599144079886,1,0,0.0142857142857,-0.0408100434441,-0.0784076567101,-0.0252160717052,-0.0230119270691,-0.00220414463609,0.0247297212265,18.7627219522,"validation",7648.75,-0.0835103775127,0.959189956556,0.916489622487,27202.8,29553.45,0.679548411438,240162190,-0.49161603806,7736.34198778,6880.15801222,0.151651971405,20286,34344,222830,-21168,-35007,-221576,870,629,-168,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.0122192611245,-0.00407345492748,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",7010,7120,7000,7075,32805,0.009272467903,-0.0063202247191,-0.0572951365756,37.5996166879,7154.36785675,7325.52133224,-171.153475484,-163.2815821,-7.87189338374,7286.75,7589,169.544249669,0.0129684608214,0.117911560345,0.389463282472,,,,,"2025-02-17T06:50:16.000+09:00",0,30369,0,0.0155477031802,0.0127208480565,-0.0911660777385,1,0,0.0171184022825,-0.0290595944694,-0.0677296086441,-0.0241913039553,-0.0230786688481,-0.00111263510724,0.0239638515434,19.2626589486,"validation",7638.41666667,-0.0737609234025,0.970940405531,0.926239076597,29941.4,29393.1,1.11607826327,240194995,-0.3772347932,7716.34603117,6857.15396883,0.253547536948,12236,44591,222475,-14386,-44667,-220277,2150,58,-1110,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.00622195245105,-0.000123218622736,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",7100,7235,7050,7185,27344,0.0155477031802,0.0133991537377,-0.0668831168831,43.4973591491,7159.08049418,7315.11234466,-156.031850488,-161.831635778,5.79978528957,7261,7569,170.648231836,0.0119688632566,0.106613612106,-0.270526620823,,,,,"2025-02-18T06:50:16.000+09:00",0,5209,0,-0.00904662491301,0.00347947112039,-0.112038970077,1,0.00353356890459,0.026148409894,-0.0104668778405,-0.0507332540626,-0.0217163327054,-0.0225235401222,0.000807207416781,0.0237506237767,19.096003209,"validation",7630.83333333,-0.0584252484438,0.989533122159,0.941574751556,28203,29670.95,0.921574806334,240222339,-0.364337845603,7648.06071875,6873.93928125,0.401824188922,3564,17837,204925,-6603,-17536,-202312,2640,-712,-1924,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.00807196940433,-0.000530147465017,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",7185,7235,7075,7120,26858,-0.00904662491301,0.00281690140845,-0.0600660066007,41.0296085016,7153.06811046,7300.65957839,-147.591467936,-158.983602209,11.3921342733,7238.25,7548.7,169.887643847,0.0116821194913,0.100389410986,-0.322423399226,,,,,"2025-02-19T06:50:16.000+09:00",0,-21841,0,0.0063202247191,-0.00421348314607,-0.0891853932584,0,0,0.0222686151705,-0.0163368217456,-0.056791235577,-0.0207291387551,-0.0223291576137,0.00160001885861,0.0238606241359,19.0689820168,"validation",7622.83333333,-0.0659640990883,0.983663178254,0.934035900912,28344,29634.65,0.906303938126,240195481,-0.363559211936,7601.57182703,6874.92817297,0.33726548861,-35042,-25935,133311,36684,24681,-130338,-2041,855,-2282,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.0153253080368,-0.0157741910175,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",7220,7220,7080,7165,31088,0.0063202247191,0.0235714285714,-0.0559947299078,43.4227271669,7154.90378577,7290.61072073,-135.706934963,-154.32826876,18.6213337971,7217,7530.3,167.752812144,0.0118126494232,0.0904475949716,0.152244830493,,,,,"2025-02-20T06:50:16.000+09:00",0,-13205,0,0.00488485694348,-0.00767620376832,-0.0872295882763,0,0.0140449438202,0.0196629213483,-0.00720520992102,-0.0485106835053,-0.0189402561009,-0.0215391861494,0.00259893004845,0.0234128139768,19.2215405164,"validation",7612.41666667,-0.0587745897602,0.992794790079,0.94122541024,27635.6,29777,1.04402726937,240226569,-0.357040668973,7543.38014646,6890.61985354,0.420338291767,-44621,-35479,134954,46120,33502,-131622,-1898,1578,-2641,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.0107004200934,0.000348532093237,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",7170,7295,7165,7200,40113,0.00488485694348,0.0271041369472,-0.0419161676647,45.2826523486,7161.84166488,7283.89881549,-122.057150611,-147.87404513,25.8168945191,7201.25,7511.9,165.056182705,0.011808904722,0.0823076985537,1.32711459236,,,,,"2025-02-21T06:50:16.000+09:00",0,35808,0,-0.00486111111111,-0.0118055555556,-0.10625,0,0.000697836706211,0.0181437543615,-0.000173580975525,-0.0415207870179,-0.0169523820294,-0.0205380618237,0.00358567979432,0.0229244698202,19.4812920587,"validation",7602.16666667,-0.0529015850744,0.999826419024,0.947098414926,31641.6,29437.4,1.3626543105,240266682,-0.213357837309,7497.60915711,6904.89084289,0.49789107242,-22033,-24482,158944,22803,26435,-156890,-770,-2352,-1363,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.011420462142,0.0177338682121,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",7200,7240,7125,7165,17362,-0.00486111111111,0.0127208480565,-0.0446666666667,43.7343326052,7162.32756259,7275.09149583,-112.763933235,-140.852022751,28.0880895165,7184.5,7497.7,161.480741083,0.0118245157562,0.0731867007533,-1.41428089828,,,,,"2025-02-24T06:50:16.000+09:00",0,-26009,0,0.0062805303559,-0.023028611305,-0.108862526169,0,0,0.0159722222222,-0.00271417635187,-0.0443736079064,-0.0157381623496,-0.019658342324,0.00392017997439,0.0225374376948,18.6390025373,"validation",7589.16666667,-0.0558910728011,0.997285823648,0.944108927199,28553,29168.3,0.595235238255,240249320,-0.206100458374,7447.40492578,6921.59507422,0.462914350231,24783,-13388,162214,-23855,15212,-160253,-400,-1695,-1330,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.00505703735242,-0.0131654832719,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",7100,7210,7055,7210,21586,0.0062805303559,0.00347947112039,-0.0386666666667,46.277719268,7169.66178373,7270.26990354,-100.608119812,-132.803242163,32.1951223516,7170,7483.9,161.017831006,0.0119617041593,0.0614301688858,-0.832027505533,,,,,"2025-02-25T06:50:16.000+09:00",0,15455,0,-0.0166435506241,-0.0499306518724,-0.125520110957,0,-0.00907187718074,0.0216329378925,0.00557880055788,-0.0365985649194,-0.0139539694607,-0.0184193123666,0.00446534290591,0.0223325701811,18.8630244721,"validation",7576.08333333,-0.0483209222003,1.00557880056,0.9516790778,27401.4,28637,0.753780074728,240270906,-0.17223522017,7390.22715546,6949.77284454,0.590815321837,5568,-33475,124814,-7079,33026,-124527,1730,668,36,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.00978767649578,0.00798452570864,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",7130,7200,7080,7090,16134,-0.0166435506241,-0.00421348314607,-0.0470430107527,40.9604673801,7157.4061247,7256.91657736,-99.5104526591,-126.144684263,26.6342316035,7152.5,7473.3,158.802271648,0.0123249763601,0.0515408838621,-1.3747393629,,,,,"2025-02-26T06:50:16.000+09:00",0,-11096,0,0.00282087447109,-0.00846262341326,-0.100846262341,0,-0.0110957004161,0.0166435506241,-0.00873820342538,-0.0512892564195,-0.0140353247756,-0.017791915975,0.00375659119936,0.0223980637022,18.5551247538,"validation",7561.08333333,-0.0623036822325,0.991261796575,0.937696317768,25256.6,28280.35,0.570502133107,240254772,-0.161796088097,7336.82308591,6968.17691409,0.330460737756,14174,24734,108420,-15687,-25936,-108120,1528,1217,-181,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.0109806126254,-0.0116004254382,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",7090,7150,6950,7110,21531,0.00282087447109,-0.00767620376832,-0.0306748466258,42.1534286456,7150.11287474,7246.03386792,-95.9209931787,-120.099946046,24.1789528671,7141.25,7472.5,161.744966531,0.0120654033996,0.046162634642,-0.690439542715,,,,,"2025-02-27T06:50:16.000+09:00",0,7209,0,0.00070323488045,-0.0239099859353,-0.106891701828,0,0,0.0282087447109,-0.00437598459653,-0.0485112077618,-0.0134909976341,-0.0168916942399,0.00340069660578,0.0227489404403,18.8465065654,"validation",7545,-0.0576540755467,0.995624015403,0.942345924453,23345.2,27126.35,0.793730081636,240276303,-0.0467644928271,7306.07945732,6976.42054268,0.405205051001,-22591,8642,118033,20451,-10457,-117773,1617,1820,-151,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.00128513665316,0.000247540964464,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",7100,7145,7075,7115,11904,0.00070323488045,-0.0118055555556,-0.0286689419795,42.4664179795,7144.71089401,7236.32765548,-91.6167614698,-114.403309131,22.7865476608,7130.75,7466.3,155.191754636,0.0120748392002,0.039776861464,-1.64932112742,,,,,"2025-02-28T06:50:16.000+09:00",0,-6097,0,-0.0161630358398,-0.0351370344343,-0.125087842586,0,-0.0014064697609,0.0098452883263,-0.00220874382078,-0.0470514177035,-0.0128765652101,-0.0160791720493,0.00320260683918,0.0218119121062,18.2545902794,"validation",7529.25,-0.0550187601687,0.997791256179,0.944981239831,17703.4,25961.55,0.458524240656,240288207,0.0418561295454,7272.56942744,6988.93057256,0.444471641565,14286,2844,130428,-14578,-4355,-130148,78,1516,-171,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.0080259690546,0.00142917828279,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",7100,7115,6995,7000,29848,-0.0161630358398,-0.023028611305,-0.028452463567,37.4477326943,7122.44767955,7218.82190323,-96.3742236754,-110.79749204,14.4232683641,7120.5,7449.3,152.678057876,0.012061308524,0.0416696315241,0.64745495418,,,,,"2025-03-04T06:50:16.000+09:00",0,-34838,0,-0.0214285714286,-0.0271428571429,-0.0928571428571,0,-0.00210822206606,0.0168657765285,-0.0169229688926,-0.0603143919563,-0.0137677462393,-0.0158282131485,0.00206046690916,0.0218111511251,19.1575385477,"validation",7513.5,-0.0683436481001,0.983077031107,0.9316563519,20200.6,25152.25,1.18669303939,240258359,0.0753789422417,7268.85430563,6972.14569437,0.0938776448535,-18758,-18807,50098,18844,16763,-40255,-100,1517,-10301,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.017772312687,0.0187205342452,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",6995,7040,6750,6850,44821,-0.0214285714286,-0.0499306518724,-0.031117397454,32.1162577844,7080.53265193,7191.50176225,-110.969110319,-110.831815695,-0.13729462344,7109.5,7428.9,162.486768028,0.0122675933355,0.0531146853452,2.24209116419,,,,,"2025-03-05T06:50:16.000+09:00",0,5435,0,0.0262773722628,-0.0255474452555,-0.0474452554745,0,-0.000714285714286,0.0414285714286,-0.0365004571348,-0.0779253994535,-0.0161998701195,-0.0161798271088,-2.00430107211e-05,0.0237206960624,19.5424359931,"validation",7491.25,-0.0855998665109,0.963499542865,0.914400133489,24847.6,25967.2,1.72606210912,240213538,0.0416294402169,7298.30942773,6920.69057227,-0.187200854107,9961,13035,66109,-13041,-16419,-69874,3076,3166,3307,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0199045543406,-0.0132829722028,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",6840,7050,6825,7030,28031,0.0262773722628,-0.00846262341326,-0.00985915492958,42.6651417285,7072.75839778,7179.53866875,-106.780270962,-110.021506749,3.2412357869,7106,7407.6,166.951998883,0.01364621814,0.0540256457294,0.194584690289,,,,,"2025-03-06T06:50:16.000+09:00",0,51974,0,-0.0128022759602,-0.0490753911807,-0.105263157895,0,-0.0014598540146,0.0328467153285,-0.0106951871658,-0.0509746746585,-0.0151892277328,-0.015650285455,0.000461057722177,0.0237485062422,19.0990083095,"validation",7472.83333333,-0.0592590940518,0.989304812834,0.940740905948,27227,26423.85,1.06082194684,240241569,0.0581917472284,7297.95311928,6914.04688072,0.302034996132,42861,31531,70046,-43480,-32148,-71223,615,603,719,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.0147269871181,0.014012837773,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",6965,7050,6905,6940,15221,-0.0128022759602,-0.0239099859353,-0.0506155950752,39.3707928694,7052.33402889,7161.79506365,-109.461034759,-109.909412351,0.448377591442,7087.5,7383.5,165.383998963,0.0120198529334,0.0510009487322,-1.30098877996,,,,,"2025-03-07T06:50:16.000+09:00",0,-25214,0,-0.0108069164265,-0.0446685878963,-0.0878962536023,0,-0.00924608819346,0.0206258890469,-0.020811287478,-0.0600663641904,-0.0157724833947,-0.0158370911168,6.46077221098e-05,0.023830547401,18.4754883952,"validation",7453.75,-0.0689250377327,0.979188712522,0.931074962267,25965,26236.05,0.580155930485,240226348,-0.00656539379975,7268.23461207,6906.76538793,0.0919431305635,42264,46048,26781,-43335,-47023,-28128,894,794,712,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0198503931395,0.00330321972227,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",6940,7040,6850,6865,17854,-0.0108069164265,-0.0351370344343,-0.0432055749129,36.8194043857,7023.51340906,7139.81024412,-116.296835059,-111.186896893,-5.10993816685,7072,7358.3,167.142284751,0.011621026108,0.0566133808022,-0.932881627568,,,,,"2025-03-10T06:50:16.000+09:00",0,-28817,0,-0.00801165331391,-0.0400582665696,-0.0619082301529,0,0,0.0273775216138,-0.029270361991,-0.0670399412908,-0.0169405440727,-0.0161961976537,-0.000744346419061,0.0243470189004,18.6241741781,"validation",7432.83333333,-0.0763952732247,0.970729638009,0.923604726775,27155,25925.7,0.688660286897,240208494,0.00532676070463,7272.18491452,6871.81508548,-0.0170219756566,-18723,-19974,-7268,20669,18828,5901,-2124,964,757,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.00588486189574,-0.00098271787429,,,0,1,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",6845,6865,6780,6810,11451,-0.00801165331391,-0.0271428571429,-0.0435393258427,35.0267821438,6990.66519229,7115.37985567,-124.714663385,-113.892450191,-10.8222131939,7056.5,7332.3,161.274978697,0.0116294994134,0.0648675570438,-1.54794921343,,,,,"2025-03-11T06:50:16.000+09:00",0,-2904,0,-0.0198237885463,-0.0558002936858,-0.101321585903,0,-0.00291332847779,0.0123816460306,-0.0349323318926,-0.0712327646168,-0.0183134601153,-0.0167242951822,-0.00158916493303,0.0236820820407,18.1719797534,"validation",7415.08333333,-0.0816016902485,0.965067668107,0.918398309752,23475.6,25542.65,0.448309004743,240197043,0.0204031296674,7285.36895814,6827.63104186,-0.0385177658069,-37594,12695,25091,38036,-12956,-25648,-620,83,-37,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0107072077945,-0.00542817110971,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",6725,6725,6500,6675,28505,-0.0198237885463,-0.0255474452555,-0.058533145275,31.0329415438,6942.10131655,7082.75912562,-140.657809071,-119.245521967,-21.4122871044,7035.75,7308.4,171.898194505,0.0122487665875,0.080171479294,0.378873050423,,,,,"2025-03-12T06:50:16.000+09:00",0,29885,0,0.00149812734082,-0.0441947565543,-0.0704119850187,0,-0.0124816446402,0.0330396475771,-0.0512738514018,-0.0866673964206,-0.021072330947,-0.017864497673,-0.00320783327407,0.0257525385026,19.063959278,"validation",7394.66666667,-0.0973223945186,0.948726148598,0.902677605481,20212.4,25166.1,1.13267451055,240168538,0.0356710018636,7317.78324272,6753.71675728,-0.13955226788,2435,38522,35919,-1702,-35684,-36613,-768,-3050,72,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,-0.00706696954214,-0.0138718996482,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",6600,6765,6600,6685,20144,0.00149812734082,-0.0490753911807,-0.0584507042254,31.654598362,6902.54726785,7053.29548669,-150.748218836,-125.546061341,-25.2021574955,7015,7286.9,171.405466326,0.0122503373279,0.0908759940157,-0.531947964482,,,,,"2025-03-13T06:50:16.000+09:00",0,29683,0,-0.00822737471952,-0.0299177262528,-0.0800299177263,0,-0.0112359550562,0.0247191011236,-0.0470420527441,-0.0826002826991,-0.0225502197212,-0.0187802634766,-0.00376995624466,0.0256403090988,18.7182832532,"validation",7379.08333333,-0.0940609154254,0.952957947256,0.905939084575,18635,24865.65,0.810113550219,240188682,0.024019078528,7333.74754901,6696.25245099,-0.017651039239,58321,-4514,25816,-57600,4708,-28695,-779,-430,2245,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.013169274929,-0.00957602373333,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",6630,6750,6580,6630,29548,-0.00822737471952,-0.0446685878963,-0.0528571428571,30.0502297115,6860.61691895,7021.94026545,-161.3233465,-132.701518373,-28.6218281275,6996.5,7264.9,171.305075874,0.0120485713752,0.103000268848,0.569820081711,,,,,"2025-03-14T06:50:16.000+09:00",0,-16461,0,-0.00603318250377,-0.0135746606335,-0.0241327300151,0,-0.00822737471952,0.0254300673149,-0.0523833345244,-0.087392806508,-0.0243323297889,-0.0200153119718,-0.00431701781713,0.0258378696642,19.0931314269,"validation",7370.41666667,-0.100457911697,0.947616665476,0.899542088303,21500.4,24611.55,1.200574527,240159134,0.0345914824544,7356.8206905,6636.1793095,-0.00857473587599,2252,-27317,-8106,-2711,27668,3690,401,-410,3782,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.00776909025692,0.000943415832782,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",6630,6675,6555,6590,19257,-0.00603318250377,-0.0400582665696,-0.0599144079886,28.9028935843,6818.9835468,6989.94469023,-170.961143428,-140.353443384,-30.6077000441,6975.5,7243,167.640427597,0.012032356776,0.115073180052,-0.611660428472,,,,,"2025-03-17T06:50:16.000+09:00",0,-4888,0,-0.0242792109256,-0.0235204855842,-0.00227617602428,0,0,0.0180995475113,-0.0552648555659,-0.0901560127019,-0.0259425103836,-0.0212979428504,-0.00464456753324,0.0254386081331,18.6589385454,"validation",7356.5,-0.104193570312,0.944735144434,0.895806429688,21781,24570.25,0.783752709069,240139877,-0.045406538395,7376.84648373,6574.15351627,0.0197416501321,-61267,-4022,-45634,61045,4692,45600,193,-733,-605,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,-0.00320450405612,-0.0218881908048,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",6590,6625,6430,6430,63865,-0.0242792109256,-0.0558002936858,-0.0911660777385,24.8206356097,6759.13992422,6948.46730577,-189.327381552,-150.148231017,-39.1791505341,6943.25,7220.8,169.594682769,0.0125312479554,0.133392988567,3.114385954,,,,,"2025-03-18T06:50:16.000+09:00",0,-27328,0,-0.00777604976672,-0.00699844479005,0.0272161741835,0,0,0.0295902883156,-0.0739207143629,-0.10951695103,-0.0294443828229,-0.0233512023355,-0.00609318048742,0.0263755338676,19.8332565791,"validation",7332.83333333,-0.123122031048,0.926079285637,0.876877968952,32263.8,26123.25,2.44475706507,240076012,-0.22773391519,7406.34043393,6480.15956607,-0.0541574197952,-44723,-11643,-31143,45070,11742,30761,-364,-174,-269,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0415527033429,-0.0368769283554,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",6435,6485,6380,6380,30047,-0.00777604976672,-0.0441947565543,-0.112038970077,23.6943745306,6700.81070511,6906.35861645,-205.547911346,-161.228167083,-44.3197442627,6903,7200.9,164.980776857,0.0116477805465,0.14765784446,0.311910798985,,,,,"2025-03-19T06:50:16.000+09:00",0,-18375,0,0.0164576802508,-0.0117554858934,0.0501567398119,0,0.000777604976672,0.0163297045101,-0.0757641605099,-0.113999638934,-0.0322175409633,-0.0252708725836,-0.00694666837973,0.0258590559337,19.0714414829,"validation",7308,-0.126984126984,0.92423583949,0.873015873016,32572.2,26258.4,1.14428144898,240045965,-0.335843006428,7412.64105015,6393.35894985,-0.013106234127,-8011,-37763,-19681,8405,37775,18698,-411,-53,731,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.00840806658986,-0.0105063425671,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",6305,6485,6300,6485,57348,0.0164576802508,-0.0299177262528,-0.0891853932584,30.7960532194,6667.60905817,6875.14686709,-207.537808918,-170.49009545,-37.0477134683,6871.25,7180.6,166.410721367,0.0125869134646,0.15435620908,2.12527232518,,,,,"2025-03-20T06:50:16.000+09:00",0,20107,0,0.00848111025443,-0.0169622205089,0.0663068619892,0,-0.0117554858934,0.0289968652038,-0.0562124795343,-0.0968721276774,-0.0320027461709,-0.0262899144873,-0.00571283168363,0.0256608668261,19.7341403478,"validation",7281.16666667,-0.109346029711,0.943787520466,0.890653970289,40013,27782.9,2.06414737122,240103313,-0.165871813238,7401.56005082,6340.93994918,0.135826249754,49700,-12643,39108,-51248,11044,-42332,-280,-234,1156,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.0102257196331,0.0261016966684,,,0,0,0
+"084680","이월드","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",6500,6565,6485,6540,27943,0.00848111025443,-0.0135746606335,-0.0872295882763,34.2480559768,6647.97689537,6850.32117323,-202.344277855,-176.860931931,-25.4833459241,6840,7160.4,160.238526984,0.0126888829857,0.15527664835,0.0228461935644,,,,,"2025-03-21T06:50:16.000+09:00",0,8968,0,-0.0160550458716,-0.0290519877676,0.065749235474,0,0.00231303006939,0.0123361603701,-0.0438596491228,-0.0866432042903,-0.0309394920268,-0.0270429559528,-0.00389653607402,0.0245013038201,19.0236144499,"validation",7254.41666667,-0.098480236178,0.956140350877,0.901519763822,39692,27625.65,1.01148751251,240131256,-0.172508158179,7371.04613736,6308.95386264,0.217538666702,50574,36679,64052,-52321,-37868,-67680,-74,-649,1555,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,0.00525508290929,0.0263588105321,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",6545,6575,6405,6435,33271,-0.0160550458716,-0.0235204855842,-0.10625,31.0624818475,6615.21121916,6819.55664188,-204.345422716,-182.357830088,-21.9875926281,6801.75,7133.5,160.935775056,0.0127373862061,0.156435512005,0.438277426197,,,,,"2025-03-24T06:50:16.000+09:00",0,-33581,0,-0.00777000777001,-0.032634032634,0.0846930846931,0,0.000764525993884,0.025993883792,-0.0539199470724,-0.0979182729375,-0.0317553104454,-0.0283384351341,-0.00341687531128,0.0250094444532,19.1819485504,"validation",7226.25,-0.109496626881,0.946080052928,0.890503373119,42494.8,27283.55,1.21945274717,240097985,-0.309155150265,7333.76762189,6269.73237811,0.155321567453,14821,38325,17173,-26515,-49785,-30620,9869,9623,11370,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.0183416485791,-0.00813944220335,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",6435,6500,6305,6385,16572,-0.00777000777001,-0.00699844479005,-0.108862526169,29.6482635802,6579.79410852,6787.367261,-207.573152477,-187.400894566,-20.1722579108,6762.75,7103.5,163.368933981,0.0127456415046,0.157965106168,-0.77949020069,,,,,"2025-03-25T06:50:16.000+09:00",0,879,0,-0.0125293657009,-0.00548159749413,0.121378230227,0,0,0.030303030303,-0.0558574544379,-0.101147321743,-0.0325094992133,-0.0293501792586,-0.00315931995471,0.0255863639751,18.4771765811,"validation",7197.5,-0.112886418895,0.944142545562,0.887113581105,33036.2,27244.05,0.608279606006,240081413,-0.30815352343,7296.88926087,6228.61073913,0.146393714453,-20315,11765,-5990,10168,-23858,-8309,10138,10268,11694,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.00358557491956,-0.00889593040105,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",6385,6450,6305,6305,23222,-0.0125293657009,-0.0117554858934,-0.125520110957,27.4915881737,6537.51809183,6751.63635278,-214.11826095,-192.744367843,-21.3738931075,6717.5,7073.5,162.056867268,0.0125214965107,0.157266454694,-0.300387127643,,,,,"2025-03-26T06:50:16.000+09:00",0,-29290,0,0.0111022997621,0.0348929421094,0.129262490087,1,0,0.0227094753328,-0.0614067733532,-0.108644942391,-0.0339600731087,-0.0305700821321,-0.0033899909766,0.0257029131273,18.8019536394,"validation",7171.41666667,-0.120815273598,0.938593226647,0.879184726402,31671.2,27325.85,0.849818029448,240058191,-0.389219365546,7245.7187047,6189.2812953,0.109536735138,371,45061,58855,-11067,-57340,-71668,9921,9683,9746,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.00635171844984,-8.8722564042e-05,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",6305,6395,6305,6375,25368,0.0111022997621,-0.0169622205089,-0.100846262341,32.1428809448,6512.51530847,6723.73736368,-211.222055214,-196.439905317,-14.7821498966,6681.75,7046.2,156.909948177,0.0128648243695,0.155421102878,-0.180161378527,,,,,"2025-03-27T06:50:16.000+09:00",0,31790,0,-0.00392156862745,-0.0133333333333,0.132549019608,0,0,0.0142743854084,-0.0459086317207,-0.0952570179671,-0.033132871406,-0.0308141027948,-0.00231876861123,0.0246133252043,18.9013831924,"validation",7148.33333333,-0.10818372581,0.954091368279,0.89181627419,25275.2,27787.55,0.91292683234,240083559,-0.308075019208,7200.99247708,6162.50752292,0.20461777152,30044,18669,33043,-29946,-28483,-44879,-180,9723,9662,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.000348460607109,0.00376321138372,,,0,0,-1
+"084680","이월드","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",6320,6380,6300,6350,17241,-0.00392156862745,-0.0290519877676,-0.106891701828,31.3689331196,6487.51295332,6696.05311452,-208.540161201,-198.859956494,-9.68020470715,6643.75,7019.8,151.41638045,0.0127374534914,0.150266960037,-0.761853282391,,,,,"2025-03-28T06:50:16.000+09:00",0,-15776,0,-0.0196850393701,-0.00314960629921,0.116535433071,0,-0.00862745098039,0.0125490196078,-0.0442144873001,-0.0954158238126,-0.0328409702679,-0.0313165285817,-0.00152444168617,0.0238450992835,18.5112556482,"validation",7125.33333333,-0.108813622754,0.9557855127,0.891186377246,23134.8,27573.05,0.625284471613,240066318,-0.380779420485,7142.91805787,6144.58194213,0.205760419395,67545,28736,84146,-67908,-39445,-96668,-533,9809,9544,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.00999327058978,0.00862588559318,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-04T00:00:00.000+09:00",4285,4375,4255,4310,273552,0.00936768149883,0.0486618004866,-0.00346820809249,56.5068184617,4186.82290668,4213.8098539,-26.9869472173,-47.1969755772,20.2100283599,4207.25,4280.1,137.581013945,0.0167260810258,0.114083575852,0.982321067154,,,,,"2023-10-05T19:32:20.000+09:00",0,3047,0,-0.0092807424594,-0.00116009280742,-0.0533642691415,0,0.00351288056206,0.0281030444965,0.0244221284687,0.00698581808836,-0.00626147267224,-0.0109505743799,0.00468910170763,0.0319213489431,20.8879401947,"validation",4316.25,-0.00144801621778,1.02442212847,0.998551983782,256543,118954.5,2.29963557495,51102026,0.600335002039,4447.23906225,3967.26093775,0.714072256119,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,0.00123883697273,0.00999829449816,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-05T00:00:00.000+09:00",4310,4325,4225,4270,96263,-0.0092807424594,0.0190930787589,-0.0161290322581,53.5296081685,4199.61938258,4217.97208695,-18.352704367,-41.4281213352,23.0754169682,4203.75,4276.3,134.896655806,0.0168231200913,0.111382782774,-0.157773769274,,,,,"2023-10-05T19:32:21.000+09:00",0,-32072,0,-0.0456674473068,0.00819672131148,-0.0725995316159,1,0,0.0232018561485,0.0157597383289,-0.00147323620887,-0.00429805722879,-0.00970213614407,0.00540407891528,0.0315917226711,19.8342084166,"validation",4314.41666667,-0.0102949413787,1.01575973833,0.989705058621,251892.8,121002.5,0.79554554658,51005763,0.527544885436,4437.86268654,3969.63731346,0.641491691413,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.00836375497608,-0.0118047861515,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-06T00:00:00.000+09:00",4270,4270,4075,4075,191963,-0.0456674473068,-0.0145102781137,-0.0621403912543,41.9310564337,4180.44716987,4207.38156199,-26.9343921125,-38.5293754906,11.5949833782,4190.25,4267.3,139.18975182,0.0194577296918,0.110301140776,0.408386200356,,,,,"2023-10-05T19:32:22.000+09:00",0,-57071,0,0.00122699386503,0.0834355828221,-0.0331288343558,1,0,0.0456674473068,-0.0275043255176,-0.0450636233684,-0.00660966677607,-0.00945506147009,0.00284539469403,0.0341569943116,20.4776839511,"validation",4309.16666667,-0.0543415200155,0.972495674482,0.945658479985,276504,127965.6,1.50011409316,50813800,0.403241574298,4421.34467757,3959.15532243,0.250643326767,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.0383712866983,-0.0418366533666,,,0,1,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-07T00:00:00.000+09:00",4090,4095,4015,4080,111290,0.00122699386503,-0.0144927536232,-0.0609896432681,42.2764251491,4164.99375912,4197.94589073,-32.9521316041,-37.4139267133,4.46179510922,4177,4258.1,134.961912404,0.0194690618979,0.107433414714,-0.133170909913,,,,,"2023-10-05T19:32:23.000+09:00",0,-13836,0,-0.00735294117647,0.111519607843,-0.0257352941176,1,0.00368098159509,0.0196319018405,-0.0232224084271,-0.0418261666001,-0.00807650284414,-0.0091700800768,0.00109357723265,0.033078900099,19.9337469556,"validation",4303.75,-0.0519895440023,0.976777591573,0.948010455998,284622.2,131959.1,0.84336737671,50925090,0.433206576886,4401.37468663,3952.62531337,0.28384370925,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,0.00710994345424,0.0138529538846,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-08T00:00:00.000+09:00",4050,4125,4020,4050,119324,-0.00735294117647,-0.0515222482436,-0.0678941311853,40.7118520337,4147.30241157,4186.98693586,-39.684524293,-37.8680462293,-1.8164780637,4162.25,4249.7,132.821775804,0.0194792873269,0.104232599481,-0.0976503685014,,,,,"2023-10-05T19:32:24.000+09:00",0,-62956,0,0.062962962963,0.141975308642,-0.0283950617284,1,-0.00735294117647,0.0257352941176,-0.0269685867019,-0.0469915523449,-0.00979864797357,-0.00935013487142,-0.000448513102149,0.0327955001984,19.9960699235,"validation",4297.66666667,-0.057628170325,0.973031413298,0.942371829675,158478.4,134420.35,0.887692972083,50805766,0.380889872702,4379.17106859,3945.32893141,0.241265335065,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,-0.00712533488826,-0.0159808594429,,,0,1,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-11T00:00:00.000+09:00",4055,4940,4040,4305,5066337,0.062962962963,-0.00116009280742,-0.018244013683,55.7143670965,4171.56357902,4195.72864431,-24.1650652966,-35.1274500427,10.9623847462,4158.25,4247,187.620220389,0.0241668661866,0.0975587119697,4.3152040515,,,,,"2023-10-05T19:32:25.000+09:00",0,149553,0,0,0.00348432055749,-0.0859465737515,1,0.00123456790123,0.222222222222,0.0352912884026,0.0136566988462,-0.00561325558573,-0.00815968642107,0.00254643083535,0.0435819327268,23.8056610461,"validation",4291.41666667,0.00316523292619,1.0352912884,1.00316523293,1117035.4,385527.15,13.1413235099,55872103,0.784137122379,4361.08675702,3955.41324298,0.861744099425,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,0.0593518344068,0.0647459816245,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-12T00:00:00.000+09:00",4350,4470,4230,4305,1313762,0,0.00819672131148,-0.00692041522491,55.7143670965,4192.09225917,4203.82281881,-11.7305596407,-30.4480719623,18.7175123216,4156.75,4243.5,191.361633218,0.0240401912656,0.0952530649525,0.786134509559,,,,,"2023-10-05T19:32:26.000+09:00",0,22020,0,0.0255516840883,0.0360046457607,-0.075493612079,1,0.0104529616725,0.0557491289199,0.0356648824202,0.0144927536232,-0.0027248686738,-0.00707272287162,0.00434785419782,0.0444510181692,22.4559377523,"validation",4286,0.00443303779748,1.03566488242,1.0044330378,1360535.2,449090.75,2.92538200798,55872103,0.677882254311,4354.72158887,3958.77841113,0.874422412947,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,0.00793936359939,0.0159004986028,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-13T00:00:00.000+09:00",4350,4550,4270,4415,1079000,0.0255516840883,0.0834355828221,0.0549581839904,60.6907401058,4226.38575776,4219.46557297,6.9201847864,-22.9744206126,29.894605399,4168.25,4242.6,197.692945131,0.0232815135664,0.109249699766,0.525185914068,,,,,"2023-10-05T19:32:27.000+09:00",0,-27104,0,0.0271800679502,-0.0124575311438,-0.126840317101,0,0.0104529616725,0.0650406504065,0.0591975049481,0.0406354593881,0.00156742577268,-0.00520371927805,0.00677114505073,0.0447775640162,22.2843083575,"validation",4283.83333333,0.0306189938918,1.05919750495,1.03061899389,1537942.6,498787.4,2.16324630494,56951103,0.727031196057,4395.94003052,3940.55996948,1.0418550813,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,0.0262928395023,0.0426110578355,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-14T00:00:00.000+09:00",4515,4650,4425,4535,629381,0.0271800679502,0.111519607843,0.0771971496437,65.2749658519,4273.86487195,4242.83849349,31.0263784568,-12.1742607987,43.2006392555,4184.5,4245.5,200.357734765,0.023870664317,0.132918582038,0.0953429979092,,,,,"2023-10-05T19:32:28.000+09:00",0,-9201,0,0.0198456449835,-0.0694597574421,-0.175303197354,0,0.0226500566251,0.0509626274066,0.0837615007767,0.0681898480744,0.00684153879974,-0.00268451175275,0.00952605055248,0.0441803163759,21.7720724386,"validation",4283.58333333,0.0586930723888,1.08376150078,1.05869307239,1641560.8,524352.95,1.20030029391,57580484,0.740340165913,4462.59890327,3906.40109673,1.13017148913,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,0.012113196131,0.00820462839969,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-15T00:00:00.000+09:00",4645,4680,4480,4625,586258,0.0198456449835,0.141975308642,0.0933806146572,68.2642414624,4327.88566088,4271.14675323,56.7389076464,1.60837289031,55.130534756,4204.25,4252.5,200.332182282,0.0241195763032,0.160739529834,0.0332818397055,,,,,"2023-10-05T19:32:29.000+09:00",0,3175,0,-0.0659459459459,-0.0886486486486,-0.214054054054,0,0.0242557883131,0.0441014332966,0.100077302729,0.08759553204,0.0122678719235,0.000347756300608,0.0119201156229,0.0433150664393,21.720746895,"validation",4285.58333333,0.0791996422113,1.10007730273,1.07919964221,1734947.6,549752.85,1.06640283902,58166742,0.752337072923,4542.14458415,3866.35541585,1.12260542153,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,0.00881136057954,0.0203348219432,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-18T00:00:00.000+09:00",4630,4630,4260,4320,723083,-0.0659459459459,0.00348432055749,0.046004842615,51.9447405774,4326.67248228,4274.76551225,51.9069700297,11.6680923182,40.2388777115,4213.75,4252.8,212.451312119,0.028052184666,0.161228927287,0.127394305129,,,,,"2023-10-05T19:32:30.000+09:00",0,-97010,0,0.0324074074074,-0.0381944444444,-0.122685185185,0,0.00108108108108,0.08,0.0252150697123,0.0158013544018,0.0120155023217,0.00270094729588,0.00931455502581,0.0491785444719,21.8622899756,"validation",4283.08333333,0.00861918010779,1.02521506971,1.00861918011,866296.8,584099.95,1.2379439512,57443659,0.649293584086,4553.43919618,3874.06080382,0.656392963326,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,-0.0557355879683,-0.0573366670565,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-19T00:00:00.000+09:00",4320,4500,4285,4460,325245,0.0324074074074,0.0360046457607,0.101234567901,57.0234988047,4347.18440809,4288.48658542,58.6978226658,21.0740383877,37.6237842781,4234.25,4255.9,212.633361253,0.0282890319818,0.163944900105,-0.248376878487,,,,,"2023-10-05T19:32:31.000+09:00",0,58664,0,-0.0224215246637,-0.0807174887892,-0.121076233184,0,0,0.0497685185185,0.0533152270178,0.0479569538758,0.0131609467861,0.00472512071473,0.00843582607133,0.0476756415366,21.0952380692,"validation",4283.08333333,0.0413059127965,1.05331522702,1.0413059128,668593.4,595259.1,0.546392318908,57768904,0.673013986682,4581.34184663,3887.15815337,0.825202107438,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,0.0384313634104,0.040709980083,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-20T00:00:00.000+09:00",4460,4570,4300,4360,378375,-0.0224215246637,-0.0124575311438,0.0686274509804,52.7362151522,4349.15603761,4293.78387539,55.3721622222,27.9336631546,27.4384990676,4248.25,4256.9,216.730978306,0.0289146195515,0.161782502006,-0.215461168646,,,,,"2023-10-05T19:32:33.000+09:00",0,42822,0,-0.0321100917431,-0.0355504587156,-0.0974770642202,0,0,0.0605381165919,0.0263049490967,0.0242195024548,0.0127000372069,0.00640680347583,0.00629323373109,0.0497089399785,21.2238683833,"validation",4280.33333333,0.0186122576123,1.0263049491,1.01861225761,528468.4,611370,0.618896903675,57390529,0.619741073327,4591.89625707,3904.60374293,0.662594525184,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.0226286198219,-0.0210978305388,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-21T00:00:00.000+09:00",4365,4365,4205,4220,244249,-0.0321100917431,-0.0694597574421,0.0458488228005,47.3669317249,4329.28587798,4288.31840314,40.9674748407,30.5404254918,10.4270493489,4257.5,4255.1,212.67876557,0.0298044945121,0.15496004086,-0.350763319632,,,,,"2023-10-05T19:32:34.000+09:00",0,23523,0,-0.00118483412322,-0.0355450236967,-0.0876777251185,0,0.00114678899083,0.0366972477064,-0.00880798590722,-0.00824892481963,0.00970793242671,0.00723706765209,0.00247086477462,0.0503978117465,20.7535338837,"validation",4275,-0.012865497076,0.991192014093,0.987134502924,451442,621918.2,0.392734928806,57146280,0.592269047601,4587.37118698,3927.62881302,0.443159630971,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,-0.0146200341591,-0.00714181188088,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-22T00:00:00.000+09:00",4210,4260,4110,4215,241580,-0.00118483412322,-0.0886486486486,0.0603773584906,47.1821700309,4311.70343521,4282.88741031,28.8160248998,30.1955453734,-1.37952047362,4269.5,4253.2,208.201710887,0.029549494337,0.142577142674,-0.363212450459,,,,,"2023-09-25T06:50:22.000+09:00",0,6986,0,-0.0142348754448,-0.0427046263345,-0.0913404507711,0,-0.00236966824645,0.0355450236967,-0.0127649607682,-0.00898147277344,0.00683654208773,0.00716383045633,-0.000327288368594,0.0493954236979,20.7413608316,"validation",4270.75,-0.0130539132471,0.987235039232,0.986946086753,382506.4,631161.8,0.382754469615,56904700,0.568949673443,4573.86655532,3965.13344468,0.410469795307,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.00153488022725,0.00268419966402,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-25T00:00:00.000+09:00",4215,4300,4145,4155,141533,-0.0142348754448,-0.0381944444444,0.0109489051095,44.9179305901,4287.59521441,4273.41426881,14.1809456025,26.9926254192,-12.8116798167,4271.75,4250.3,204.40158868,0.028915204292,0.140576801266,-0.451355561832,,,,,"2023-09-26T06:50:22.000+09:00",0,-8472,0,-0.0132370637786,-0.0180505415162,-0.0649819494585,0,0,0.0367734282325,-0.0273307192603,-0.0224219466861,0.00341298329783,0.00649642007683,-0.003083436779,0.0491941248328,20.1923558934,"validation",4266,-0.0260196905767,0.97266928074,0.973980309423,266196.4,626517.9,0.225904160121,56763167,0.543164209674,4572.0044754,3971.4955246,0.305581582351,-4368,17587,29680,39400,29026,1387,-35051,-46541,-26077,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,-0.00930291418286,0.00697000004358,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-26T00:00:00.000+09:00",4125,4195,4080,4100,179295,-0.0132370637786,-0.0807174887892,-0.0214797136038,42.8862356908,4258.73441219,4260.56876742,-1.83435522134,21.2272292911,-23.0615845125,4267.25,4245.3,198.015760918,0.0287469517046,0.144180732695,-0.419513930604,,,,,"2023-09-27T06:50:22.000+09:00",0,-13798,0,0.0256097560976,-0.0341463414634,-0.0548780487805,0,-0.0072202166065,0.0276774969916,-0.0391938602144,-0.0342260853179,-0.000447403712523,0.00517737299783,-0.00562477671036,0.0482965270531,20.415530027,"validation",4259.66666667,-0.0374833711558,0.960806139786,0.962516628844,237006.4,629506.95,0.284818142198,56583872,0.516851561369,4574.8776158,3959.6223842,0.228161596339,28252,46873,75605,28095,37254,-3554,-57486,-85272,-68330,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-9.87812514138e-05,0.000288205237233,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-09-27T00:00:00.000+09:00",4105,4265,4055,4205,118618,0.0256097560976,-0.0355504587156,0.0169286577993,47.7455329406,4250.46757955,4256.45256242,-5.98498287283,15.7847868583,-21.7697697312,4270.75,4243.5,198.871777995,0.0291446542725,0.141936982212,-0.478925044812,,,,,"2023-10-04T06:50:22.000+09:00",0,-9077,0,-0.0321046373365,-0.0630202140309,-0.0713436385256,0,0.00121951219512,0.0512195121951,-0.0153954223497,-0.00907269942265,-0.00142330151554,0.00375381375941,-0.00517711527495,0.0472941208073,20.0276930991,"validation",4255.41666667,-0.0118476451581,0.98460457765,0.988152354842,185055,631992.5,0.187688936182,56702490,0.529654861411,4573.83868339,3967.66131661,0.391533396654,62051,53395,93244,-4426,34143,-10831,-60278,-90190,-80206,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.0247571269547,0.00966426070001,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-04T00:00:00.000+09:00",4250,4250,4065,4070,181347,-0.0321046373365,-0.0355450236967,-0.0169082125604,42.7136708404,4222.70333654,4242.6412615,-19.9379249602,8.64024449462,-28.5781694548,4267.25,4239.8,197.88093671,0.0300385968842,0.145560560243,-0.42661282111,,,,,"2023-10-05T06:50:22.000+09:00",0,-45497,0,-0.00859950859951,-0.0233415233415,-0.034398034398,0,0.0107015457788,0.0439952437574,-0.0462241490421,-0.0400490589179,-0.00489875306147,0.00212291019524,-0.00702166325671,0.0486193947689,20.4195658818,"validation",4250.08333333,-0.0423717182016,0.953775850958,0.957628281798,172474.6,637524.9,0.284454771884,56521143,0.505291009026,4577.82165035,3956.67834965,0.182440429159,58169,47774,94565,-16961,7803,-25081,-44641,-59030,-68077,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,-0.00801607190023,0.00787063079029,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-05T00:00:00.000+09:00",4115,4150,4030,4035,117951,-0.00859950859951,-0.0427046263345,-0.0550351288056,41.4927509369,4193.82590015,4227.26042732,-33.4345271659,0.225290162528,-33.6598173284,4255.5,4234.5,192.318012659,0.0291738983444,0.153510901833,-0.453994169019,,,,,"2023-10-06T06:50:23.000+09:00",0,-7241,0,0.0111524163569,-0.0247831474597,-0.00123915737299,0,0.0110565110565,0.029484029484,-0.0518152978498,-0.0471130003542,-0.00828612816998,5.58339931917e-05,-0.00834196216317,0.0476624566689,19.9807861458,"validation",4246.08333333,-0.0497124801287,0.94818470215,0.950287519871,147748.8,605920.3,0.194664215739,56403192,0.4600207321,4582.13282138,3928.86717862,0.162465028666,16872,59807,89515,-27808,-23646,-33386,8577,-39659,-54857,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.00773073498362,-0.00069760124256,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-06T00:00:00.000+09:00",4025,4090,4025,4080,67363,0.0111524163569,-0.0180505415162,-0.0533642691415,43.7201713549,4176.3142232,4216.35224751,-40.0380243108,-7.82737273215,-32.2106515787,4244,4230.8,183.223868898,0.0292124588517,0.157518564626,-0.489591868845,,,,,"2023-10-10T06:50:22.000+09:00",0,-244,0,-0.0294117647059,-0.0355392156863,-0.00122549019608,0,-0.00247831474597,0.0161090458488,-0.0386427898209,-0.0356433771391,-0.00981324125266,-0.00191847370886,-0.0078947675438,0.0449078110043,19.4317034558,"validation",4242.33333333,-0.0382651056808,0.961357210179,0.961734894319,132914.8,595610.85,0.113099014231,56470555,0.45067421119,4578.25439414,3909.74560586,0.254677869795,50348,108111,255740,-68913,-74170,118995,7256,-47883,-287583,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.00901811780471,-0.00803561889817,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-10T00:00:00.000+09:00",4025,4115,3945,3960,162864,-0.0294117647059,-0.0341463414634,-0.0725995316159,39.4112716854,4143.03511194,4197.36319214,-54.3280802015,-17.127514226,-37.2005659755,4228.5,4225.5,182.279306833,0.0297766696822,0.168397829314,-0.404707599785,,,,,"2023-10-11T06:50:22.000+09:00",0,-38633,0,-0.00505050505051,0.0050505050505,0.0176767676768,1,-0.0134803921569,0.0416666666667,-0.0634976942178,-0.062832800852,-0.0137192121721,-0.00432512985506,-0.00939408231705,0.0460301279882,20.2846700815,"validation",4236.58333333,-0.0652845256594,0.936502305782,0.934715474341,129628.6,598940.9,0.271919984092,56307691,0.4426086113,4584.53511063,3872.46488937,0.122930447047,52631,72153,453416,-69945,-90237,-51668,4958,3414,-330081,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.026858552017,-0.00321105181131,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-11T00:00:00.000+09:00",4045,4045,3865,3940,344354,-0.00505050505051,-0.0630202140309,-0.0331288343558,38.7262204206,4111.79894087,4178.29925198,-66.5003111107,-27.002073603,-39.4982375078,4221.75,4220.4,182.116499202,0.0281601965688,0.176312197948,-0.24388067723,,,,,"2023-10-12T06:50:22.000+09:00",0,-11828,0,0.00888324873096,-0.0215736040609,0.0266497461929,0,0.0214646464646,0.0454545454545,-0.0667377272458,-0.0664392000758,-0.0168782515509,-0.00685331817334,-0.0100249333776,0.0462224617265,21.02836148,"validation",4230.41666667,-0.068649660199,0.933262272754,0.931350339801,174775.8,606560.45,0.567715880585,55963337,0.424486710269,4593.92301084,3849.57698916,0.121479806714,50127,47883,444043,-62842,-82062,-41274,-3614,17005,-338958,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.0248209185227,-0.0328744044216,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-12T00:00:00.000+09:00",3975,4040,3905,3975,179102,0.00888324873096,-0.0233415233415,-0.0257352941176,40.6697949775,4090.75294997,4163.24004813,-72.4870981637,-36.0990785151,-36.3880196486,4216.5,4218.1,178.751034974,0.0282436705335,0.181587981361,-0.401282155005,,,,,"2023-10-13T06:50:23.000+09:00",0,39557,0,-0.0100628930818,-0.0591194968553,0.0176100628931,0,0.00888324873096,0.0342639593909,-0.0572749911064,-0.0576325833906,-0.0182357479657,-0.00908152918619,-0.00915421877952,0.0449688138299,20.3834907834,"validation",4224.83333333,-0.0591344826226,0.942725008894,0.940865517377,174326.8,609951.05,0.293633398942,56142439,0.427685877416,4599.3328617,3833.6671383,0.184588205248,38728,88670,438863,-47974,-105183,-34369,2656,-586,-341452,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.003255130424,-0.0135981493501,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-13T00:00:00.000+09:00",3975,4010,3930,3935,88850,-0.0100628930818,-0.0247831474597,-0.0283950617284,39.1417253934,4066.79095767,4146.3333779,-79.5424202347,-44.787746859,-34.7546733756,4210.75,4212.2,171.697389618,0.0282807647312,0.188040074765,-0.483598748743,,,,,"2023-10-16T06:50:22.000+09:00",0,5460,0,0,-0.0762388818297,0.0228716645489,0,0,0.0201257861635,-0.0654871459954,-0.0658088409857,-0.0202140839224,-0.0113818924673,-0.00883219145505,0.043633389992,19.6723709973,"validation",4218.58333333,-0.0672224087865,0.934512854005,0.932777591213,168506.6,608427.35,0.14603222554,56053589,0.431261267266,4606.64487241,3814.85512759,0.151738353768,72870,128151,390457,-49525,-111954,11711,-40058,-45221,-348022,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,-0.000517845457337,0.00514973663254,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-16T00:00:00.000+09:00",3905,3960,3830,3935,78905,0,-0.0355392156863,-0.0859465737515,39.1417253934,4046.51542572,4130.67905361,-84.1636278944,-52.6629230661,-31.5007048283,4192.25,4206.3,168.719004646,0.0241895687133,0.196002806361,-0.83518933566,,,,,"2023-10-17T06:50:22.000+09:00",0,-17966,0,0.0114358322745,-0.0368487928844,0.0216010165184,0,-0.00762388818297,0.0330368487929,-0.0613632297692,-0.0644984903597,-0.0213884696047,-0.0133832078948,-0.00800526170987,0.042876494192,19.5536660403,"validation",4212.5,-0.0658753709199,0.938636770231,0.93412462908,170815,359055.75,0.219756959748,56053589,0.0252726770146,4603.09638248,3781.40361752,0.186926779731,30658,28193,313498,-7251,-20400,66633,-36172,-26423,-326044,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,0.00810618244,0.014876394662,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-17T00:00:00.000+09:00",3900,4025,3900,3980,86031,0.0114358322745,0.0050505050505,-0.075493612079,41.9857148539,4036.2822833,4119.51764223,-83.2353589339,-58.7774102397,-24.4579486942,4176,4200.6,165.5962186,0.0244158761577,0.199894599067,-0.818231599953,,,,,"2023-10-18T06:50:22.000+09:00",0,11461,0,-0.0314070351759,-0.0150753768844,0.0138190954774,0,-0.00889453621347,0.0317662007624,-0.0469348659004,-0.0525163071942,-0.0209134067673,-0.0147681935276,-0.00614521323976,0.0416070901004,19.6515000766,"validation",4206.33333333,-0.0538077502179,0.9530651341,0.946192249782,155448.4,297669.2,0.289015457427,56139620,0.0449352838654,4593.37992285,3758.62007715,0.26520193082,-15945,20094,262722,32688,-2550,91611,-28786,-34330,-296241,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,0.00161331889318,-0.000704222503836,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-18T00:00:00.000+09:00",4000,4000,3855,3855,142349,-0.0314070351759,-0.0215736040609,-0.126840317101,36.8362100204,4008.39270125,4099.92374281,-91.5310415553,-65.3281365028,-26.2029050525,4148,4191,164.125060128,0.0241683686778,0.204707475919,-0.57668270898,,,,,"2023-10-19T06:50:22.000+09:00",0,-77861,0,-0.029831387808,0.0207522697795,0.0622568093385,1,0.00502512562814,0.036432160804,-0.0706364513018,-0.0801717967072,-0.0237434608444,-0.0169463389112,-0.00679712193321,0.042574594067,20.1231633556,"validation",4199,-0.0819242676828,0.929363548698,0.918075732317,115047.4,250836.65,0.567496815158,55997271,-0.190130110572,4572.56330506,3723.43669494,0.154939562003,-50653,27371,249149,31396,-17716,-71467,19025,-22582,-145939,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.0323947717957,-0.0174013305024,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-19T00:00:00.000+09:00",3810,3845,3730,3740,168616,-0.029831387808,-0.0591194968553,-0.175303197354,32.8449908729,3967.10151645,4073.26272482,-106.161208378,-73.4947508778,-32.6664575,4108.25,4179.7,161.330412976,0.023381544191,0.204971803639,-0.353474483878,,,,,"2023-10-20T06:50:22.000+09:00",0,-58980,0,-0.0280748663102,0.0294117647059,0.118983957219,1,-0.011673151751,0.029831387808,-0.0896367066269,-0.105198937723,-0.0283853498336,-0.0196510029085,-0.00873434692513,0.0431364740578,20.2622201112,"validation",4190.41666667,-0.107487322263,0.910363293373,0.892512677737,112950.2,227798.4,0.740198350822,55828655,-0.384513016773,4529.28770615,3687.21229385,0.0626876231973,-17095,-27630,269085,1047,28621,-81765,15870,-13209,-217202,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,-0.0108270834143,0.000889723838783,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-20T00:00:00.000+09:00",3725,3725,3570,3635,268155,-0.0280748663102,-0.0762388818297,-0.214054054054,29.6826449595,3916.00897545,4040.79881928,-124.789843827,-83.7537694676,-41.0360743593,4058.75,4166.1,161.949669192,0.022716576834,0.196400805438,0.384267525897,,,,,"2023-10-23T06:50:22.000+09:00",0,-97483,0,0.0426409903714,0.0536451169188,0.141678129298,1,-0.00401069518717,0.0414438502674,-0.104404065291,-0.127481337462,-0.0343300808327,-0.0230409269512,-0.0112891538815,0.0445528663527,20.6976848415,"validation",4179.33333333,-0.130244058063,0.895595934709,0.869755941937,148811.2,211893.25,1.2655193122,55560500,-0.614989387345,4457.32088454,3660.17911546,-0.0315867471015,67840,15064,396351,-82077,-35102,-132765,14050,19778,-281732,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,-0.0111860510109,-0.00921103283228,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-23T00:00:00.000+09:00",3640,3805,3595,3790,134548,0.0426409903714,-0.0368487928844,-0.122685185185,39.0168467817,3896.62297923,4022.22112896,-125.598149734,-92.1226455208,-33.4755042127,4032.25,4155.4,165.381835678,0.0220722292767,0.196434397094,-0.542424475295,,,,,"2023-10-24T06:50:22.000+09:00",0,3720,0,0.0343007915567,0.0250659630607,0.098944591029,1,0.00137551581843,0.0577716643741,-0.0600781201562,-0.087933772922,-0.0331393534917,-0.0243067666282,-0.00883258686351,0.0436363682529,20.0497975917,"validation",4171.41666667,-0.0914357632299,0.939921879844,0.90856423677,159939.8,182466.5,0.737384670611,55695048,-0.479159462148,4428.28629884,3636.21370116,0.194156822609,119506,116219,491513,-124933,-135398,-170898,3562,17152,-337142,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.0502115166872,0.0498688096759,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-24T00:00:00.000+09:00",3795,3945,3795,3920,155711,0.0343007915567,-0.0150753768844,-0.121076233184,45.5457842019,3900.21944396,4014.64919349,-114.429749521,-96.5840663208,-17.8456832001,4005.25,4147,164.640275987,0.0222413716576,0.172873327616,-0.22250152012,,,,,"2023-10-25T06:50:22.000+09:00",0,13523,0,0.00382653061224,-0.0114795918367,0.0612244897959,0,0.00131926121372,0.0395778364116,-0.0212845640097,-0.0547383650832,-0.0291912626329,-0.0246387924288,-0.0045524702041,0.0420000704049,20.2296039384,"validation",4166.33333333,-0.0591247299784,0.97871543599,0.940875270022,173875.8,173989.8,0.894943266789,55850759,-0.55122340505,4351.45044772,3659.04955228,0.376877686667,229672,217987,638451,-230045,-234112,-299761,-1532,14045,-359977,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,0.0230620239604,0.00658011955631,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-25T00:00:00.000+09:00",3975,3975,3905,3935,34940,0.00382653061224,0.0207522697795,-0.0974770642202,46.2607037861,3905.57029874,4008.74925323,-103.178954488,-97.9030439543,-5.27591053375,3984,4138.8,157.880256274,0.0220178917356,0.153803005268,-1.66908444745,,,,,"2023-10-26T06:50:22.000+09:00",0,-66,0,-0.0216010165184,-0.00762388818297,0.0673443456163,0,0.0140306122449,0.0178571428571,-0.0122991967871,-0.0492413259882,-0.0262208270618,-0.024880061996,-0.00134076506576,0.0401220473377,18.7390537518,"validation",4162,-0.0545410860163,0.987700803213,0.945458913984,152394,156818.05,0.222805984388,55885699,-0.479801272876,4290.37558649,3677.62441351,0.42003279282,134179,199896,329995,-147424,-213922,-187891,11668,12421,-173475,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.0123601637835,0.0216895889921,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-26T00:00:00.000+09:00",3850,3915,3810,3850,68203,-0.0216010165184,0.0294117647059,-0.0876777251185,42.8292474316,3897.02102201,3996.99004928,-99.9690272743,-98.3162406183,-1.65278665606,3965.5,4128.9,155.53166654,0.0214804519953,0.146997915693,-1.09995095968,,,,,"2023-10-27T06:50:22.000+09:00",0,-13676,0,-0.00519480519481,0.0207792207792,0.0805194805195,1,-0.0216010165184,0.0266836086404,-0.0291262135922,-0.0675482574051,-0.0259659811102,-0.0255366858749,-0.00042929523534,0.0403978354649,19.3860722622,"validation",4158,-0.0740740740741,0.970873786408,0.925925925926,132311.4,148015.75,0.460782045154,55817496,-0.448865745706,4256.96011734,3674.03988266,0.301859683146,59763,193077,372244,-78630,-215075,-252631,18661,19943,-151331,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,0.00551933453546,0.013412734714,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-27T00:00:00.000+09:00",3860,3900,3735,3830,153728,-0.00519480519481,0.0536451169188,-0.0913404507711,42.0390870097,3886.71009555,3984.620416,-97.9103204571,-98.235056586,0.324736128959,3946.25,4118.6,156.207976073,0.0214687068848,0.138507406171,0.145705050669,,,,,"2023-10-30T06:50:22.000+09:00",0,-29855,0,0.0143603133159,0.0522193211488,0.0848563968668,1,0.0025974025974,0.0428571428571,-0.0294583465315,-0.0700723546836,-0.0255640523387,-0.0256488398397,8.47875010337e-05,0.0407853723428,20.1935601699,"validation",4151.33333333,-0.0774048498474,0.970541653468,0.922595150153,109426,143623.15,1.07035669389,55663768,-0.432009742162,4219.5424258,3672.9575742,0.287315730285,-32544,117603,327033,14825,-137210,-285352,17483,17478,-78601,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,-0.00681719328047,-0.0114326219589,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-30T00:00:00.000+09:00",3830,3925,3790,3885,41603,0.0143603133159,0.0250659630607,-0.0649819494585,45.0418713539,3886.44700392,3977.24112593,-90.7941220053,-96.7468696699,5.95274766459,3932.75,4108.6,154.693120639,0.0217266130463,0.130643663376,-1.33211428165,,,,,"2023-10-31T06:50:22.000+09:00",0,-2739,0,-0.002574002574,0.048906048906,0.0604890604891,1,0,0.0352480417755,-0.0121416311741,-0.0544224309984,-0.0233704303746,-0.0249026691557,0.0015322387811,0.0398180490705,18.900805828,"validation",4145.58333333,-0.0628580617927,0.987858368826,0.937141938207,90837,138626.65,0.300108240371,55705371,-0.381526928624,4189.64443357,3675.85556643,0.407062992109,-12783,67607,320130,-4494,-93483,-323451,16328,25187,-31967,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.0109992023254,0.00283043315721,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-10-31T00:00:00.000+09:00",3885,3980,3860,3875,98044,-0.002574002574,-0.0114795918367,-0.0548780487805,44.5895531784,3884.6859264,3969.66770919,-84.9817827966,-94.3938522952,9.41206949865,3921.5,4099.4,152.215040593,0.0216022402806,0.125508834078,-0.502211632293,,,,,"2023-11-01T06:50:22.000+09:00",0,8585,0,0.00774193548387,0.04,0.0709677419355,1,0,0.030888030888,-0.0118577075099,-0.0547397180075,-0.0219307826572,-0.0243597038181,0.00242892116094,0.0392813007983,19.7554725809,"validation",4139.08333333,-0.0638023717007,0.98814229249,0.936197628299,79303.6,134564.1,0.728604434615,55607327,-0.362854951655,4167.59144642,3675.40855358,0.405522925163,28741,-7854,302380,-44686,-29716,-356615,47374,68849,51978,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,0.011517880311,0.0251890997083,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-01T00:00:00.000+09:00",3850,3975,3850,3905,152213,0.00774193548387,-0.00762388818297,-0.0713436385256,46.3307935406,3887.81116849,3964.87750851,-77.0663400228,-90.9283498407,13.8620098179,3906.5,4093.8,150.271109122,0.0207712175057,0.106952148625,0.219601357265,,,,,"2023-11-02T06:50:22.000+09:00",0,27249,0,0.00640204865557,0.0358514724712,0.0742637644046,1,-0.00645161290323,0.0322580645161,-0.000383975425573,-0.0461185206898,-0.0197352983413,-0.023285108794,0.00354981045273,0.0384817180851,20.2030491986,"validation",4131.91666667,-0.0549180162556,0.999616024574,0.945081983744,102758.2,136243.85,1.11721006122,55759540,-0.346052317224,4115.4042843,3697.5957157,0.496409839068,19404,2828,277978,-46748,-36534,-350234,58834,64644,71488,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,-0.00260490537144,0.00348979582893,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-02T00:00:00.000+09:00",3905,3975,3905,3930,153656,0.00640204865557,0.0207792207792,-0.034398034398,47.8028263778,3894.30175795,3962.29398936,-67.9922314107,-86.3411261547,18.3488947441,3899.5,4088.2,144.537458471,0.0197900255095,0.100254507247,0.260674528563,,,,,"2023-11-03T06:50:22.000+09:00",0,-33977,0,0.0254452926209,0.029262086514,0.0992366412214,1,0,0.0179257362356,0.00782151557892,-0.0386967369502,-0.0173008222419,-0.0219697522022,0.00466892996032,0.0367779792547,20.2188663231,"validation",4125.66666667,-0.0474266785166,1.00782151558,0.952573321483,119848.8,134859.3,1.13938007983,55913196,-0.225400472937,4094.9712255,3704.0287745,0.578016597894,20596,28440,282557,-22898,-37751,-329388,34364,40890,47038,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.0116552689899,-0.0390641797172,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-03T00:00:00.000+09:00",3940,4070,3940,4030,192742,0.0254452926209,0.0522193211488,-0.00123915737299,53.3183096566,3915.17841058,3967.30924941,-52.1308388352,-79.4990686908,27.3682298556,3899.25,4084.2,144.213354294,0.0205599328918,0.0999110025749,0.741006308161,,,,,"2023-11-06T06:50:22.000+09:00",0,24132,0,0.0111662531017,-0.00124069478908,0.117866004963,0,0.00254452926209,0.0330788804071,0.0335320895044,-0.0132706527594,-0.0129356920187,-0.0197268160523,0.00679112403365,0.0357849514378,20.4706294423,"validation",4120.91666667,-0.0220622434329,1.0335320895,0.977937756567,127651.6,138598.85,1.39064645919,56105938,-0.107235377494,4094.0389884,3704.4610116,0.835619587835,-1184,23506,284324,37774,-6767,-291033,-23319,28047,20082,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.0146818660785,0.0135282075839,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-06T00:00:00.000+09:00",4000,4085,3995,4075,87485,0.0111662531017,0.048906048906,-0.00122549019608,55.5923171662,3939.76634741,3975.28634205,-35.5199946369,-70.70325388,35.1832592431,3899,4083.1,140.340971845,0.0205603033703,0.0994465715271,-0.721755143498,,,,,"2023-11-07T06:50:22.000+09:00",0,-2440,0,-0.0110429447853,-0.0134969325153,0.0932515337423,0,-0.00744416873449,0.0223325062035,0.0451397794306,-0.00198378682864,-0.00871656310108,-0.0173504917497,0.00863392864862,0.0344395022932,19.6918486576,"validation",4116.75,-0.0101414951114,1.04513977943,0.989858504889,136828,139604.95,0.626661160654,56193423,-0.0992557928641,4092.87109119,3705.12890881,0.953909860717,-11526,4085,216104,57569,25529,-223752,-32826,15490,31406,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0454261280598,-0.0622305885324,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-07T00:00:00.000+09:00",4030,4070,3990,4030,52285,-0.0110429447853,0.04,0.0176767676768,52.821300765,3953.64844781,3979.3392056,-25.6907577906,-61.7007546621,36.0099968716,3902.5,4082.7,136.388045284,0.0196074528612,0.102786270955,-1.09904889807,,,,,"2023-11-08T06:50:22.000+09:00",0,-2703,0,0.00372208436725,0.00124069478908,0.0942928039702,1,-0.0110429447853,0.0196319018405,0.0326713645099,-0.0129081245254,-0.00637487786366,-0.0153103609583,0.00893548309469,0.0338431874155,19.1659864617,"validation",4111.58333333,-0.0198423154097,1.03267136451,0.98015768459,127676.2,134076,0.389965392762,56141138,-0.0621114144217,4103.0617112,3701.9382888,0.817857280027,-45669,-45970,184257,77876,84811,-181567,-18952,-25436,23128,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0122989271202,0.00692119840372,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-08T00:00:00.000+09:00",4035,4060,3995,4045,41161,0.00372208436725,0.0358514724712,0.0266497461929,53.6506386463,3967.70253276,3984.20296815,-16.5004353862,-52.660690807,36.1602554207,3907.75,4082,131.288899193,0.0195637432274,0.10722832299,-1.30883648413,,,,,"2023-11-09T06:50:22.000+09:00",0,-4076,0,0,0.0123609394314,0.127317676143,1,0.00124069478908,0.0161290322581,0.035122512955,-0.00906418422342,-0.00407921764802,-0.0130187121896,0.00893949454159,0.0324570826187,18.9304833206,"validation",4106.58333333,-0.0149962458654,1.03512251296,0.985003754135,105465.8,118916.35,0.346134068192,56182299,0.0920655570071,4117.26073958,3698.23926042,0.827548841349,-39885,-35783,194312,39058,79039,-189133,890,-29897,24586,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.012862986837,0.0199162690173,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-09T00:00:00.000+09:00",4040,4050,4010,4045,25246,0,0.029262086514,0.0176100628931,53.6506386463,3979.5944508,3988.70645199,-9.11200119044,-43.9509528837,34.8389516932,3911.25,4082.2,124.768263536,0.019491939558,0.110513044161,-1.40819671103,,,,,"2023-11-10T06:50:22.000+09:00",0,2050,0,-0.00494437577256,0.0346106304079,0.132262051916,1,-0.00123609394314,0.00988875154512,0.0341962288271,-0.00911273333007,-0.00225265789628,-0.0108655013309,0.00861284343466,0.0308450589706,18.4416598456,"validation",4101.58333333,-0.0137954854832,1.03419622883,0.986204514517,79783.8,111223.55,0.226984303234,56182299,0.0179188670025,4127.37207199,3695.12792801,0.8094316068,-23389,-39900,153987,18313,66740,-157465,5246,-13628,33996,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.00225468900984,0.0100490740056,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-10T00:00:00.000+09:00",4045,4045,3990,4025,28490,-0.00494437577256,-0.00124069478908,0.0228716645489,52.2308594266,3986.57991991,3991.39486295,-4.81494304625,-36.1237509162,31.3088078699,3915.75,4083.2,119.784816141,0.0193774492408,0.113179545815,-1.2548066122,,,,,"2023-11-13T06:50:22.000+09:00",0,-12465,0,-0.00124223602484,0.0310559006211,0.162732919255,1,0,0.0135970333745,0.0279001468429,-0.0142535266458,-0.00119625914193,-0.00897484494812,0.00777858580619,0.0297602027678,18.5575886261,"validation",4096.25,-0.0173939578883,1.02790014684,0.982606042112,46933.4,108205.55,0.263295182179,56153809,0.0463100090522,4137.34140326,3694.15859674,0.746512270764,13232,-31554,124619,-16653,30384,-148695,3284,1167,66470,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.00223297314054,0.0119450334718,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-13T00:00:00.000+09:00",4005,4050,3995,4020,38791,-0.00124223602484,-0.0134969325153,0.0216010165184,51.8613593714,3991.72147069,3993.51376199,-1.79229130313,-29.2574589936,27.4651676904,3920,4081.4,115.157329273,0.0193835661764,0.115367059932,-1.03647104676,,,,,"2023-11-14T06:50:22.000+09:00",0,7262,0,0.00373134328358,0.0360696517413,0.133084577114,1,-0.00496894409938,0.0136645962733,0.0255102040816,-0.0150438574999,-0.000445843607744,-0.00727797487402,0.00683213126628,0.0286461018093,18.864980728,"validation",4090.16666667,-0.0171549651603,1.02551020408,0.98284503484,37194.6,106199.85,0.365264169394,56115018,0.0289214156141,4146.11943747,3693.88056253,0.721122078492,6889,-17368,170543,-7729,13741,-189611,616,3545,61374,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,0.0012062421837,0.0176223418976,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-14T00:00:00.000+09:00",3970,4060,3970,4035,75176,0.00373134328358,0.00124069478908,0.0138190954774,52.937013762,3998.37970597,3996.58681666,1.79288930819,-23.0473893332,24.8402786414,3922.75,4078.3,113.360377182,0.0192535586061,0.117402860725,-0.46715841597,,,,,"2023-11-15T06:50:22.000+09:00",0,-709,0,0.0148698884758,0.0309789343247,0.175960346964,1,-0.0124378109453,0.0223880597015,0.0286151296922,-0.0106171689184,0.000444334401037,-0.00571186848407,0.00615620288511,0.028094269438,19.5303488941,"validation",4085.16666667,-0.0122802007262,1.02861512969,0.987719799274,41772.8,105657.1,0.711509212348,56190194,0.0239330816386,4153.02103596,3692.47896404,0.743734518183,12133,17902,182065,-17433,-28569,-207586,4972,10296,67754,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,-0.00853693641156,-0.0217974395474,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-15T00:00:00.000+09:00",4065,4095,4045,4095,60522,0.0148698884758,0.0123609394314,0.0622568093385,57.0693102393,4013.24436659,4003.87668209,9.36768449587,-16.5643745674,25.9320590633,3934.75,4077.5,109.548921669,0.0179735740516,0.121846655349,-0.627732059851,,,,,"2023-11-16T06:50:22.000+09:00",0,14239,0,0.021978021978,0.025641025641,0.111111111111,1,0.00743494423792,0.0123915737299,0.0407268568524,0.00429184549356,0.00228759084148,-0.00404502431438,0.00633261515587,0.0267518734235,19.3282842146,"validation",4083.66666667,0.00277528365031,1.04072685685,1.00277528365,45645,101565.75,0.595889854602,56250716,0.124768930471,4174.46806357,3695.03193643,0.834246818149,-3253,5078,172019,-14176,-22850,-194267,17067,17344,64512,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.00708428803706,-0.00423133415351,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-16T00:00:00.000+09:00",4095,4195,4070,4185,107989,0.021978021978,0.0346106304079,0.118983957219,62.4020683933,4039.66831019,4017.29322416,22.3750860304,-8.77648244783,31.1515684783,3957,4078.4,110.652570122,0.0167180483777,0.124242070764,0.148689973203,,,,,"2023-11-17T06:50:22.000+09:00",0,12896,0,-0.00836320191159,-0.00597371565114,0.0967741935484,0,0,0.030525030525,0.0576194086429,0.0261377010592,0.00534649606462,-0.00209712842242,0.00744362448704,0.0264402795989,19.9290466342,"validation",4083.25,0.0249188758954,1.05761940864,1.0249188759,62193.6,98534.4,1.09595227657,56358705,0.26896698006,4202.81293701,3711.18706299,0.963767291454,-43415,-37394,144223,-14427,-18999,-205085,54736,53035,100240,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.0213707841861,0.0198158197442,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-17T00:00:00.000+09:00",4160,4205,4125,4150,93106,-0.00836320191159,0.0310559006211,0.141678129298,59.3162664526,4056.64241631,4027.1233557,29.5190606113,-1.11737383601,30.6364344473,3982.75,4076,108.463100827,0.0152060653697,0.105913794254,0.0660923374476,,,,,"2023-11-20T06:50:22.000+09:00",0,3238,0,0.00361445783133,0.00120481927711,0.132530120482,1,-0.00597371565114,0.0191158900836,0.0419935973887,0.0181550539745,0.00711302665332,-0.000269246707471,0.0073822733608,0.0261356869463,19.7723575238,"validation",4081.91666667,0.0166792560684,1.04199359739,1.01667925607,75116.8,89781.95,1.03702358882,56265599,0.392673026148,4193.66408203,3771.83591797,0.896488462002,-68682,-64012,45543,13630,1714,-111879,47542,54554,101246,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,-0.000996371537581,0.00649298282291,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-20T00:00:00.000+09:00",4120,4205,4120,4165,113979,0.00361445783133,0.0360696517413,0.098944591029,60.2240810929,4073.3128138,4037.33644047,35.9763733386,6.30137559892,29.6749977397,4001.5,4073.1,106.787165054,0.0127884192686,0.102785334049,0.508853110063,,,,,"2023-11-21T06:50:22.000+09:00",0,-14179,0,-0.00120048019208,-0.0108043217287,0.159663865546,0,-0.00722891566265,0.0204819277108,0.0408596776209,0.0225626672559,0.00863778471516,0.00151293531787,0.00712484939729,0.025639175283,19.9782410566,"validation",4082.5,0.0202082057563,1.04085967762,1.02020820576,90154.4,88753.5,1.28421977725,56379578,0.385635496065,4207.1477571,3795.8522429,0.897524393911,-76954,-78765,-24441,31524,16403,-37810,38298,55026,99248,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,-0.00502979181946,-0.0139311582676,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-21T00:00:00.000+09:00",4140,4200,4140,4160,53474,-0.00120048019208,0.0309789343247,0.0612244897959,59.7455115086,4086.64930399,4046.42263006,40.2266739274,13.0864352646,27.1402386628,4013.5,4070.9,103.445224693,0.0108955554281,0.106190890117,-0.633259763175,,,,,"2023-11-22T06:50:22.000+09:00",0,-8830,0,0.00961538461538,-0.00240384615385,0.192307692308,0,-0.00600240096038,0.0144057623049,0.0365018064034,0.0218870520032,0.00966987354024,0.00314577770784,0.0065240958324,0.0248666405512,19.2202211912,"validation",4084.33333333,0.0185260752469,1.0365018064,1.01852607525,85814,83641.65,0.639322634118,56326104,0.284155680812,4226.59856874,3800.40143126,0.843737644191,-43211,-92738,-128660,35084,33518,60044,3899,51962,105671,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.00891563754596,-0.00603395291309,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-22T00:00:00.000+09:00",4160,4225,4120,4200,95509,0.00961538461538,0.025641025641,0.0673443456163,62.3248290578,4104.08787261,4057.79873154,46.2891410676,19.7269764252,26.5621646424,4026.75,4073.4,103.556280072,0.0109892328982,0.111540260214,0.190681384777,,,,,"2023-11-23T06:50:22.000+09:00",0,129,0,-0.00952380952381,-0.00119047619048,0.178571428571,0,0,0.0252403846154,0.0430247718383,0.0310796877302,0.0110212240637,0.00469689914886,0.00632432491485,0.02465625716,19.8098155696,"validation",4086.33333333,0.0278162982299,1.04302477184,1.02781629823,92811.4,86670.1,1.10198326759,56421613,0.309168906001,4251.32237141,3802.17762859,0.885733113369,-82910,-143669,-171546,9539,25429,45084,73626,111113,163204,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,0.00910550977372,0.0125529251596,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-23T00:00:00.000+09:00",4200,4200,4145,4160,46902,-0.00952380952381,-0.00597371565114,0.0805194805195,58.3017655309,4112.68973836,4065.36919587,47.32054249,25.2456896382,22.0748528519,4042.25,4075,100.087974353,0.00987870645632,0.107007092372,-0.823355629709,,,,,"2023-11-24T06:50:22.000+09:00",0,-19330,0,-0.00120192307692,0.0384615384615,0.211538461538,1,0,0.0130952380952,0.0291298163152,0.0208588957055,0.0113751304063,0.00606867539379,0.00530645501247,0.0240596092194,19.0890859558,"validation",4088.41666667,0.0175088155561,1.02912981632,1.01750881556,80594,85605.05,0.547888237902,56374711,0.325456850968,4258.52470957,3825.97529043,0.772223229969,-60923,-96273,-145127,-12708,18122,28112,73536,73826,154123,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,-0.0108217352315,-0.0112055959001,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-24T00:00:00.000+09:00",4180,4180,4100,4155,60090,-0.00120192307692,0.00120481927711,0.0848563968668,57.7995215574,4119.19900938,4072.00851469,47.1904946872,29.634650648,17.5558440392,4058.5,4077.1,98.6531190416,0.00973157166009,0.0976314654763,-0.467223386072,,,,,"2023-11-27T06:50:22.000+09:00",0,-4953,0,-0.00842358604091,0.0842358604091,0.239470517449,1,0.00480769230769,0.0192307692308,0.0237772576075,0.0191067180104,0.0113575197803,0.00713228655788,0.00422523322244,0.0237432296129,19.3356664286,"validation",4091.41666667,0.015540664399,1.02377725761,1.0155406644,73990.8,80923.15,0.742556363661,56314621,0.402142650156,4256.61865132,3860.38134868,0.74354092701,-60460,-84516,-156576,-9584,10304,35635,69947,74367,158135,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.00608646321948,-9.132482508e-07,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-27T00:00:00.000+09:00",4155,4160,4120,4120,30105,-0.00842358604091,-0.0108043217287,0.0604890604891,54.2748825485,4119.32223871,4075.56343953,43.7587991758,32.4594803535,11.2993188222,4070.25,4073.4,94.4636105386,0.00980036467597,0.0898479041235,-1.11248795047,,,,,"2023-11-28T06:50:22.000+09:00",0,4474,0,0.00728155339806,0.0813106796117,0.220873786408,1,0,0.00962695547533,0.0122228364351,0.0114400746305,0.0106210677611,0.00787851464892,0.00274255311219,0.0229280608103,18.6360550003,"validation",4091.58333333,0.00694515163242,1.01222283644,1.00694515163,57216,80348.25,0.374681464749,56284516,0.360396772798,4253.10171588,3887.39828412,0.636039193728,18290,-48425,-140473,-19046,-25141,30532,652,73467,147528,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.00803506231093,-0.00259536518202,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-28T00:00:00.000+09:00",4100,4155,4100,4150,43623,0.00728155339806,-0.00240384615385,0.0709677419355,56.7115716035,4124.04189429,4081.07725882,42.9646354654,34.5605113759,8.40412408945,4084,4070.3,91.6447812144,0.00975595992386,0.0794578300854,-0.744863165448,,,,,"2023-11-29T06:50:22.000+09:00",0,10650,0,0.010843373494,0.0626506024096,0.181927710843,1,-0.00485436893204,0.0133495145631,0.0161606268364,0.0195808662752,0.0103529242085,0.00832783406648,0.00202509014204,0.0220830798107,19.0142034319,"validation",4090.91666667,0.0144425658471,1.01616062684,1.01444256585,55245.8,77627.2,0.561955087907,56328139,0.464277985036,4246.25288903,3921.74711097,0.703386209,19019,-34043,-154849,-19015,-35977,53783,-38,69889,106711,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.00317660195964,-0.000358064003978,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-29T00:00:00.000+09:00",4150,4195,4130,4195,35369,0.010843373494,-0.00119047619048,0.0742637644046,60.1426427571,4134.95852594,4089.51598039,45.4425455445,36.7369182096,8.70562733487,4098.5,4065.9,89.7415825563,0.00984667796079,0.0716206052147,-0.844132208359,,,,,"2023-11-30T06:50:22.000+09:00",0,-2406,0,0.0297973778308,0.0870083432658,0.187127532777,1,0,0.0156626506024,0.0235451994632,0.031751887651,0.0108325495934,0.00875731065784,0.00207523893561,0.0213925107405,18.8152396349,"validation",4091.91666667,0.0251919434658,1.02354519946,1.02519194347,43217.8,71785,0.492707390123,56363508,0.420678414711,4245.26852524,3951.73147476,0.828748959781,22623,21017,-153357,-22258,-21493,60125,-399,342,98902,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,0.0116166429566,0.00349439500199,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-11-30T00:00:00.000+09:00",4200,4345,4170,4320,226003,0.0297973778308,0.0384615384615,0.0992366412214,67.7817418732,4163.42644502,4106.58887073,56.8375742897,40.7570494256,16.0805248641,4118,4061.6,95.8314695165,0.0113765641034,0.0754810937034,2.89723539276,,,,,"2023-12-01T06:50:22.000+09:00",0,20473,0,0.0428240740741,0.0601851851852,0.19212962963,1,0.00119189511323,0.0417163289631,0.0490529383196,0.0636202481781,0.0131568459004,0.00943450218186,0.00372234371854,0.0221832105362,20.6993142348,"validation",4094.91666667,0.0549665235353,1.04905293832,1.05496652354,79038,75402.35,2.99729385092,56589511,0.448470770473,4273.41557194,3962.58442806,1.14987052933,-9049,3449,-170118,8334,-4099,61764,1173,1104,114337,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,0.023654057501,0.0185625157131,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-01T00:00:00.000+09:00",4350,4530,4305,4505,370243,0.0428240740741,0.0842358604091,0.117866004963,75.3207206186,4215.97622271,4136.10080624,79.8754164772,48.5807228359,31.2946936412,4141.75,4059.2,105.057793123,0.0134030078177,0.108303372081,3.60816991222,,,,,"2023-12-04T06:50:22.000+09:00",0,49768,0,-0.0110987791343,0.03884572697,0.154273029967,1,0.00694444444444,0.0520833333333,0.087704472747,0.10982459598,0.0177303921148,0.0107837342588,0.00694665785599,0.0233202648441,21.2348579964,"validation",4098.83333333,0.0990932379132,1.08770447275,1.09909323791,141068.6,84277.4,4.3931469172,56959754,0.506550985199,4366.03274566,3917.46725434,1.30980371213,-18171,8246,-171836,12510,-13883,28519,6149,6091,136179,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.0547674809427,0.0481626658401,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-04T00:00:00.000+09:00",4460,4525,4310,4455,228345,-0.0110987791343,0.0813106796117,0.0932515337423,70.5179370061,4252.74911153,4159.72296874,93.0261427895,57.4698068267,35.5563359628,4160.75,4061.9,112.910807899,0.0138188899492,0.124970766001,1.60716614245,,,,,"2023-12-05T06:50:22.000+09:00",0,-41195,0,-0.010101010101,0.0224466891134,0.171717171717,1,-0.00998890122087,0.0477247502775,0.0707204230007,0.0967773701962,0.0208812890661,0.0129000688724,0.00798122019368,0.0253447380246,20.740395263,"validation",4101.25,0.0862541907955,1.070720423,1.0862541908,180716.6,91320.4,2.50048182005,56731409,0.29455959457,4420.73605732,3900.76394268,1.06589573117,-116583,-113856,-258414,36439,33992,38995,80930,80620,212658,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,-0.015066827166,-0.012646093094,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-05T00:00:00.000+09:00",4445,4515,4360,4410,106113,-0.010101010101,0.0626506024096,0.0942928039702,66.4134241639,4276.94155591,4178.26200809,98.6795478172,65.7117550248,32.9677927925,4179.75,4060.9,115.917178764,0.0137671346796,0.131177064042,0.142648449406,,,,,"2023-12-06T06:50:22.000+09:00",0,-11088,0,0.0340136054422,0.0759637188209,0.197278911565,1,-0.00224466891134,0.0347923681257,0.055087026736,0.0859661651358,0.0223763146978,0.0149006247222,0.00747568997562,0.0262850745496,19.9638898136,"validation",4103.58333333,0.0746705115448,1.05508702674,1.07467051154,193214.6,94011.8,1.12872001174,56625296,0.257498526781,4453.89366672,3905.60633328,0.919944043864,-222729,-238299,-347178,71275,86191,55163,168542,169684,301831,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,-0.0018821588316,0.00817253791231,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-06T00:00:00.000+09:00",4520,4560,4450,4560,315528,0.0340136054422,0.0870083432658,0.127317676143,72.2182041596,4320.48900884,4206.53889638,113.950112465,75.3594265128,38.5906859522,4205.5,4064.9,118.351665995,0.0151800048026,0.148715885325,2.15220284035,,,,,"2023-12-07T06:50:22.000+09:00",0,4523,0,0.00438596491228,-0.00219298245614,0.127192982456,0,0.0249433106576,0.0249433106576,0.0842943764118,0.121798814239,0.0249890597511,0.0165261900247,0.00846286972635,0.0259543127182,21.0870806082,"validation",4111.66666667,0.109039319011,1.08429437641,1.10903931901,249246.4,107730.15,2.92887367186,56940824,0.35204861406,4518.21232787,3892.78767213,1.0668148781,-291198,-305575,-423149,43700,52075,33161,270628,277118,405917,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,0.0335725964135,0.026440269486,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-07T00:00:00.000+09:00",4560,4635,4510,4580,221969,0.00438596491228,0.0601851851852,0.132262051916,72.890960176,4360.41377671,4234.20268183,126.211094882,85.5297601866,40.6813346951,4232.25,4072.1,118.826546995,0.015121526045,0.16220974646,1.06902801294,,,,,"2023-12-08T06:50:22.000+09:00",0,-33753,0,0.0218340611354,0.00218340611354,0.0960698689956,1,0,0.0274122807018,0.0821666962018,0.12472679944,0.0275570076161,0.0186746201281,0.00888238748802,0.025944660916,20.7397472896,"validation",4120,0.111650485437,1.0821666962,1.11165048544,248439.6,117566.3,1.88803253994,57162793,0.416996197039,4575.50609973,3888.99390027,1.00654598749,-203406,-308213,-438431,2870,28528,23552,224460,303907,431872,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,0.00571241619425,0.0121220119631,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-08T00:00:00.000+09:00",4605,4760,4520,4680,328198,0.0218340611354,0.03884572697,0.162732919255,76.0180251541,4409.58088799,4267.2247054,142.356182588,96.895044667,45.4611379215,4265,4081.4,127.481793639,0.0152478466572,0.178589061779,1.85409420155,,,,,"2023-12-11T06:50:22.000+09:00",0,-15022,0,-0.0267094017094,0.0042735042735,0.0747863247863,1,0.00545851528384,0.0524017467249,0.0973036342321,0.146665359926,0.0304179877326,0.0207040693733,0.0097139183593,0.0272396994954,21.1524257533,"validation",4130.5,0.133034741557,1.09730363423,1.13303474156,240030.6,132551.7,2.47599993059,57490991,0.504400169896,4645.84117424,3884.15882576,1.0448465503,-160912,-381040,-521322,-30614,43067,41202,204345,367880,502892,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,0.0114892473862,0.000719944066999,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-11T00:00:00.000+09:00",4705,4705,4545,4555,176865,-0.0267094017094,0.0224466891134,0.133084577114,65.8004807632,4431.95305907,4288.54139389,143.411665178,106.198368769,37.213296409,4291.75,4089.4,129.804522664,0.0169124498148,0.178666667631,0.360882425223,,,,,"2023-12-12T06:50:22.000+09:00",0,-25604,0,0.0417124039517,0.0603732162459,0.0856201975851,1,0.00534188034188,0.034188034188,0.0613386147842,0.113855333301,0.0314844489963,0.0233146803006,0.00816976869572,0.0284971509691,20.5071228196,"validation",4134.66666667,0.101660754595,1.06133861478,1.1016607546,229734.6,139455.4,1.26825494029,57314126,0.429925266429,4675.1463354,3908.3536646,0.843313140596,-114034,-303026,-544072,-51948,-36312,-11058,126892,323080,532193,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,-0.0296921052064,-0.0325862999596,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-12T00:00:00.000+09:00",4745,4760,4580,4745,449768,0.0417124039517,0.0759637188209,0.175960346964,71.9680208737,4480.1141269,4322.35314249,157.760984413,116.510891898,41.2500925152,4327.25,4102.3,135.175628188,0.0185576147584,0.19048327849,2.38052684199,,,,,"2023-12-13T06:50:22.000+09:00",0,-729,0,-0.041095890411,0.04531085353,0.041095890411,1,0.0417124039517,0.03951701427,0.0965393725807,0.156668210516,0.0332478365465,0.024554455616,0.00869338093049,0.0284880143706,21.4813338848,"validation",4142,0.14558184452,1.09653937258,1.14558184452,298465.6,158185,2.84330372665,57763894,0.497423902393,4739.38438342,3915.11561658,1.00681284649,-151775,-237259,-602339,-46044,-88791,-5059,157659,293024,584559,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.0377882109654,0.0365881896446,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-13T00:00:00.000+09:00",4700,4745,4545,4550,293564,-0.041095890411,-0.00219298245614,0.111111111111,60.0071988147,4490.86579969,4339.21587268,151.649927011,123.538698921,28.1112280907,4350,4109.2,139.805940461,0.0213643530222,0.187842961541,1.0000536448,,,,,"2023-12-14T06:50:22.000+09:00",0,-28923,0,0.00879120879121,0.0879120879121,0.0549450549451,1,-0.00948366701791,0.0421496311907,0.0459770114943,0.107271488368,0.0333296542882,0.0271513624002,0.00617829188806,0.030726580321,21.0127334651,"validation",4144.25,0.0979067382518,1.04597701149,1.09790673825,294072.8,169837.1,1.72850337176,57470330,0.359054058271,4758.55844135,3941.44155865,0.744763025013,-29861,-119703,-547930,-90642,-91275,-35264,75428,172680,561253,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,-0.0313888375132,-0.0289224123935,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-14T00:00:00.000+09:00",4605,4685,4560,4590,88260,0.00879120879121,0.00218340611354,0.0967741935484,61.4234960255,4506.11721512,4357.7924747,148.32474042,128.495907221,19.8288331995,4370.25,4119.6,139.462658999,0.0210470474238,0.189440044923,-0.648424778535,,,,,"2023-12-15T06:50:22.000+09:00",0,-6087,0,0.0239651416122,0.0980392156863,0.0348583877996,1,0.0120879120879,0.0274725274725,0.0502831645787,0.114185843286,0.0323147582615,0.0279947510284,0.00432000723301,0.0303840215684,19.8196775883,"validation",4145.16666667,0.107313738893,1.05028316458,1.10731373889,267331,168850.65,0.522710454476,57558590,0.355309559069,4784.20017816,3956.29982184,0.765430493322,-42110,-141730,-542767,-36042,-75224,-32673,75178,173798,552635,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.00455986224191,-0.00481046006603,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-15T00:00:00.000+09:00",4540,4750,4440,4700,412764,0.0239651416122,0.0042735042735,0.132530120482,65.0853242367,4535.94533587,4383.14118028,152.804155593,133.357556895,19.446598698,4397.75,4132.9,151.643897642,0.0212109911064,0.193146716476,1.70460461436,,,,,"2023-12-18T06:50:22.000+09:00",0,60516,0,0.0276595744681,0.0957446808511,0.00106382978723,1,-0.0108932461874,0.0675381263617,0.0687283269854,0.137215998451,0.0325115224666,0.0283739482755,0.00413757419106,0.0322646590728,21.3859490683,"validation",4146.41666667,0.133508853026,1.06872832699,1.13350885303,284244.2,184833.55,2.2331660026,57971354,0.461430027179,4822.45548619,3973.04451381,0.855834819455,63085,-13262,-470572,-61068,-119245,-79757,-10145,78534,526872,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,0.0163477560499,0.026677522202,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-18T00:00:00.000+09:00",4760,4910,4650,4830,472925,0.0276595744681,0.0603732162459,0.159663865546,68.8487699048,4581.18451497,4416.24183359,164.942681377,139.674581791,25.2680995856,4431,4147.9,159.383619239,0.0216912906915,0.203107399763,1.84424333741,,,,,"2023-12-19T06:50:22.000+09:00",0,41505,0,0.0269151138716,0.0414078674948,-0.0351966873706,1,0.0127659574468,0.0553191489362,0.0900473933649,0.164444658743,0.0341496234735,0.0289181328761,0.00523149059743,0.0329986789315,21.5492938396,"validation",4154.91666667,0.162478188492,1.09004739336,1.16247818849,343456.2,202780.85,2.33219754232,58444279,0.509096643002,4880.98444418,3981.01555582,0.943348659231,25730,20061,-445246,-33640,-72967,-100428,-1825,43963,521130,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,0.0263723020812,0.0125696912507,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-19T00:00:00.000+09:00",4910,5050,4775,4960,534805,0.0269151138716,0.04531085353,0.192307692308,72.0887450888,4639.46382036,4456.52021629,182.94360407,148.328386247,34.6152178226,4471,4167.9,167.641932151,0.0219800979219,0.217938813126,1.93709047572,,,,,"2023-12-20T06:50:22.000+09:00",0,357,0,-0.00201612903226,-0.0110887096774,-0.0655241935484,0,0.0165631469979,0.0569358178054,0.109371505256,0.190047745867,0.0368837911431,0.0299049165821,0.006978874561,0.0337987766432,21.6988184936,"validation",4163.25,0.191376929082,1.10937150526,1.19137692908,360463.6,226847.4,2.3575540209,58979084,0.584749924399,4958.20221674,3983.79778326,1.00184500726,24301,34346,-475255,29501,321,-38256,-59873,-43734,488863,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,0.0262567219064,0.0182895615543,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-20T00:00:00.000+09:00",4995,5000,4875,4950,256918,-0.00201612903226,0.0879120879121,0.178571428571,71.4729313011,4687.23861723,4493.07427434,194.164342885,157.495577575,36.6687653103,4508.5,4188.1,164.596079854,0.0221115722122,0.227471544694,0.140864448878,,,,,"2023-12-21T06:50:22.000+09:00",0,-10907,0,0.0181818181818,0.00606060606061,-0.0707070707071,1,0.0070564516129,0.0252016129032,0.0979261395143,0.181920202478,0.0392251197747,0.0318172883989,0.00740783137582,0.0332517333038,20.9636551032,"validation",4173.08333333,0.186173293129,1.09792613951,1.18617329313,353134.4,234917.85,1.09365039736,58722166,0.489650531026,5021.27772963,3995.72227037,0.93049841529,-101052,-84453,-488714,101790,73187,12494,-15806,-12700,437440,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.0198277348021,-0.00746876796969,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-21T00:00:00.000+09:00",4895,5050,4815,5040,298776,0.0181818181818,0.0980392156863,0.211538461538,73.6542526892,4741.50959919,4533.58729106,207.922308135,167.580923687,40.3413844481,4552.5,4209.4,169.624931293,0.0218052055718,0.235519679061,0.34048026164,,,,,"2023-12-22T06:50:22.000+09:00",0,-30720,0,0.0218253968254,0.0218253968254,-0.0694444444444,1,-0.0111111111111,0.0474747474747,0.107084019769,0.197320283176,0.0412544262172,0.0332501832712,0.00800424294605,0.0336557403359,21.1326107695,"validation",4186.75,0.20379769511,1.10708401977,1.20379769511,395237.6,247511.55,1.20711942534,59020942,0.534567174744,5088.60166946,4016.39833054,0.954671219817,-190898,-128727,-575221,120278,83353,32558,48961,17746,496555,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.0236440834153,0.0222838831196,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-22T00:00:00.000+09:00",5040,5180,4995,5150,313762,0.0218253968254,0.0957446808511,0.239470517449,76.0633822334,4804.35427624,4579.24749172,225.10678452,179.086095853,46.0206886665,4602.25,4233.7,170.723150486,0.0217977130201,0.244792482145,0.369892226417,,,,,"2023-12-26T06:50:22.000+09:00",0,4700,0,-0.0233009708738,0.00970873786408,-0.0796116504854,1,0,0.0367063492063,0.119017871693,0.216430072986,0.0437100552466,0.0347739991948,0.00893605605175,0.033150126308,21.20314201,"validation",4202.33333333,0.225509637503,1.11901787169,1.2255096375,375437.2,260195.15,1.20587182351,59334704,0.580349595294,5165.54810048,4038.95189952,0.98619904766,-151158,-179897,-565953,31992,93381,3320,91221,57632,510137,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.0220215491627,0.0274336999065,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-26T00:00:00.000+09:00",5200,5200,5020,5030,352848,-0.0233009708738,0.0414078674948,0.220873786408,68.6846374996,4839.06900297,4612.63656641,226.432436565,188.555363996,37.8770725693,4647.75,4255.6,171.385782595,0.0226846771643,0.235341702628,0.56264828557,,,,,"2023-12-27T06:50:22.000+09:00",0,538,0,-0.0248508946322,0.037773359841,-0.0596421471173,1,0.00970873786408,0.0349514563107,0.0822440966059,0.181971989849,0.0450163889791,0.0374861558639,0.00753023311516,0.0340727201977,21.2969679119,"validation",4216.91666667,0.192814655258,1.08224409661,1.19281465526,351421.8,276332.3,1.27689741662,58981856,0.488060932435,5194.65469919,4100.84530081,0.849466735762,-118928,-229111,-625932,-36334,70493,-4794,140577,129702,577365,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,-0.0244858095549,-0.0159526757251,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-27T00:00:00.000+09:00",4970,5020,4800,4905,346299,-0.0248508946322,-0.0110887096774,0.181927710843,61.9437399479,4849.21223328,4634.29311704,214.91911624,193.828114445,21.0910017959,4685.5,4274.1,175.572512409,0.0239434798225,0.216429173492,0.436200975284,,,,,"2023-12-28T06:50:22.000+09:00",0,1151,0,0.0152905198777,0.0764525993884,-0.0254841997961,1,-0.0119284294235,0.0437375745527,0.0468466545726,0.147610023163,0.0438163335862,0.0395164351569,0.00429989842933,0.0357945998795,21.2530682153,"validation",4230.33333333,0.159483098259,1.04684665457,1.15948309826,313720.6,291466.1,1.18812788177,58635557,0.395829566457,5192.5394462,4178.4605538,0.716452587315,-25029,-178057,-619269,-45375,8477,6198,63137,140756,559730,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.0290428726234,-0.038347841611,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2023-12-28T00:00:00.000+09:00",4860,5020,4860,4980,144515,0.0152905198777,0.00606060606061,0.187127532777,64.2131723525,4869.33342816,4659.9010343,209.432393864,196.948970328,12.4834235354,4724.75,4296.6,174.460190094,0.0239831660846,0.198616439404,-1.30821177816,,,,,"2024-01-02T06:50:22.000+09:00",0,-2178,0,0.0341365461847,0.0321285140562,-0.0441767068273,1,-0.00917431192661,0.032619775739,0.054024022435,0.159055997766,0.042054697563,0.0395479860097,0.0025067115533,0.0350321666856,20.3943237588,"validation",4243.25,0.173628704413,1.05402402244,1.17362870441,291240,296923.4,0.486708019644,58780072,0.406933909554,5193.95651104,4255.54348896,0.772001766808,-61516,-140361,-650092,-29003,-37412,-3425,89642,163080,600178,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.000695705490604,0.0074048733826,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-02T00:00:00.000+09:00",4880,5190,4870,5150,275517,0.0341365461847,0.0218253968254,0.19212962963,68.7606034103,4912.51290075,4696.20466139,216.308239365,200.820824136,15.4874152295,4766.25,4324.8,184.855890802,0.0241899529686,0.195322069123,-0.206789990617,,,,,"2024-01-15T17:59:08.000+09:00",0,80483,0,0.00970873786408,-0.0252427184466,-0.0660194174757,0,-0.0200803212851,0.0642570281124,0.0805140309468,0.190806511284,0.0420015998768,0.0389943347837,0.0030072650931,0.0358943477285,21.073156606,"validation",4261.25,0.208565561748,1.08051403095,1.20856556175,286588.2,299399.1,0.920233227154,59055589,0.411837911336,5231.72690598,4300.77309402,0.912211642587,-43436,-81649,-660319,2937,-46848,-10191,40190,120931,616382,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,0.0286644302497,0.0198734168357,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-03T00:00:00.000+09:00",5140,5320,5040,5200,427524,0.00970873786408,0.00970873786408,0.154273029967,69.9692915642,4956.74168525,4733.52283462,223.218850634,205.300429436,17.9184211988,4801,4356.1,191.651898602,0.0229265158201,0.202294895284,1.06246742822,,,,,"2024-01-15T18:01:05.000+09:00",0,537,0,0.00384615384615,-0.0326923076923,-0.0711538461538,0,-0.00194174757282,0.0543689320388,0.0831076858988,0.193728334979,0.0429267020451,0.0394808518145,0.00344585023053,0.0368561343465,21.5221796112,"validation",4280.66666667,0.214764055443,1.0831076859,1.21476405544,309340.6,302263.15,1.41440992724,59483113,0.41741095466,5286.60889613,4315.39110387,0.910824434211,-93520,-120419,-694618,-8222,-31737,-14534,130733,180268,684314,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0331186434379,0.0180825560293,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-04T00:00:00.000+09:00",5200,5290,5100,5220,219508,0.00384615384615,0.037773359841,0.171717171717,70.4616066828,4997.24296444,4769.5581802,227.684784242,209.777300397,17.9074838455,4839.25,4384.7,191.533905844,0.0225498296402,0.202945785296,-0.696457320121,,,,,"2024-01-05T06:50:22.000+09:00",0,-7301,0,0.0114942528736,-0.0526819923372,-0.0862068965517,0,0,0.0365384615385,0.0786795474505,0.190503341164,0.0436177747591,0.0401872222983,0.00343055246082,0.0366923191273,20.8593966391,"validation",4299.66666667,0.214047600589,1.07867954745,1.21404760059,282672.6,301821.3,0.727278028423,59702621,0.492213770201,5330.30269575,4348.19730425,0.887687516328,-93520,-120419,-694618,-8222,-31737,-14534,130733,180268,684314,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,0.0116281207009,0.00995008124154,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-05T00:00:00.000+09:00",5270,5290,5070,5280,410628,0.0114942528736,0.0764525993884,0.197278911565,71.9473943205,5040.74404684,4807.36868537,233.375361465,214.496912611,18.8784488547,4882.75,4411.9,193.567198284,0.0221608767614,0.198801958465,0.839922130838,,,,,"2024-01-08T06:50:22.000+09:00",0,-111651,0,-0.0265151515152,-0.0643939393939,-0.0975378787879,0,0.0095785440613,0.0421455938697,0.0813578413804,0.196763299259,0.0441998790654,0.0406244152672,0.00357546379825,0.0366604542205,21.4971243513,"validation",4321.66666667,0.221750867721,1.08135784138,1.22175086772,295538.4,317047.05,1.29516423509,60113249,0.550068672773,5368.10013135,4397.39986865,0.909240643344,-93520,-120419,-694618,-8222,-31737,-14534,130733,180268,684314,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.0149499663972,-0.0024509130716,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-08T00:00:00.000+09:00",5190,5280,5110,5140,203631,-0.0265151515152,0.0321285140562,0.127192982456,63.8740117285,5056.01419348,4832.00804201,224.006151467,216.398760382,7.60739108482,4911.75,4436,191.883826978,0.0227041598255,0.192975100837,-0.94473502314,,,,,"2024-01-09T06:50:22.000+09:00",0,-37307,0,-0.0233463035019,-0.0661478599222,-0.0894941634241,0,-0.0170454545455,0.032196969697,0.0464701990126,0.158701532913,0.0435809633204,0.0421009261443,0.00148003717603,0.0373314838479,20.7688731708,"validation",4341.66666667,0.183877159309,1.04647019901,1.18387715931,307361.6,311452.2,0.653811403483,59909618,0.476605077762,5385.67272577,4437.82727423,0.740809300324,-119116,-140549,-652625,-9667,-10745,-49531,157837,180340,677085,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,-0.0225354456876,-0.0276650610025,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-09T00:00:00.000+09:00",5140,5180,5020,5020,208480,-0.0233463035019,-0.0252427184466,0.0960698689956,57.8788831751,5050.47354833,4845.93337223,204.540176095,214.027043524,-9.48686742962,4933.75,4459.4,189.606410765,0.0236054091725,0.182641530626,-0.891920637648,,,,,"2024-01-10T06:50:22.000+09:00",0,-28615,0,0.00199203187251,-0.0537848605578,-0.0567729083665,0,0,0.0311284046693,0.017481631619,0.12571197919,0.040745054999,0.042634869228,-0.00188981422901,0.0377702013477,20.768783606,"validation",4359.08333333,0.151618268367,1.01748163162,1.15161826837,293954.2,310777.75,0.670833095355,59701138,0.408385896352,5384.30382586,4483.19617414,0.595715533915,-46310,-102930,-483900,-131996,-133469,-213462,207460,265254,655300,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,-0.0207838185926,-0.0293735512105,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-10T00:00:00.000+09:00",5040,5070,4960,5030,184532,0.00199203187251,-0.0326923076923,0.0747863247863,58.2307147301,5047.32377166,4859.56793725,187.755834409,208.772801701,-21.0169672921,4951.25,4483.4,183.920238568,0.0232866649075,0.176419257767,-1.01042750842,,,,,"2024-01-11T06:50:22.000+09:00",0,1923,0,-0.0168986083499,-0.0646123260437,-0.058648111332,0,0.00398406374502,0.0219123505976,0.0159050744761,0.12191640273,0.0373272036599,0.0415055271772,-0.00417832351733,0.036564659755,20.6487534333,"validation",4377.33333333,0.149101431617,1.01590507448,1.14910143162,245355.8,303594.45,0.607824023133,59885670,0.394387809132,5387.99792501,4514.50207499,0.590154978983,5008,-53895,-398412,-163637,-166371,-221871,158869,249495,572555,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.00951182697176,0.0123691344227,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-11T00:00:00.000+09:00",5080,5090,4850,4945,288983,-0.0168986083499,-0.0526819923372,0.0856201975851,54.0946012763,5031.58165294,4865.8962382,165.685414748,200.155324311,-34.4699095629,4970.75,4504.6,187.925935813,0.0227338065101,0.159847789997,-0.176903192746,,,,,"2024-01-12T06:50:22.000+09:00",0,-19809,0,-0.0010111223458,-0.0576339737108,-0.0182002022245,0,0.00994035785288,0.0477137176938,-0.00518030478298,0.0977667273454,0.033505645045,0.0404763042084,-0.00697065916337,0.0380032226113,21.0802553866,"validation",4394.16666667,0.125355585056,0.994819695217,1.12535558506,259250.8,309200.35,0.934614077895,59596687,0.369107117764,5368.03170106,4573.46829894,0.467592265223,47009,-50104,-402210,-160841,-174523,-213242,110893,251043,563518,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.0162259043947,-0.0249743628104,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-12T00:00:00.000+09:00",4945,5000,4830,4940,195820,-0.0010111223458,-0.0643939393939,0.041095890411,53.8522863146,5017.49216788,4871.38540574,146.106762138,189.345611876,-43.2388497378,4980.5,4525.9,186.645511826,0.0210714987562,0.154197725252,-0.898575736222,,,,,"2024-01-15T06:50:22.000+09:00",0,9659,0,-0.0283400809717,-0.0617408906883,-0.00910931174089,0,0,0.0343781597573,-0.00813171368337,0.091495614132,0.0295762676393,0.03832907123,-0.00875280359065,0.0377824922725,20.6900717601,"validation",4410.16666667,0.120139072597,0.991868286317,1.1201390726,216289.2,296502.95,0.660431877659,59400867,0.276046663279,5364.49088531,4596.50911469,0.447264373258,19724,10314,-303264,-20747,-145994,-203595,-7569,126952,443386,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,0.00498036674788,0.0153622587291,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-15T00:00:00.000+09:00",4905,4940,4755,4800,329676,-0.0283400809717,-0.0661478599222,0.0549450549451,47.4438906581,4984.03183436,4866.09759791,117.934236451,175.063336791,-57.1291003398,4993,4543.8,186.527975267,0.0199113084281,0.136587116329,0.279377839864,,,,,"2024-01-16T06:50:22.000+09:00",0,-10963,0,-0.0104166666667,-0.0416666666667,0.0125,0,-0.00708502024292,0.0374493927126,-0.0386541157621,0.0563845239667,0.024569632594,0.0364715284982,-0.0119018959041,0.0388599948474,21.1822368305,"validation",4425.91666667,0.0845210973245,0.961345884238,1.08452109732,241498.2,298308.55,1.10515102567,59071191,0.268323016555,5333.98973592,4652.01026408,0.217000279376,1495,66716,-282883,12665,-144039,-157258,-12589,79069,433074,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,-0.0287123508277,-0.0186981124895,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-16T00:00:00.000+09:00",4800,4955,4730,4750,243589,-0.0104166666667,-0.0537848605578,0.0348583877996,45.3674652314,4948.02693676,4857.49777584,90.5291609251,158.156501618,-67.6273406929,5001,4560.2,189.275977034,0.0200654879476,0.123487892873,-0.610112062225,,,,,"2024-01-17T06:50:22.000+09:00",0,7636,0,-0.00947368421053,-0.0126315789474,0.0315789473684,0,0,0.046875,-0.0501899620076,0.0416209815359,0.0190587707211,0.0332961056038,-0.0142373348827,0.0398475741124,20.8691375557,"validation",4442.75,0.0691576163412,0.949810037992,1.06915761634,248520,306075,0.795847423017,58827602,0.207304092134,5309.78147613,4692.21852387,0.0935637021573,-14143,-17937,-456736,33487,-9040,-106306,-14664,28919,535262,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.000826449893573,-0.00474033394982,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-17T00:00:00.000+09:00",4750,4750,4615,4705,260787,-0.00947368421053,-0.0646123260437,0.00106382978723,43.5213223202,4910.63817726,4846.20164429,64.4365329666,139.412507888,-74.9759749211,5001.25,4573.7,185.399121532,0.0195449820887,0.123094366002,-0.377553294383,,,,,"2024-01-18T06:50:22.000+09:00",0,130768,0,-0.00956429330499,0.00743889479277,0.0488841657811,1,0,0.0284210526316,-0.0592351912022,0.0287076109058,0.01369533113,0.029630713685,-0.015935382555,0.039404701707,20.927840314,"validation",4460.58333333,0.054794776468,0.940764808798,1.05479477647,263771,298476.15,0.873728101894,58566815,0.0997501810446,5309.06284898,4693.43715102,0.0187822714723,-39129,-33823,-511244,-4825,12818,-90950,44464,12547,569522,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,0.0152261264069,0.0160050659503,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-18T00:00:00.000+09:00",4710,4735,4620,4660,119921,-0.00956429330499,-0.0576339737108,-0.0351966873706,41.694145557,4872.07845768,4832.4089299,39.6695277802,119.463911866,-79.794384086,4992.75,4585.4,180.370612851,0.0185949409268,0.133990998417,-1.63156369121,,,,,"2024-01-19T06:50:22.000+09:00",0,-17606,0,-0.00536480686695,0.0150214592275,0.0665236051502,1,0.00106269925611,0.0244420828905,-0.0666466376246,0.0162690277838,0.00851277420175,0.0256360325893,-0.0171232583876,0.0387061400967,20.1413592005,"validation",4475.08333333,0.0413213906631,0.933353362375,1.04132139066,229958.6,280825.95,0.427029624577,58446894,0.000465590875772,5327.24177867,4658.25822133,0.00260361955706,-12400,7307,-497457,7102,23904,-78964,-17048,-48872,532269,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,-0.0112638704633,-0.0183032645552,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-19T00:00:00.000+09:00",4665,4710,4560,4635,319675,-0.00536480686695,-0.0617408906883,-0.0655241935484,40.6725200177,4835.60484881,4817.78604621,17.8188026024,99.1348900135,-81.3160874111,4976.5,4597.5,178.201283361,0.0174116206446,0.148324221625,0.617163330039,,,,,"2024-01-22T06:50:22.000+09:00",0,-14830,0,-0.00755124056095,0.0312837108954,0.0539374325782,1,0.00107296137339,0.0321888412017,-0.0686225258716,0.00815660685155,0.00384440185596,0.021388325785,-0.017543923929,0.0384468788266,21.1164516124,"validation",4487,0.0329841765099,0.931377474128,1.03298417651,254729.6,270069.45,1.18367701345,58127219,-0.157712210692,5345.56774446,4607.43225554,0.0373478106294,-132351,-170012,-613388,121085,132792,-14722,-21030,15458,574105,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,-0.0187662265158,-0.00814942719468,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-22T00:00:00.000+09:00",4630,4630,4530,4600,299805,-0.00755124056095,-0.0416666666667,-0.0707070707071,39.2234956851,4799.35794899,4801.65374649,-2.29579749532,78.8487525117,-81.144550007,4959,4608.6,172.972620264,0.0174340838044,0.162926092666,0.342453936596,,,,,"2024-01-23T06:50:22.000+09:00",0,109978,0,0.0195652173913,0.0347826086957,0.0663043478261,1,-0.00107874865156,0.0215749730313,-0.0723936277475,-0.00186607646574,-0.000499086412027,0.0171410331547,-0.0176401195667,0.0376027435357,21.0446991255,"validation",4498.08333333,0.022657798692,0.927606372252,1.02265779869,248755.4,272213.8,1.10135856448,57827414,-0.164347288786,5362.97524677,4555.02475323,0.0556658447843,-104220,-139538,-514412,100346,100499,-92394,-8108,17028,577220,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,-0.00415824331902,-0.00401486214472,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-23T00:00:00.000+09:00",4650,4820,4650,4690,310878,0.0195652173913,-0.0126315789474,-0.0694444444444,44.6811598852,4782.53364915,4793.3830986,-10.8494494523,60.9091121189,-71.7585615712,4941.5,4621.5,176.331718817,0.0175225209292,0.169376326591,0.470962115709,,,,,"2024-01-24T06:50:22.000+09:00",0,-25133,0,0.0106609808102,0.0255863539446,0.0511727078891,1,0.0108695652174,0.0369565217391,-0.0508954770819,0.0148220274803,-0.00231331544825,0.0129870175094,-0.0153003329576,0.0375973814108,21.1003436934,"validation",4512.08333333,0.0394311570782,0.949104522918,1.03943115708,262213.2,272818.9,1.13950316492,58138292,-0.16176481908,5359.98655892,4523.01344108,0.199512451909,-131481,-110031,-438040,61849,52266,-137393,70945,36737,554253,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,0.0137787016772,0.0190650327994,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-24T00:00:00.000+09:00",4835,4840,4645,4740,285883,0.0106609808102,0.00743889479277,-0.0796116504854,47.5016767732,4775.99001082,4789.428795,-13.4387841826,46.0395328586,-59.4783170412,4921,4635.8,177.665167473,0.0168746376494,0.168983376371,0.179978392667,,,,,"2024-01-25T06:50:22.000+09:00",0,-82809,0,-0.00210970464135,0.0189873417722,0.0474683544304,1,0.0309168443497,0.0415778251599,-0.0367811420443,0.0224772423314,-0.00283518653642,0.00971298161574,-0.0125481681522,0.0374821028423,21.0271303306,"validation",4527.25,0.0469932077972,0.963218857956,1.0469932078,267232.4,271424.95,1.0532672107,58424175,-0.167731264204,5336.78359756,4505.21640244,0.282338696064,-71970,-202853,-534200,41840,179457,-4874,32494,3488,515378,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,0.0142597720682,0.0153032300395,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-25T00:00:00.000+09:00",4800,4825,4655,4730,187707,-0.00210970464135,0.0150214592275,-0.0596421471173,46.9856931051,4768.91462454,4785.02666204,-16.1120374992,33.609218787,-49.7212562862,4906,4650,177.11765551,0.0162842434774,0.171459462576,-0.94296489256,,,,,"2024-01-26T06:50:22.000+09:00",0,-31232,0,0.0105708245243,0.00845665961945,0.0285412262156,1,0.0126582278481,0.035864978903,-0.0358744394619,0.0172043010753,-0.00340635042266,0.00710554308394,-0.0105118935066,0.0374455931311,20.604317998,"validation",4541.33333333,0.0415443335291,0.964125560538,1.04154433353,280789.6,263167.9,0.713259481874,58236468,-0.141618335671,5326.5900617,4485.4099383,0.29077013935,-120020,-247158,-515504,32057,125454,-24003,60633,94709,497276,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,-0.00237289556815,0.0128028173328,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-26T00:00:00.000+09:00",4785,4855,4680,4780,130526,0.0105708245243,0.0312837108954,-0.0254841997961,49.9151561721,4770.62006692,4784.6543167,-14.0342497843,24.0805250728,-38.114774857,4899.75,4664.9,176.966394402,0.0157211133511,0.17313682891,-1.47532656071,,,,,"2024-01-29T06:50:22.000+09:00",0,-5012,0,-0.00418410041841,-0.00313807531381,0.00732217573222,0,0.0116279069767,0.0369978858351,-0.0244400224501,0.0246736264443,-0.00293603551972,0.00503776675163,-0.00797380227135,0.0370222582432,20.2515235467,"validation",4556.41666667,0.0490699928672,0.97555997755,1.04906999287,242959.8,252379.25,0.517181979105,58366994,-0.0532062362496,5323.91358872,4475.58641128,0.358839840119,-44590,-22270,-457601,-58412,-127231,-150430,74408,132175,565524,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,0.00724334733494,-0.00581784180244,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-29T00:00:00.000+09:00",4740,4790,4715,4760,83529,-0.00418410041841,0.0347826086957,-0.0441767068273,48.7546285913,4768.98621047,4782.82807102,-13.8418605514,16.4960479479,-30.3379084993,4888.75,4678.2,169.683080517,0.0152682423392,0.174552477508,-1.89486546727,,,,,"2024-01-30T06:50:22.000+09:00",0,-18261,0,0.0105042016807,-0.0168067226891,0.00525210084034,0,-0.00836820083682,0.015690376569,-0.0263359754538,0.0174853576162,-0.00290795389735,0.00346555629159,-0.00637351018893,0.0356477059909,19.8009521057,"validation",4570.66666667,0.0414235705951,0.973664024546,1.0414235706,199704.6,249329.95,0.335013904266,58283465,-0.0995883166062,5315.42171221,4462.07828779,0.349122877946,81997,-16636,-390687,-225988,-146877,-201859,123799,135395,549535,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.013096533444,0.0174345513421,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-30T00:00:00.000+09:00",4795,4845,4720,4810,117613,0.0105042016807,0.0255863539446,-0.0660194174757,51.7734270886,4775.29602424,4784.8408065,-9.54478225722,11.2878819069,-20.8326641641,4871.75,4690.7,166.491431908,0.0131877703281,0.168508853244,-1.34883073357,,,,,"2024-01-31T06:50:22.000+09:00",0,-8733,0,0.004158004158,-0.0155925155925,-0.02079002079,0,0.00735294117647,0.0262605042017,-0.0126751167445,0.0254333041977,-0.00198436221564,0.0023467529952,-0.00433111521084,0.0346136033073,20.1536072174,"validation",4585.33333333,0.0489968013958,0.987324883256,1.0489968014,161051.6,241434.75,0.487141971071,58401078,-0.135546146526,5282.2165029,4461.2834971,0.424780707361,94957,-20720,-377111,-206830,-143225,-233770,111682,135446,568768,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,0.0112400103704,0.0108460235915,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-01-31T00:00:00.000+09:00",4810,4885,4750,4830,106395,0.004158004158,0.0189873417722,-0.0711538461538,52.9669407192,4783.71202051,4788.18593194,-4.47391143123,8.13552323929,-12.6094346705,4853.25,4704.3,164.242043915,0.0129671878399,0.157414217106,-1.38788408105,,,,,"2024-02-01T06:50:22.000+09:00",0,-9236,0,-0.0124223602484,-0.01966873706,-0.0403726708075,0,0,0.0280665280665,-0.00479060423428,0.0267202346789,-0.00092627565864,0.00168437334147,-0.00261064900011,0.0340045639575,20.0575156109,"validation",4598.66666667,0.0503044360684,0.995209395766,1.05030443607,125154,225378.3,0.472072954672,58507473,-0.216444972741,5235.23527459,4471.26472541,0.469566889685,42330,92030,-321751,-101086,-270157,-243294,58808,158489,493599,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,0.00484633180196,0.0281181438644,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-01T00:00:00.000+09:00",4785,4815,4705,4770,158207,-0.0124223602484,0.00845665961945,-0.0862068965517,49.045496384,4781.60247889,4786.83882587,-5.23634697861,5.46114919571,-10.6974961743,4830.75,4716.4,161.439040778,0.012984877143,0.142443062279,-0.737091381276,,,,,"2024-02-02T06:50:22.000+09:00",0,29530,0,-0.00104821802935,0.017819706499,-0.0408805031447,1,-0.00931677018634,0.0227743271222,-0.0125756870051,0.0113646001187,-0.00109776666218,0.00114489500958,-0.00224266167176,0.0338446626369,20.4417611663,"validation",4610.25,0.0346510492923,0.987424312995,1.03465104929,119254,222313.25,0.711639994467,58349266,-0.304380193263,5174.80341155,4486.69658845,0.411714289177,8626,112010,-219826,-54510,-233444,-255542,46438,121200,425492,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.0305915091378,-0.0117842540476,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-02T00:00:00.000+09:00",4840,4840,4725,4765,167293,-0.00104821802935,-0.00313807531381,-0.0975378787879,48.721777728,4779.04825137,4785.22113507,-6.17288369545,3.13434261748,-9.30722631293,4805,4728.5,158.121966437,0.0124951297348,0.114913506197,-0.562969576673,,,,,"2024-02-05T06:50:22.000+09:00",0,21688,0,-0.0178384050367,0.0272822665268,-0.0430220356768,1,0.0146750524109,0.0241090146751,-0.00832466181061,0.0077191498361,-0.00129546352475,0.000657784389816,-0.00195324791457,0.0331840433236,20.4965548624,"validation",4622.5,0.0308274743104,0.991675338189,1.03082747431,126607.4,210146.5,0.796077974175,58181973,-0.459507058171,5081.07969864,4528.92030136,0.427557150712,-9012,14858,-167110,-37121,-121934,-262367,45835,106873,381458,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.0297015695078,-0.0211300980138,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-05T00:00:00.000+09:00",4730,4760,4680,4680,116904,-0.0178384050367,-0.0168067226891,-0.0894941634241,43.4690774315,4763.81005885,4777.42697691,-13.6169180611,-0.215909518245,-13.4010085429,4782,4738.1,152.898968834,0.0118773183343,0.0978920206664,-1.12837191536,,,,,"2024-02-06T06:50:23.000+09:00",0,4932,0,0.0117521367521,0.0384615384615,-0.0363247863248,1,-0.00734522560336,0.0167890870934,-0.0213299874529,-0.0122622992339,-0.00290959787631,-4.61345124455e-05,-0.00286346336386,0.0326707198363,20.1201617549,"validation",4633.08333333,0.0101264456715,0.978670012547,1.01012644567,133282.4,205810.15,0.568018632706,58065069,-0.448119055353,5016.05982141,4547.94017859,0.282106985761,-37919,-27886,-117344,8436,-35733,-226150,26962,61652,293144,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,-0.00866167264171,-0.00951703827064,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-06T00:00:00.000+09:00",4710,4780,4660,4735,98043,0.0117521367521,-0.0155925155925,-0.0567729083665,47.4192385846,4759.37774211,4774.28423788,-14.9064957771,-3.15402677002,-11.7524690071,4767.75,4749.6,150.549042489,0.0115676328794,0.0870719577739,-1.24375831306,,,,,"2024-02-07T06:50:22.000+09:00",0,14881,0,0,0.0348468848997,-0.0359028511088,1,0.00641025641026,0.025641025641,-0.00686906821876,-0.00307394306889,-0.00314815116729,-0.000666109138336,-0.00248204202896,0.0317949403355,19.9558984447,"validation",4644.58333333,0.0194671211985,0.993130931781,1.0194671212,129368.4,200288.3,0.48950937224,58163112,-0.383953031705,4975.31866334,4560.18133666,0.421110442508,-42849,-25796,-174484,39882,13268,-86731,446,9964,211066,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.0175831643019,0.0129402702686,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-07T00:00:00.000+09:00",4745,4745,4680,4735,80020,0,-0.01966873706,-0.058648111332,47.4192385846,4755.62732024,4771.37429434,-15.7469740928,-5.67261623457,-10.0743578582,4753,4761.2,144.438396597,0.0115340310893,0.0712535196718,-1.33361448837,,,,,"2024-02-08T06:50:22.000+09:00",0,11812,0,0.025343189018,0.0422386483633,-0.0559662090813,1,0.00211193241816,0.0137275607181,-0.00378708184305,-0.00550281441653,-0.00332565450745,-0.00119801821216,-0.00212763629529,0.03050441322,19.7527688907,"validation",4656.41666667,0.0168763534191,0.996212918157,1.01687635342,124093.4,195062.7,0.410227070578,58163112,-0.441539566509,4922.3339895,4583.6660105,0.446850599655,-20333,-47805,-192451,61402,40554,-37328,-43338,4727,179251,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.0129570685506,-0.00605925430281,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-08T00:00:00.000+09:00",4795,4930,4775,4855,286623,0.025343189018,0.017819706499,-0.0182002022245,55.3193952942,4770.91542482,4777.56879105,-6.65336623075,-5.86876623381,-0.784599996943,4748.5,4775.9,148.049939697,0.0126044639712,0.0642925769395,1.06433369261,,,,,"2024-02-13T06:50:22.000+09:00",0,22100,0,0.00823892893924,0.0236869207003,-0.0628218331617,1,0.012671594509,0.0327349524815,0.0224281352006,0.0165623233317,-0.00137041528955,-0.00120880869903,-0.000161606590514,0.0304943233155,21.0536874238,"validation",4670.33333333,0.0395403611448,1.0224281352,1.03954036114,149776.6,194944.7,1.47027849436,58449735,-0.294173681049,4901.1466508,4595.8533492,0.848844863097,-38735,-75247,-203088,52472,71249,-12837,-13738,1476,168513,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,0.021227584208,0.00728722291292,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-13T00:00:00.000+09:00",4845,4900,4805,4895,138511,0.00823892893924,0.0272822665268,-0.00910931174089,57.6059278967,4790.00535946,4786.26739912,3.73796034184,-3.94742091868,7.68538126052,4746.25,4790.8,144.26065829,0.0127584131156,0.0599475209882,-0.615664480899,,,,,"2024-02-14T06:50:22.000+09:00",0,-11351,0,-0.00715015321757,-0.00204290091931,-0.0674157303371,0,-0.00205973223481,0.0195674562307,0.0313405319989,0.0217500208733,0.000763628261867,-0.000806418982365,0.00157004724423,0.029471023144,20.3346745803,"validation",4684.66666667,0.0448982496087,1.031340532,1.04489824961,144020.2,192079.25,0.721113811096,58588246,-0.211532739742,4888.51296075,4603.98703925,1.02279946664,-41425,-58209,-235633,42763,93152,-23221,-1337,-37208,217298,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.00295054410222,-0.0142271360514,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-14T00:00:00.000+09:00",4895,4910,4805,4860,130947,-0.00715015321757,0.0384615384615,0.0125,54.9558128483,4800.7737657,4791.72907326,9.04469243897,-1.34899824715,10.3936906861,4749.25,4804.1,141.456325555,0.011173609409,0.0627633518196,-0.624896006958,,,,,"2024-02-15T06:50:22.000+09:00",0,-4621,0,0.0082304526749,0.00925925925926,-0.0720164609053,1,0,0.0214504596527,0.0233194714955,0.0116358943403,0.00186104782695,-0.000277571655792,0.00213861948274,0.0291062398261,20.2713416586,"validation",4697.41666667,0.0346112224804,1.0233194715,1.03461122248,146828.8,182142.8,0.718924931427,58457299,-0.168519425418,4898.28942431,4600.21057569,0.871545986941,-74395,-84281,-268341,64973,97091,14980,9326,-12909,201166,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.00387776000838,-0.0167934118107,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-15T00:00:00.000+09:00",4865,4945,4775,4900,260011,0.0082304526749,0.0348468848997,0.0315789473684,57.3695716925,4816.03934021,4799.74914191,16.2901982992,2.17884106213,14.1113572371,4756.75,4815.7,143.495159444,0.0109848720196,0.0684874192366,0.932570261926,,,,,"2024-02-16T06:50:22.000+09:00",0,4785,0,0.00714285714286,0.00612244897959,-0.0979591836735,1,0.00102880658436,0.0349794238683,0.0301150995953,0.0175052432668,0.00332453026515,0.000444661441251,0.0028798688239,0.0292847264171,20.9654697017,"validation",4709.33333333,0.0404869762174,1.0301150996,1.04048697622,179222.4,182963.9,1.42110547491,58717310,-0.0301403719532,4919.63876573,4593.86123427,0.939717249255,-11831,-44229,-200776,30939,62306,-15385,-22111,-21081,161066,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,0.0107567652507,0.001304400876,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-16T00:00:00.000+09:00",4895,4965,4865,4935,134541,0.00714285714286,0.0422386483633,0.0488841657811,59.4187209425,4834.34098018,4809.76772399,24.5732561864,6.65772408698,17.9155320994,4768.25,4824.3,140.388362341,0.0107403744887,0.0748238122704,-0.518333571481,,,,,"2024-02-19T06:50:22.000+09:00",0,22658,0,0.00709219858156,0.00607902735562,-0.0445795339412,1,-0.00102040816327,0.0204081632653,0.0349709012741,0.0229463341832,0.00497938321912,0.00134908289503,0.00363030032409,0.028447489836,20.3137322177,"validation",4722.41666667,0.0450157934673,1.03497090127,1.04501579347,190126.6,176651.6,0.761617783252,58851851,0.0806774464539,4946.63932143,4589.86067857,0.967376630686,-8249,-46125,-204753,12660,44410,-5736,-7416,-1286,165418,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.00623230545566,0.00901667146066,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-19T00:00:00.000+09:00",4935,4990,4915,4970,88967,0.00709219858156,0.0236869207003,0.0665236051502,61.4160309557,4855.21159861,4821.63678147,33.5748171385,12.0411426973,21.5336744412,4783.75,4834.6,135.717765031,0.0104176735859,0.0800479743773,-1.04292174822,,,,,"2024-02-20T06:50:22.000+09:00",0,-7141,0,-0.0171026156942,-0.0211267605634,-0.00905432595573,0,0,0.0151975683891,0.0389338907761,0.0280064534812,0.00675549640614,0.00242276513024,0.0043327312759,0.0273073973905,19.9071959148,"validation",4735.83333333,0.0494457152912,1.03893389078,1.04944571529,150595.4,175103.9,0.508081202075,58940818,0.141037406934,4975.21474871,4592.28525129,0.986381961304,32973,-12573,-222968,-15556,29063,-7678,-34311,-33482,183903,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.00480015859689,0.00607773962634,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-20T00:00:00.000+09:00",5010,5010,4870,4885,79952,-0.0171026156942,-0.00204290091931,0.0539374325782,54.4119722046,4859.79442959,4826.33035322,33.4640763787,16.3257294336,17.1383469451,4796.25,4844.1,136.023638957,0.0111901212083,0.0765027726124,-1.06610403412,,,,,"2024-02-21T06:50:22.000+09:00",0,-34041,0,0.00409416581372,-0.014329580348,0.00921187308086,0,0.00804828973843,0.0281690140845,0.0185040396143,0.00844326087405,0.00685037387486,0.00334201216654,0.00350836170831,0.0278451666238,19.7831063006,"validation",4747.91666667,0.0288723124177,1.01850403961,1.02887231242,138883.6,163117.75,0.490148987465,58860866,0.224882638462,4979.71321157,4612.78678843,0.741874104459,-39772,-42576,-108197,14893,34436,-121577,10890,-8854,192986,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,-0.00871910066204,-0.0260720613358,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-21T00:00:00.000+09:00",4885,4965,4855,4905,88181,0.00409416581372,0.00925925925926,0.0663043478261,55.6923625209,4866.74913273,4832.15773446,34.5913982748,19.9788632018,14.612535073,4811.5,4851,134.164807603,0.0109421738476,0.0687944573815,-0.882323799237,,,,,"2024-02-22T06:50:22.000+09:00",0,-21534,0,0.00509683995923,-0.0244648318043,-0.00203873598369,0,0,0.0225179119754,0.0194326093734,0.0111317254174,0.00705227283889,0.00407316273228,0.00297911010662,0.0273526621005,19.8851571736,"validation",4759.66666667,0.030534351145,1.01943260937,1.03053435115,130330.4,152536.55,0.578097511711,58949047,0.367660406637,4977.00226585,4645.99773415,0.782473474071,-28450,-180,-128983,5041,-15522,-101041,7420,-3192,180946,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,0.00577977679126,0.0065186321425,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-22T00:00:00.000+09:00",4940,4955,4850,4930,137628,0.00509683995923,0.00612244897959,0.0511727078891,57.3065268986,4876.48003539,4839.40530968,37.0747257059,23.3980357026,13.6766900033,4823.5,4858,132.08160706,0.0103007308454,0.0677153866346,-0.0987275362368,,,,,"2024-02-23T06:50:22.000+09:00",0,37306,0,0.00709939148073,-0.0446247464503,-0.0212981744422,0,0.00713557594292,0.0214067278287,0.0220794029232,0.0148209139564,0.00752022833791,0.00474605186666,0.00277417647125,0.0267914010264,20.3354039407,"validation",4772.5,0.0330015715034,1.02207940292,1.0330015715,105853.8,143874.05,0.956586681198,59086675,0.329587927774,4986.81258372,4660.18741628,0.82606183056,357,-385,-91130,-34049,-35925,-103576,31192,19821,144150,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,0.000966150367734,-0.00189333444794,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-23T00:00:00.000+09:00",4965,5030,4885,4965,114310,0.00709939148073,0.00607902735562,0.0474683544304,59.5294332682,4890.09849148,4848.70862008,41.389871406,26.9964028433,14.3934685627,4834.75,4863.7,133.004349413,0.0101891762036,0.0701716604357,-0.385438892828,,,,,"2024-02-26T06:50:22.000+09:00",0,-14532,0,-0.0201409869084,-0.0664652567976,-0.00704934541793,0,0.00709939148073,0.0294117647059,0.0269403795439,0.0208277648704,0.00833632858127,0.0054373419624,0.00289898661887,0.0267883886028,20.1568379133,"validation",4786,0.0374007521939,1.02694037954,1.03740075219,101807.6,135295.4,0.844891991893,59200985,0.28707923551,5004.38121765,4665.11878235,0.883921078348,60612,26285,24385,-67867,-46091,-231284,4755,3317,165247,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,0.00581198442364,0.00886928264392,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-26T00:00:00.000+09:00",4980,5000,4850,4865,120810,-0.0201409869084,-0.0211267605634,0.0285412262156,51.3094051509,4886.2371851,4849.91538896,36.3217961408,28.8614815028,7.46031463797,4841.5,4869.9,134.218324455,0.011284787563,0.0673497080081,-0.209556108925,,,,,"2024-02-27T06:50:22.000+09:00",0,-33969,0,-0.0102774922919,-0.0596094552929,0.00308324768756,0,0.00302114803625,0.0302114803625,0.00485386760302,-0.00100618082507,0.00746593959728,0.00593247307355,0.00153346652374,0.0275885559003,20.1917963388,"validation",4798.41666667,0.0138761049652,1.0048538676,1.01387610497,108176.2,131950.55,0.91557026477,59080175,0.319705753405,5004.53680566,4678.46319434,0.572069616136,19625,-13528,10662,-12017,-11983,-145115,-6159,24960,114154,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,-0.0124114820915,-0.0187939452191,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-27T00:00:00.000+09:00",4825,4925,4780,4815,118027,-0.0102774922919,-0.014329580348,0.00732217573222,47.7584402663,4875.27761816,4847.32906385,27.9485543103,28.6788960643,-0.730341754012,4843.25,4871.3,134.988444137,0.0113588079157,0.0665249872747,-0.249743283267,,,,,"2024-02-28T06:50:22.000+09:00",0,-10742,0,-0.00623052959502,-0.0529595015576,0.048805815161,0,-0.0082219938335,0.0298047276465,-0.00583286016621,-0.0115574897871,0.00580447649227,0.0059561570227,-0.000151680530428,0.0280349832059,20.1581600168,"validation",4809.5,0.00114357001767,0.994167139834,1.00114357002,115791.2,131325.6,0.898735661592,58962148,0.22659481472,5004.34857231,4682.15142769,0.412320762391,-24243,15144,-70783,7476,-43342,-37688,16801,25732,86543,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.00195511442646,0.00545919205214,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-28T00:00:00.000+09:00",4800,4885,4765,4785,54488,-0.00623052959502,-0.0244648318043,0.00525210084034,45.7141796479,4861.38875383,4842.71209616,18.6766576703,26.6784483855,-8.00179071518,4844.5,4876,133.917840984,0.0114090123035,0.0655869004552,-1.37306984139,,,,,"2024-02-29T06:50:22.000+09:00",0,192,0,-0.0156739811912,-0.0574712643678,0.0700104493208,0,-0.00311526479751,0.0249221183801,-0.0122819692435,-0.0186628383921,0.00390316774719,0.0055754333094,-0.00167226556221,0.02798700961,19.3789770806,"validation",4819.33333333,-0.00712408355236,0.987718030757,0.992875916448,109052.6,129873.55,0.419546551242,58907660,0.240308746469,5003.36786963,4685.63213037,0.312737464978,-28660,26075,-86272,-11092,-62224,-16388,28866,24763,70314,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.0166074747961,-0.0175218912348,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-02-29T00:00:00.000+09:00",4830,4830,4705,4710,77696,-0.0156739811912,-0.0446247464503,-0.02079002079,40.9903673749,4838.09817632,4832.88157052,5.21660579947,22.3860798683,-17.1694740688,4839.5,4878.4,133.280852342,0.011665132959,0.0697905543668,-0.895679679526,,,,,"2024-03-04T06:50:22.000+09:00",0,-8683,0,-0.015923566879,-0.0307855626327,0.0329087048832,0,0.00940438871473,0.0261233019854,-0.0267589627028,-0.0345195145949,0.00110755961772,0.00475288319921,-0.00364532358149,0.0282974208795,19.7180022447,"validation",4825.83333333,-0.024002762908,0.973241037297,0.975997237092,97066.2,127877.7,0.607580524204,58829964,0.167693819955,5008.37569393,4670.62430607,0.116581886395,-3370,-17255,-87665,-57903,-35837,3812,45438,39206,47910,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,-0.0119300467044,-0.0151759443828,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-04T00:00:00.000+09:00",4710,4800,4615,4635,90067,-0.015923566879,-0.0664652567976,-0.0403726708075,36.8856452013,4806.85230304,4818.22367641,-11.3713733677,15.6345892211,-27.0059625888,4829.75,4877.1,136.975077175,0.012037816901,0.0790971857764,-0.655336594847,,,,,"2024-03-05T06:50:22.000+09:00",0,-26306,0,-0.0129449838188,-0.0355987055016,0.0463861920173,0,0,0.0392781316348,-0.0403229980848,-0.0496401550101,-0.00245337073737,0.003373158408,-0.00582652914537,0.0295523359601,19.8497005972,"validation",4828,-0.0399751449876,0.959677001915,0.960024855012,92217.6,127061.3,0.708846832198,58739897,0.0914613654984,5020.7598165,4638.7401835,-0.00979055308998,-688,-46156,-113801,-43340,-18815,20058,27365,48342,55100,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0279998925878,-0.0275231775214,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-05T00:00:00.000+09:00",4670,4670,4520,4575,115533,-0.0129449838188,-0.0596094552929,-0.0408805031447,33.9561358448,4771.18271796,4800.20710778,-29.0243898278,6.7027934113,-35.7271832392,4820,4872,137.905428805,0.0120609884875,0.0912580114578,-0.167646170327,,,,,"2024-03-06T06:50:22.000+09:00",0,-10518,0,-0.00327868852459,-0.00546448087432,0.0765027322404,0,0.00755124056095,0.0323624595469,-0.0508298755187,-0.060960591133,-0.00634412892412,0.00146509145602,-0.00780922038014,0.0301432631268,20.085673462,"validation",4830,-0.0527950310559,0.949170124481,0.947204968944,91162.2,124927.6,0.924799643954,58624364,0.110102971641,5039.93180761,4600.06819239,-0.0569908297005,-15245,-8795,-110143,-19183,-69390,18939,25127,56049,49003,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,-0.00364524968572,-0.00538458655426,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-06T00:00:00.000+09:00",4580,4650,4500,4560,68502,-0.00327868852459,-0.0529595015576,-0.0430220356768,33.2452629273,4738.69306904,4782.41398869,-43.720919649,-3.38194920076,-40.3389704482,4809.75,4864,138.769326748,0.0120618729223,0.102586547385,-0.912245573724,,,,,"2024-03-07T06:50:22.000+09:00",0,13955,0,-0.0109649122807,0.00109649122807,0.0592105263158,1,0.00109289617486,0.0327868852459,-0.051925775768,-0.0625,-0.00958792097566,-0.000741655526482,-0.00884626544918,0.0304318699008,19.5596961266,"validation",4832.5,-0.0563890325918,0.948074224232,0.943610967408,81257.2,119988.05,0.570906852807,58555862,0.155802598675,5056.45782314,4563.04217686,-0.00616554598504,18522,25510,-60131,-36671,-79984,4262,8767,31172,10842,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,-0.000293106883464,-0.00824192594047,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-07T00:00:00.000+09:00",4570,4595,4480,4510,63047,-0.0109649122807,-0.0574712643678,-0.0363247863248,30.9214707877,4703.50951996,4762.23517471,-58.725654755,-14.4506903116,-44.2749644434,4801.25,4855.2,137.071517694,0.011701765909,0.114215021459,-0.938706712105,,,,,"2024-03-08T06:50:22.000+09:00",0,6505,0,0.0121951219512,0,0.0820399113082,0,0.00219298245614,0.0252192982456,-0.0606612861234,-0.0710990278464,-0.0130212094801,-0.00320414419326,-0.00981706528679,0.0303927977149,19.465688195,"validation",4831.66666667,-0.0665746809245,0.939338713877,0.933425319076,82969,117295.2,0.537507076163,58492815,0.18233738465,5075.43743589,4527.06256411,-0.031114781125,49994,32498,-25888,-47811,-55534,-36189,-9449,10027,18689,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.0132855722113,-0.00258056459444,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-08T00:00:00.000+09:00",4470,4585,4470,4565,150980,0.0121951219512,-0.0307855626327,-0.0359028511088,36.2039597496,4682.20036304,4747.62516177,-65.4247987298,-24.6455119953,-40.7792867346,4792.75,4845.7,135.494980716,0.0117277489417,0.121786921765,0.534587431589,,,,,"2024-03-11T06:50:22.000+09:00",0,41674,0,-0.0208105147864,-0.0317634173056,0.0810514786418,0,-0.00886917960089,0.0254988913525,-0.0475196912003,-0.0579276471924,-0.0143318288565,-0.00539879780838,-0.00893303104809,0.0296812663124,20.3510764512,"validation",4831.41666667,-0.055142556531,0.9524803088,0.944857443469,97625.8,119942.05,1.25877454988,58643795,0.200381350827,5084.59713464,4500.90286536,0.109812855833,31891,26466,-35403,-20932,-32419,-41875,-14651,-4040,33906,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.000166923961714,0.000832670163458,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-11T00:00:00.000+09:00",4560,4560,4400,4470,137550,-0.0208105147864,-0.0355987055016,-0.0559662090813,31.6954043382,4649.55415334,4727.06033497,-77.5061816305,-35.2176459223,-42.2885357082,4779.5,4832.1,137.602482094,0.0124279255687,0.135361238714,0.256501477849,,,,,"2024-03-12T06:50:22.000+09:00",0,-21008,0,0.0178970917226,0.0548098434004,0.089485458613,1,-0.00109529025192,0.0350492880613,-0.0647557275866,-0.074936363072,-0.0173391905214,-0.00787866799157,-0.0094605225298,0.0307835530411,20.2368864556,"validation",4827.91666667,-0.0741348062484,0.935244272413,0.925865193752,107122.4,122818.55,1.11994482918,58506245,0.139691032014,5102.97952022,4456.02047978,0.0216080452449,33430,59628,-6368,5694,-30950,-51446,-39735,-35928,14445,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,-0.0131585290383,-0.0239599226977,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-12T00:00:00.000+09:00",4470,4550,4455,4550,109460,0.0178970917226,-0.00546448087432,-0.0628218331617,38.6266634956,4634.23812975,4713.9447546,-79.7066248532,-44.1154417085,-35.5911831447,4764.25,4822.5,134.559447658,0.0116675850787,0.141179628676,-0.103592478983,,,,,"2024-03-13T06:50:22.000+09:00",0,38963,0,0.0032967032967,0.0824175824176,0.0659340659341,1,0,0.0212527964206,-0.0449703521016,-0.0565059616382,-0.0175179395282,-0.00969570147439,-0.00782223805378,0.0295735049799,20.0261969787,"validation",4827.83333333,-0.0575482445541,0.955029647898,0.942451755446,105907.8,113960.4,0.960509089122,58615705,0.0728191547239,5100.55752296,4427.94247704,0.181467131461,15214,62957,28061,60394,24043,-28267,-75592,-90692,-43165,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,0.00963719639055,0.00216524100393,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-13T00:00:00.000+09:00",4550,4620,4525,4565,79444,0.0032967032967,0.00109649122807,-0.0674157303371,39.8589708031,4623.58610979,4702.91180982,-79.3257000293,-51.1574933726,-28.1682066567,4747.75,4815.7,131.733772826,0.0114740544729,0.143803639487,-0.722580473318,,,,,"2024-03-14T06:50:22.000+09:00",0,-2950,0,-0.0120481927711,0.0799561883899,0.0624315443593,1,0,0.0208791208791,-0.0384919172239,-0.0520588907116,-0.0173769331937,-0.0112064607607,-0.00617047243301,0.0288573434448,19.7089814457,"validation",4824.83333333,-0.053853328267,0.961508082776,0.946146671733,108096.2,111007.05,0.715666257233,58695149,0.048151446237,5089.12186469,4406.37813531,0.232330020566,52440,60384,58462,27525,31777,-57113,-79966,-92773,-44723,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.00108839482733,0.00304943171383,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-14T00:00:00.000+09:00",4520,4600,4510,4510,153488,-0.0120481927711,0,-0.0720164609053,36.930876755,4606.11132367,4688.62204613,-82.5107224605,-57.4281391902,-25.0825832702,4730.25,4806.3,128.752789052,0.0116026578301,0.148943860262,0.930038193027,,,,,"2024-03-15T06:50:22.000+09:00",0,-97800,0,-0.019955654102,0.0853658536585,0.0654101995565,1,-0.00985761226725,0.0197152245345,-0.0465620210348,-0.0616482533342,-0.0182950604125,-0.0127335120156,-0.00556154839695,0.0285482902555,20.355430101,"validation",4824.16666667,-0.0651235101054,0.953437978965,0.934876489895,126184.4,112134.1,1.3687896902,58541661,0.0376165680199,5082.5208475,4377.9791525,0.187385428625,13611,23245,81638,69029,85890,-47390,-76128,-102607,-71009,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.0214000937798,-0.00934011460763,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-15T00:00:00.000+09:00",4575,4580,4420,4420,195759,-0.019955654102,-0.0317634173056,-0.0979591836735,32.6979222453,4577.47881233,4668.72411679,-91.2453044511,-64.1915722424,-27.0537322087,4706.25,4791.7,130.984732691,0.0117828911191,0.156303892275,2.483029227,,,,,"2024-03-18T06:50:22.000+09:00",0,-34075,0,0.066742081448,0.091628959276,0.0757918552036,1,0.0144124168514,0.0354767184035,-0.060823373174,-0.0775716342843,-0.0206437340387,-0.0145229801453,-0.00612075389337,0.0296345549076,20.578534566,"validation",4821.33333333,-0.0832411504425,0.939176626826,0.916758849558,135140.2,108921.5,1.79724847711,58345902,-0.170493428754,5074.05259651,4338.44740349,0.110864628587,-2449,28617,37443,17143,62118,-42063,1644,-74397,-19410,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,-0.000858712849366,-0.0120009037865,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-18T00:00:00.000+09:00",4500,4970,4380,4715,956011,0.066742081448,0.0548098434004,-0.0445795339412,52.0842790008,4598.63591813,4672.15195999,-73.5160418574,-66.0564661654,-7.45957569204,4695.25,4782,163.771537499,0.0195027859912,0.150205211467,4.2850616895,,,,,"2024-03-19T06:50:22.000+09:00",0,20749,0,0.0445387062566,0.0455991516437,-0.00318133616119,1,0.0180995475113,0.133484162896,0.00420637878707,-0.0140108741113,-0.0155919494926,-0.0140098549662,-0.00158209452641,0.0347341542946,22.2290288935,"validation",4821.58333333,-0.0221054632814,1.00420637879,0.977894536719,298832.4,149995,6.37361912064,59301913,0.150025667522,5047.87550957,4342.62449043,0.528004213342,35218,62172,101929,-62473,-36390,-132246,43594,-9444,6287,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,0.0596175445429,0.050818586911,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-19T00:00:00.000+09:00",4730,5180,4730,4925,1416077,0.0445387062566,0.0824175824176,-0.00905432595573,60.75138367,4648.84577688,4690.88144443,-42.0356675535,-61.252306443,19.2166388895,4693,4776.1,185.287856249,0.0219398369627,0.14749552608,3.60195150781,,,,,"2024-03-20T06:50:22.000+09:00",0,176652,0,0.0010152284264,-0.00913705583756,-0.0477157360406,0,0.00318133616119,0.0954400848356,0.0494353292137,0.0311760641528,-0.00853516092457,-0.0124370165367,0.00390185561209,0.037621899746,22.665480484,"validation",4823.16666667,0.0211133764125,1.04943532921,1.02111337641,560155.8,216350.5,6.54529109015,60717990,0.410715944729,5039.09825195,4346.90174805,0.83516494044,86028,94059,134693,-138588,-113092,-170422,72386,45371,35688,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.0555855295968,0.0474118839688,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-20T00:00:00.000+09:00",4925,5070,4835,4930,450880,0.0010152284264,0.0799561883899,0.00921187308086,60.9325786467,4692.10027274,4708.59393003,-16.4936572862,-52.3005766117,35.8069193254,4695.25,4769.1,188.83872366,0.0215953753362,0.149769709524,0.644177254177,,,,,"2024-03-21T06:50:22.000+09:00",0,-4806,0,-0.00709939148073,0.0243407707911,-0.0476673427992,1,0,0.0477157360406,0.0499973377349,0.033738021849,-0.00334556942926,-0.0106086362295,0.00726306680029,0.0383040007424,21.5220507752,"validation",4822.66666667,0.0222560132707,1.04999733773,1.02225601327,634443,234896.9,1.91948041886,61168870,0.49128021698,5046.85311432,4343.64688568,0.833828101116,74098,50275,151313,-113516,-78923,-170472,58403,63972,28103,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.0117738626333,0.00153097553092,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-21T00:00:00.000+09:00",4930,4950,4725,4895,433534,-0.00709939148073,0.0853658536585,-0.00203873598369,58.8833198241,4723.3156154,4722.40178706,0.913828333802,-41.6576956226,42.5715239564,4694.75,4764.2,191.42167197,0.0216447951953,0.149288071447,0.539506838076,,,,,"2024-03-22T06:50:22.000+09:00",0,72426,0,-0.0143003064351,0.0459652706844,-0.0418794688458,1,0,0.0456389452333,0.042654028436,0.0274547668024,0.000186686074321,-0.00851025446835,0.00869694054267,0.0391055509643,21.4756950589,"validation",4821.75,0.0151915798206,1.04265402844,1.01519157982,690452.2,252164.55,1.71925038631,60735336,0.354191142252,5045.18508671,4344.31491329,0.785716253298,-102620,-54059,27759,141493,36074,4206,-2486,64198,-3619,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0311576189336,-0.0215028913966,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-22T00:00:00.000+09:00",4860,4965,4800,4825,151160,-0.0143003064351,0.091628959276,-0.0212981744422,54.9060749277,4738.95936688,4730.00165469,8.95771218616,-31.5346140608,40.492326247,4689.5,4760.3,189.534409686,0.0218341058715,0.144639945398,-0.302659658442,,,,,"2024-03-25T06:50:21.000+09:00",0,7424,0,0.0217616580311,0.00829015544041,-0.0217616580311,1,-0.00715015321757,0.0337078651685,0.0288943384156,0.0135915803626,0.00185652066034,-0.00653567130794,0.00839219196829,0.0392817429402,20.4076601726,"validation",4818.16666667,0.0014182434536,1.02889433842,1.00141824345,681532.4,252841.15,0.597845722502,60584176,0.296134747054,5028.64451197,4350.35548803,0.699767348751,-257608,-161100,-123272,180135,49900,43762,110248,153975,114744,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,-0.0120134388629,-0.0139574960535,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-25T00:00:00.000+09:00",4825,4930,4790,4930,149116,0.0217616580311,0.0455991516437,-0.00704934541793,59.342256007,4768.35023351,4744.81634693,23.5338865755,-20.5209139336,44.054800509,4687.75,4758.3,185.996237566,0.0223290288788,0.142396040954,-0.314516025789,,,,,"2024-03-26T06:50:21.000+09:00",0,11325,0,-0.0101419878296,-0.0162271805274,-0.0121703853955,0,0,0.0290155440415,0.0516772438803,0.0360843158271,0.00477360782464,-0.00416245718734,0.00893606501198,0.037727431555,20.4155740739,"validation",4814.5,0.0239900301174,1.05167724388,1.02399003012,520153.4,254581.45,0.585730028641,60733292,0.300946317966,5021.50852049,4353.99147951,0.862912083329,-298747,-283690,-208046,244269,227819,141664,85974,106352,109322,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,0.0257601154051,0.0110202699473,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-26T00:00:00.000+09:00",4885,5000,4850,4880,119492,-0.0101419878296,-0.00913705583756,0.00308324768756,56.4922517996,4785.52712066,4754.82995087,30.697169797,-10.2772971874,40.9744669845,4688.5,4757,183.42507774,0.0219842154366,0.14307846319,-0.402631627182,,,,,"2024-03-27T06:50:21.000+09:00",0,17715,0,0.0348360655738,0.00922131147541,-0.0102459016393,1,-0.00912778904665,0.0304259634888,0.0408446198144,0.0258566323313,0.00629040364693,-0.00210600352202,0.00839640716895,0.0375871060942,20.1839052031,"validation",4812,0.0141313383209,1.04084461981,1.01413133832,260836.4,254515.55,0.469488013601,60613800,0.301283163249,5023.91168733,4353.08831267,0.785470076374,-177977,-318064,-169843,90353,265015,106576,101718,93530,104258,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.0172723991068,-0.0127686992963,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-27T00:00:00.000+09:00",4835,5090,4800,5050,330261,0.0348360655738,0.0243407707911,0.048805815161,62.9989300448,4826.21525594,4776.69439895,49.5208569957,1.68233364919,47.8385233465,4700.25,4759.2,191.037572187,0.0230619873858,0.156275343884,0.194881866699,,,,,"2024-03-28T06:50:21.000+09:00",0,68515,0,0.0138613861386,-0.0435643564356,-0.0574257425743,0,-0.00922131147541,0.0594262295082,0.0744109355885,0.0611027063372,0.00980611029618,0.000333135376077,0.0094729749201,0.0378292222153,21.2347820528,"validation",4814.41666667,0.0489328925277,1.07441093559,1.04893289253,236712.6,265127.25,1.24566976801,60944061,0.373766370677,5067.51659255,4332.98340745,0.976152755381,-69599,-304797,-168628,94440,257856,130726,-17134,78438,80809,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,0.0355542140564,0.0401193892647,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-28T00:00:00.000+09:00",5050,5130,4945,5120,218434,0.0138613861386,0.0459652706844,0.0700104493208,65.3001300889,4871.41290888,4802.12444347,69.288465405,15.2035600003,54.0849054046,4717,4765.6,190.606317031,0.0230910516182,0.17356193325,-0.165857819838,,,,,"2024-03-29T06:50:21.000+09:00",0,11879,0,-0.0498046875,-0.046875,-0.078125,0,0,0.0366336633663,0.0854356582574,0.0743662917576,0.0135329033994,0.00296944531257,0.0105634580868,0.0372277962951,20.8351489073,"validation",4816.75,0.0629573882805,1.08543565826,1.06295738828,193692.6,273324.55,0.799174461277,61162495,0.412483071865,5126.34581957,4307.65418043,0.99224882817,-23111,-204181,-202497,32681,119007,185437,-8067,100771,72389,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.0172333023234,0.0151782585666,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-03-29T00:00:00.000+09:00",5140,5140,4860,4865,200607,-0.0498046875,0.00829015544041,0.0329087048832,52.4926091462,4870.42630751,4806.7818921,63.6444154076,24.8917310818,38.7526843258,4724.75,4767.9,196.9915801,0.025582886629,0.175400032632,-0.240150037024,,,,,"2024-04-01T06:50:21.000+09:00",0,-80626,0,-0.00308324768756,0.0143884892086,-0.0236382322713,1,0.00390625,0.0546875,0.0296841102704,0.0203653600117,0.0130820997755,0.0051164914865,0.00796560828897,0.0404915889209,20.6989250449,"validation",4812,0.0110141313383,1.02968411027,1.01101413134,203582,279470.1,0.717812030697,60961888,0.381422556474,5139.11065209,4310.38934791,0.669236629121,-103025,-163481,-269498,100552,185432,265031,7642,-9076,66462,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.0500996813452,-0.0448049622102,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-01T00:00:00.000+09:00",4870,4970,4830,4850,97958,-0.00308324768756,-0.0162271805274,0.0463861920173,51.8484069408,4867.28379866,4809.98323343,57.3005652341,31.3734979123,25.9270673219,4735.5,4770.8,192.92075295,0.0252858386297,0.175543395863,-0.554309832012,,,,,"2024-04-02T06:50:21.000+09:00",0,4899,0,0.0154639175258,0.00412371134021,-0.00927835051546,1,0.00102774922919,0.0287769784173,0.0241790729596,0.0166009893519,0.0118145495328,0.00646876245614,0.00534578707667,0.0397774748351,19.9790280804,"validation",4806.16666667,0.00912022748552,1.02417907296,1.00912022749,193350.4,279864.65,0.35001919678,60863930,0.379475042668,5151.14287556,4319.85712444,0.63773843693,-152164,-158214,-320104,103335,116922,277401,56699,49163,110143,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,-0.00353106919974,-0.0107585651917,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-02T00:00:00.000+09:00",4890,4970,4745,4925,132308,0.0154639175258,0.00922131147541,0.0765027322404,54.833095768,4876.16321425,4818.50299392,57.6602203377,36.6308423974,21.0293779403,4753,4776.1,195.212127739,0.0251711868399,0.175304073006,-0.452745324151,,,,,"2024-04-03T06:50:21.000+09:00",0,-23228,0,-0.0192893401015,-0.0152284263959,-0.0213197969543,0,0.00824742268041,0.0463917525773,0.0361876709447,0.0311760641528,0.0117076589518,0.00743773449692,0.00426992445489,0.0396369802516,20.294967372,"validation",4801.25,0.0257745378808,1.03618767094,1.02577453788,195913.6,280703.4,0.471344486743,60996238,0.422487579417,5169.6101295,4336.3898705,0.706428010053,-51742,-77946,-238994,-457,28197,204163,55099,54152,102361,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,0.0135351438619,0.0383254441848,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-03T00:00:00.000+09:00",4915,4915,4790,4830,107935,-0.0192893401015,-0.0435643564356,0.0592105263158,50.5581863986,4869.06118129,4819.354624,49.7065572953,39.2459853769,10.4605719184,4766.5,4780,190.911261472,0.0256403614224,0.171249808617,-0.535024333765,,,,,"2024-04-04T06:50:21.000+09:00",0,-32882,0,0.0103519668737,0.00414078674948,-0.00103519668737,1,-0.00203045685279,0.0253807106599,0.0133221441309,0.010460251046,0.0102912126905,0.00812546281096,0.00216574987958,0.0395261410916,20.0718862216,"validation",4793.75,0.00756192959583,1.01332214413,1.0075619296,151448.4,282675.05,0.381834194422,60888303,0.412565771192,5174.63110639,4358.36889361,0.57779362931,13251,-80631,-274769,-67480,23512,234222,52963,61021,110658,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,-0.00251225486129,-0.00624522789748,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-04T00:00:00.000+09:00",4890,4890,4780,4880,111085,0.0103519668737,-0.046875,0.0820399113082,52.6505177512,4870.74407648,4823.84687407,46.8972024069,40.7762287829,6.12097362396,4785,4785.6,185.131885653,0.025471664846,0.164354230749,-0.535110472467,,,,,"2024-04-05T06:50:21.000+09:00",0,-24063,0,0.0112704918033,-0.015368852459,-0.0112704918033,0,0.0124223602484,0.0227743271222,0.0198537095089,0.0197258441993,0.00961008246043,0.00835578458667,0.00125429787376,0.0379368618141,20.1109514537,"validation",4789.41666667,0.0189132288205,1.01985370951,1.01891322882,129978.6,285076.95,0.38966671981,60999388,0.439630948767,5178.21749707,4391.78250293,0.620798286837,88008,-47095,-282090,-99374,-15133,225838,7618,64848,127210,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.00258870110562,0.00701090591639,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-05T00:00:00.000+09:00",4820,5040,4820,4935,128757,0.0112704918033,0.0143884892086,0.0810514786418,54.9109154487,4880.62960317,4832.08043895,48.549164219,42.3308158701,6.21834834887,4803.5,4790.5,187.622465249,0.0254580765583,0.160216487155,-0.476619033325,,,,,"2024-04-08T06:50:21.000+09:00",0,15781,0,-0.0131712259372,-0.0364741641337,-0.0212765957447,0,-0.0122950819672,0.0450819672131,0.0273758717602,0.0301638659848,0.009837723246,0.00857767292202,0.00126005032399,0.0380187366259,20.2697901394,"validation",4788,0.030701754386,1.02737587176,1.03070175439,115608.6,283965.8,0.453424320816,61128145,0.437438240802,5188.29994802,4418.70005198,0.670868006447,6634,31713,-264251,-46854,-119209,178241,39773,86283,156785,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,0.0214054298047,0.023287707796,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-08T00:00:00.000+09:00",4980,4980,4820,4870,105338,-0.0131712259372,0.00412371134021,0.089485458613,51.7657227812,4878.99427961,4834.88929533,44.1049842802,42.6856495522,1.41933472801,4823.5,4793.1,185.649432017,0.0251348418259,0.146661276445,-0.542258580761,,,,,"2024-04-09T06:50:21.000+09:00",0,-14297,0,-0.0041067761807,-0.0349075975359,-0.0123203285421,0,0.00911854103343,0.03242147923,0.00964030268477,0.0160438964345,0.00905646494459,0.00876502044192,0.000291444502672,0.0381210332684,20.0557787247,"validation",4785.33333333,0.0176929506826,1.00964030268,1.01769295068,117084.6,282355.2,0.373069098781,61022807,0.445637622399,5177.21033347,4469.78966653,0.565731752229,48156,119689,-260043,-86236,-166059,142292,38133,42455,188526,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.0144386297121,0.000264672674517,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-09T00:00:00.000+09:00",4910,4920,4830,4850,72928,-0.0041067761807,-0.0152284263959,0.0659340659341,50.801523879,4874.53362121,4836.00860678,38.5250144217,41.8535225261,-3.32850810433,4838.5,4795.5,178.81732973,0.0250103009769,0.136713073359,-0.633881318337,,,,,"2024-04-11T06:50:21.000+09:00",0,-30862,0,0,-0.0329896907216,0.019587628866,0,0.0082135523614,0.0184804928131,0.00237676966002,0.0113648211865,0.00794330194263,0.00862959227342,-0.00068629033079,0.0368695525217,19.6839619188,"validation",4783.75,0.0138489678599,1.00237676966,1.01384896786,105208.6,280528.6,0.259966363501,60949879,0.416031377906,5169.24310272,4507.75689728,0.517385094209,-2260,2387,-299564,-46118,-60794,119326,51091,60840,253893,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.000489106291291,-0.00266587073431,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-11T00:00:00.000+09:00",4800,4900,4780,4850,153505,0,0.00414078674948,0.0624315443593,50.801523879,4870.75921794,4837.04500628,33.7142116618,40.2256603532,-6.51144869145,4852.75,4796.9,174.616091892,0.0250220039686,0.126119951389,-0.401462829426,,,,,"2024-04-12T06:50:21.000+09:00",0,-7247,0,-0.00927835051546,-0.0319587628866,0.0329896907216,0,-0.0103092783505,0.0247422680412,-0.000566688990778,0.0110696491484,0.00695138384779,0.00829395058829,-0.00134256674051,0.0360033179159,20.428222404,"validation",4782.25,0.0141669716138,0.999433311009,1.01416697161,114322.6,284231.65,0.540070044979,60949879,0.396635983361,5158.76429705,4546.73570295,0.495506745883,-8296,10166,-324987,-32559,-84288,118157,43735,77055,280486,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,-0.000665395022845,0.00143134767784,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-12T00:00:00.000+09:00",4895,4905,4805,4805,59650,-0.00927835051546,-0.015368852459,0.0654101995565,48.4467930522,4860.64241518,4834.67130211,25.9711130702,37.3747508966,-11.4036378264,4867.5,4797.8,169.286371043,0.024943982313,0.108504921749,-0.670105104846,,,,,"2024-04-15T06:50:21.000+09:00",0,-23671,0,-0.0104058272633,-0.0239334027055,0.0385015608741,0,0.00927835051546,0.020618556701,-0.0128402670776,0.00150068781525,0.00540501832886,0.00777830403675,-0.00237328570789,0.0352312947019,19.4736617524,"validation",4782.33333333,0.0047396668293,0.987159732922,1.00473966683,104035.6,279539.75,0.213386468293,60890229,0.420077645487,5131.57385331,4603.42614669,0.381661892653,-32030,-349,-305684,-29286,-95971,43977,66246,101083,330900,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,8.82033301552e-06,-0.0120402663761,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-15T00:00:00.000+09:00",4785,4840,4740,4755,129884,-0.0104058272633,-0.0364741641337,0.0757918552036,45.9009680445,4844.38973592,4828.76972418,15.6200117455,33.0238030664,-17.4037913209,4884.25,4796.7,164.33734454,0.0245795253906,0.0722040698974,-0.444470505026,,,,,"2024-04-16T06:50:21.000+09:00",0,10044,0,-0.0115667718191,-0.00736067297581,0.018927444795,0,-0.00416233090531,0.0208116545265,-0.0264626094078,-0.00869347676528,0.00328496566677,0.00694506899398,-0.00366010332721,0.0345609557392,20.241349,"validation",4782.41666667,-0.00573280593842,0.973537390592,0.994267194062,104261,276246,0.470175133758,60760345,0.437009585659,5060.5813642,4707.9186358,0.133502523537,-16189,-20436,-313304,-57205,-71145,44978,75443,96510,327692,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.0061587114986,-0.00105047495581,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-16T00:00:00.000+09:00",4740,4800,4630,4700,172079,-0.0115667718191,-0.0349075975359,-0.00318133616119,43.2110695102,4822.1759304,4819.23122609,2.94470430599,27.0079833143,-24.0632790083,4883.5,4794.1,164.74181993,0.0200943126635,0.0734338074355,-0.223720236131,,,,,"2024-04-17T06:50:21.000+09:00",0,-41542,0,-0.00212765957447,0.036170212766,0.0308510638298,1,-0.00315457413249,0.0357518401682,-0.0375755093683,-0.0196282931103,0.000626532831061,0.00574637942858,-0.00511984659751,0.0350514510489,20.5110267416,"validation",4782.33333333,-0.0172161427476,0.962424490632,0.982783857252,117609.2,237049.4,0.725920419963,60588266,0.271325934594,5062.80699931,4704.19300069,-0.0116922393174,-16299,-54289,-376504,-62592,-60644,118038,75937,114859,312829,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.011201097026,0.0114383195677,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-17T00:00:00.000+09:00",4705,4765,4635,4690,115385,-0.00212765957447,-0.0329896907216,-0.0477157360406,42.720866359,4801.84117187,4809.65854268,-7.81737080253,20.0429124909,-27.8602832935,4871.75,4792.5,162.260261363,0.0173082997453,0.0808053701321,-0.531722950895,,,,,"2024-04-18T06:50:21.000+09:00",0,-13199,0,0.00106609808102,0.0298507462687,0.0575692963753,1,0.00106382978723,0.0276595744681,-0.0373069225638,-0.0213875847679,-0.00166681680225,0.00427354210894,-0.00594035891119,0.0345970706532,20.1092175052,"validation",4782.83333333,-0.0194096943931,0.962693077436,0.980590305607,126100.6,172014.8,0.67078530452,60472881,-0.0712464857675,5068.58178097,4674.91821903,0.038311346105,-57305,-55394,-449017,-21879,-71732,160686,73795,123787,332309,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.00762468079562,-0.00239182547065,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-18T00:00:00.000+09:00",4690,4750,4535,4695,268641,0.00106609808102,-0.0319587628866,-0.0476673427992,43.0686325719,4785.40406851,4801.16531729,-15.7612487844,12.8820802359,-28.6433290203,4860,4791.1,166.027385552,0.0173087891071,0.0860859711275,1.19432119377,,,,,"2024-04-19T06:50:21.000+09:00",0,-38193,0,-0.0010649627263,0.013844515442,0.0596379126731,1,0,0.045842217484,-0.033950617284,-0.0200580242533,-0.00335702849508,0.00274378705769,-0.00610081555277,0.0353625954317,20.9553845872,"validation",4783.83333333,-0.01856948751,0.966049382716,0.98143051249,149127.8,162902.85,1.64908717067,60741522,-0.131166520414,5069.18890984,4650.81109016,0.105619628387,-17081,-29221,-404483,-51575,-90161,106919,60480,113255,329769,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.0184836236876,-0.0260877859328,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-19T00:00:00.000+09:00",4660,4715,4595,4690,133398,-0.0010649627263,-0.0239334027055,-0.0418794688458,42.7888592259,4770.72651951,4792.93084935,-22.2043298382,5.86479822106,-28.0691280592,4849.75,4791.3,162.739715155,0.0172748540217,0.0911702022906,-0.229390670843,,,,,"2024-04-22T06:50:21.000+09:00",0,1731,0,0.00639658848614,0.00639658848614,0.0309168443497,1,-0.00745473908413,0.0255591054313,-0.0329398422599,-0.0211424874251,-0.00473439868618,0.00125049002581,-0.00598488871199,0.0346992996066,20.2542802829,"validation",4785.33333333,-0.0199219838395,0.96706015774,0.98007801616,163877.4,147896.05,0.901971350824,60608124,-0.043007233797,5070.82634428,4628.67365572,0.138699471622,27705,5446,-246179,-40861,-72219,-64316,8477,57090,323792,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.0151949530136,0.0149930049006,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-22T00:00:00.000+09:00",4690,4735,4635,4720,113552,0.00639658848614,-0.00736067297581,-0.0217616580311,45.0935086933,4762.92243958,4787.52856421,-24.6061246257,-0.229386348293,-24.3767382774,4844.5,4791,158.25830693,0.0171254766189,0.0941499919379,-0.510151341825,,,,,"2024-04-23T06:50:21.000+09:00",0,-25155,0,0.0317796610169,0.00635593220339,0.0116525423729,1,0,0.0213219616205,-0.0256992465683,-0.0148194531413,-0.00521316199698,-4.85988026045e-05,-0.00516456319437,0.0335293023156,20.0995802412,"validation",4785.83333333,-0.0137558767195,0.974300753432,0.986244123281,160611,146015.65,0.777670064818,60721676,0.0470839940787,5072.55481797,4616.44518203,0.227039312067,95698,56493,-95711,-86007,-100534,-105456,-18654,29690,203407,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.00810265144194,0.00175238661183,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-23T00:00:00.000+09:00",4720,4870,4700,4870,160415,0.0317796610169,0.036170212766,-0.0121703853955,54.8803895433,4779.39591042,4793.63755945,-14.2416490362,-3.03183888587,-11.2098101503,4841.5,4793.7,159.096999292,0.017910981258,0.0929610875748,0.217144875644,,,,,"2024-04-24T06:50:21.000+09:00",0,3404,0,-0.0082135523614,-0.0133470225873,-0.00718685831622,0,0,0.0360169491525,0.00588660539089,0.0159167240336,-0.00292436325179,-0.000622554186011,-0.00230180906578,0.0326687883556,20.4763687036,"validation",4788,0.0171261487051,1.00588660539,1.01712614871,158278.2,146580.6,1.09438083894,60882091,0.0507567167824,5066.53555275,4616.46444725,0.563323327475,49551,36629,-56185,-47047,-74616,-184397,-8634,28684,235161,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,0.0342212455368,0.0322289291828,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-24T00:00:00.000+09:00",4870,4885,4790,4830,97022,-0.0082135523614,0.0298507462687,-0.0102459016393,52.207933749,4787.18115497,4796.33107357,-9.14991859955,-4.25545482861,-4.89446377094,4839,4793.2,154.5186422,0.0178636782241,0.0927378150096,-0.752414140248,,,,,"2024-04-25T06:50:21.000+09:00",0,-30653,0,-0.0144927536232,-0.00207039337474,0.055900621118,0,0,0.0195071868583,-0.0018598884067,0.00767754318618,-0.00189439308479,-0.000881046548366,-0.00101334653643,0.0319914373084,19.9652947847,"validation",4789.66666667,0.00842090611734,0.998140111593,1.00842090612,154605.6,145457.1,0.667014535557,60785069,0.0588726847985,5063.37914342,4614.62085658,0.479944660045,-14951,47800,-83153,-59184,-109524,-213853,70521,53816,292595,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0283163346505,-0.0280730338148,,,0,1,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-25T00:00:00.000+09:00",4830,4865,4760,4760,118487,-0.0144927536232,0.013844515442,-0.0574257425743,47.8193929938,4782.99943882,4793.63988293,-10.6404441139,-5.53245268566,-5.1079914282,4824.5,4790.5,150.981596328,0.0161587225667,0.0848047595903,-0.337170187647,,,,,"2024-04-26T06:50:21.000+09:00",0,3720,0,-0.00840336134454,0.0136554621849,0.0483193277311,1,0,0.0217391304348,-0.0133692610633,-0.0063667675608,-0.00223538741888,-0.00116227997598,-0.0010731074429,0.031718822758,20.1505614779,"validation",4789.33333333,-0.00612472160356,0.986630738937,0.993875278396,124574.8,134868.4,0.878537893235,60666582,-0.102870279472,5029.07028132,4619.92971868,0.342352467858,-91312,-17738,-117424,-22373,-71332,-222269,114745,83955,335286,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.00312099953013,-0.00408949695153,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-26T00:00:00.000+09:00",4845,4875,4720,4720,77683,-0.00840336134454,0.00639658848614,-0.078125,45.4674290325,4773.30721746,4788.18507679,-14.8778593275,-7.40153401402,-7.47632531346,4804.5,4787.7,151.268625162,0.0157324062574,0.0657782587127,-1.08777790313,,,,,"2024-04-29T06:50:21.000+09:00",0,-21038,0,0.00635593220339,0.0222457627119,0.0561440677966,1,0.0178571428571,0.0325630252101,-0.0175876782183,-0.0141404014454,-0.00315208884057,-0.00156812161314,-0.00158396722743,0.0320484375343,19.7199558035,"validation",4788.66666667,-0.0143394125017,0.982412321782,0.985660587498,113431.8,127830.85,0.607701505544,60588899,-0.224357422328,4962.51582199,4646.48417801,0.232621711755,-69447,-60523,-102521,-56105,-89860,-273183,126567,146774,369795,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.0189450143792,-0.0125755948959,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-29T00:00:00.000+09:00",4735,4800,4715,4750,72219,0.00635593220339,0.00635593220339,-0.0236382322713,47.5510067625,4769.7214917,4785.35655258,-15.6350608843,-9.04823938807,-6.5868214962,4798.75,4784.7,146.535151936,0.0118199681521,0.0654997070591,-1.1072176913,,,,,"2024-04-30T06:50:21.000+09:00",0,-6670,0,0.0115789473684,0.0168421052632,0.0336842105263,1,0.00317796610169,0.0180084745763,-0.0101588955457,-0.00725228331975,-0.00329159176511,-0.00190489250275,-0.00138669926236,0.0308495056707,19.6533583481,"validation",4787.66666667,-0.00786743716494,0.989841104454,0.992132562835,105165.2,121411.45,0.594828576712,60661118,-0.123863935403,4955.90835962,4641.59164038,0.344901664422,-63055,-110953,-43183,-36371,-59888,-350776,94461,166931,379414,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,-0.00535571506935,-0.00869973876601,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-04-30T00:00:00.000+09:00",4750,4860,4750,4805,89503,0.0115789473684,-0.0133470225873,-0.00927835051546,51.2300284981,4775.14895451,4786.81162276,-11.6626682478,-9.57112516001,-2.09154308775,4796.5,4782.1,143.925498226,0.0121265568092,0.0648131306452,-0.704543548135,,,,,"2024-05-02T06:50:21.000+09:00",0,-11727,0,0.00312174817898,0.00104058272633,0.00416233090531,1,0,0.0231578947368,0.00177212550818,0.00478869116079,-0.0024271942243,-0.0019919095026,-0.000435284721695,0.0299532774665,19.879439747,"validation",4787.25,0.00370776541856,1.00177212551,1.00370776542,90982.8,120988.7,0.739763300209,60750621,-0.0468262738586,4951.93809057,4641.06190943,0.527342075449,-11801,-79090,22939,-61049,-85334,-386653,70666,163255,349253,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,0.00985983922089,0.0124872856842,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-02T00:00:00.000+09:00",4805,4850,4765,4820,71007,0.00312174817898,-0.00207039337474,-0.0213197969543,52.2145031895,4782.04911536,4789.27002108,-7.22090571775,-9.10108127156,1.88017555381,4791.25,4779.1,139.716534067,0.0116068223359,0.0602872262461,-1.02228287598,,,,,"2024-05-03T06:50:21.000+09:00",0,-12520,0,0.00103734439834,0.0259336099585,0.00311203319502,1,0,0.0176899063476,0.0060005217845,0.00855809671277,-0.00149811321945,-0.00188819113518,0.000390077915729,0.028986832794,19.6510629527,"validation",4788.08333333,0.00666585446508,1.00600052178,1.00666585447,85779.8,117923.65,0.602143844767,60821628,-0.0740351914141,4935.67558638,4646.82441362,0.599532225284,-38898,-84470,-89677,-31150,-61826,-303876,69419,145672,384115,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,0.00624574987285,0.00479046717821,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-03T00:00:00.000+09:00",4890,4895,4780,4825,115370,0.00103734439834,0.0136554621849,-0.00103519668737,52.558279474,4788.65694376,4791.91668618,-3.25974241682,-7.93281350061,4.67307108379,4791,4777.9,137.951067348,0.010825348496,0.0601851415494,-0.0638153061977,,,,,"2024-05-07T06:50:21.000+09:00",0,-14126,0,0,0.0383419689119,-0.00932642487047,1,0.0145228215768,0.0238589211618,0.00709663953246,0.00985788735637,-0.000675594283279,-0.001644106425,0.000968512141718,0.0285908947872,20.1374656495,"validation",4789.08333333,0.007499695488,1.00709663953,1.00749969549,85156.4,118295.4,0.975270382449,60936998,0.0205819499321,4935.17350658,4646.82649342,0.617913480799,-24380,-44021,-80814,-27985,-65500,-311281,47475,99661,373926,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.00365318476501,0.00321606897989,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-07T00:00:00.000+09:00",4830,4885,4800,4825,74987,0,0.0222457627119,-0.0112704918033,52.558279474,4794.24818319,4794.36730202,-0.119118834426,-6.37007456737,6.25095573295,4788.25,4776.3,134.168848252,0.0105626086931,0.0581814877447,-0.887000650023,,,,,"2024-05-08T06:50:21.000+09:00",0,-8217,0,0.00103626943005,0.0341968911917,-0.0145077720207,1,0.00103626943005,0.0176165803109,0.00767503785308,0.0101961769571,-2.46878413317e-05,-0.00132022270826,0.00129553486693,0.0278070151817,19.7066360607,"validation",4791.5,0.00699154753209,1.00767503785,1.00699154753,84617.2,116490.5,0.643717728055,60936998,-0.0267790077302,4927.54375435,4648.95624565,0.631915462299,-41388,-51031,-106457,-14909,-44138,-302188,49378,86066,391013,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.02156816594,-0.00655044536097,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-08T00:00:00.000+09:00",4815,4870,4815,4830,64774,0.00103626943005,0.0168421052632,-0.0212765957447,52.9508349997,4799.7484627,4797.00676113,2.74170156585,-4.54771934073,7.28942090658,4783,4774.3,128.51393052,0.0102218468065,0.0517794394119,-1.01048124437,,,,,"2024-05-09T06:50:21.000+09:00",0,-972,0,-0.00414078674948,0.00310559006211,-0.00931677018634,1,-0.0020725388601,0.0113989637306,0.00982646874347,0.0116666317575,0.000567640075746,-0.000941556799323,0.00150919687507,0.026607439031,19.5612613171,"validation",4793.08333333,0.00770207069214,1.00982646874,1.00770207069,83128.2,113291.35,0.571747092783,61001772,-0.0557734549019,4906.83052935,4659.16947065,0.689775494966,6646,-14769,-89665,-20261,-45716,-277283,5858,57069,350200,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.00287323773067,-0.000295135661425,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-09T00:00:00.000+09:00",4830,4875,4810,4810,46830,-0.00414078674948,0.00104058272633,-0.0123203285421,51.1284182592,4801.32562228,4797.96922327,3.35639901261,-2.96689567006,6.32329468267,4780,4771.2,123.977221197,0.00986860067273,0.049383021335,-1.26705268142,,,,,"2024-05-10T06:50:21.000+09:00",0,-17740,0,0.0280665280665,0.00727650727651,-0.004158004158,1,0,0.0134575569358,0.00627615062761,0.00813212608987,0.000697796052518,-0.000616818226624,0.00131461427914,0.0257748900617,19.2327316697,"validation",4794.33333333,0.00326774664535,1.00627615063,1.00326774665,74593.6,110365.95,0.424315651702,60954942,-0.0307454427747,4898.02542099,4661.97457901,0.627091264527,2946,-29274,-126024,-31038,-35489,-256083,29566,58561,365359,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.00784806591258,-0.00153882897685,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-10T00:00:00.000+09:00",4830,4945,4830,4945,181945,0.0280665280665,0.0259336099585,0.019587628866,60.9085574614,4823.4293727,4808.86039192,14.5689807841,0.54027962078,14.0287011634,4784.75,4772.8,124.76456254,0.0116268272412,0.0565526089977,1.27955781377,,,,,"2024-05-13T06:50:21.000+09:00",0,46311,0,0.0131445904954,0.00303336703741,-0.046511627907,1,0.004158004158,0.0239085239085,0.0334918229793,0.0360794502179,0.00294620440529,0.000109257759511,0.00283694664578,0.0252304474297,20.6175919678,"validation",4795.83333333,0.0311033883579,1.03349182298,1.03110338836,96781.2,115816.8,1.57097243232,61136887,0.0807344012268,4920.04504795,4649.45495205,1.09222418864,-3330,-15463,-107527,-23958,-36946,-280028,28005,44652,367927,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,0.0223551709832,0.0349503986636,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-13T00:00:00.000+09:00",4945,5040,4900,5010,216923,0.0131445904954,0.0383419689119,0.0329896907216,64.5835613302,4852.13254613,4823.75962214,28.3729239865,6.10680849393,22.2661154926,4792.75,4776.7,125.852808073,0.0119174974456,0.0690052602909,1.7587079314,,,,,"2024-05-14T06:50:21.000+09:00",0,15233,0,-0.00399201596806,-0.00698602794411,-0.0538922155689,0,0,0.0283114256825,0.0453288821658,0.0488412502355,0.00566325828074,0.00121892385108,0.00444433442966,0.0251203209726,20.8064889258,"validation",4797.75,0.0442394872597,1.04532888217,1.04423948726,117091.8,118987.7,1.82307078799,61353810,0.169736451751,4958.11248063,4627.38751937,1.15689024249,-20611,-11000,-101980,-34386,-52117,-279110,54997,64591,361462,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.0132985703241,0.024404079479,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-14T00:00:00.000+09:00",5040,5040,4980,4990,111656,-0.00399201596806,0.0341968911917,0.0385015608741,62.632472762,4873.34292365,4836.07372421,37.2691994415,12.3392866834,24.9299127581,4802,4780.8,121.149036068,0.0117283221825,0.0776444178884,-0.183774681677,,,,,"2024-05-16T06:50:21.000+09:00",0,-21395,0,-0.0290581162325,-0.0310621242485,-0.0450901803607,0,0.0059880239521,0.0119760479042,0.0391503540192,0.0437583668005,0.00746877744319,0.00247280294257,0.00499597450062,0.0242783639414,20.1383691857,"validation",4799.91666667,0.0396013819684,1.03915035402,1.03960138197,124425.6,121588,0.918314307333,61242154,0.144720284897,4988.42424735,4615.57575265,1.00422625456,-53963,-41849,-147957,25484,4904,-201313,46437,55620,345550,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,-0.00513970903167,-0.013027279243,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-16T00:00:00.000+09:00",4905,4920,4755,4845,507261,-0.0290581162325,0.00310559006211,0.018927444795,50.6787410954,4868.98247386,4836.73492982,32.2475440352,16.3209381538,15.9266058814,4806.5,4783.5,129.281247777,0.0133094713376,0.0774007865909,3.66831478075,,,,,"2024-05-17T06:50:21.000+09:00",0,-63912,0,0,-0.0144478844169,-0.0268317853457,0,-0.0170340681363,0.0330661322645,0.00800998647665,0.0128566948887,0.00665583984214,0.00336861468602,0.00328722515611,0.0266834360737,21.6224834677,"validation",4799,0.00958533027714,1.00800998648,1.00958533028,212923,140456.85,3.61150773351,60734893,-0.00906043386278,4992.51344037,4620.48655963,0.603487145667,-75782,-97891,-167120,39340,22655,-183483,62879,101673,355363,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.0373574489163,-0.0385924200079,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-17T00:00:00.000+09:00",4845,4915,4810,4845,265735,0,0.00727650727651,0.0308510638298,50.6787410954,4865.29286249,4837.34715724,27.945705252,18.6458915734,9.29981367855,4813.75,4787.7,127.546872936,0.0129973487639,0.0748074062011,1.16522335998,,,,,"2024-05-20T06:50:21.000+09:00",0,58291,0,0.0237358101135,-0.00206398348813,-0.0433436532508,0,0,0.0216718266254,0.00649182030641,0.0119681684316,0.00576794742043,0.00384848123291,0.00191946618752,0.0263254639702,20.9759573757,"validation",4797.5,0.00990099009901,1.00649182031,1.0099009901,256704,145139.65,1.83089183417,60734893,0.0505123858298,4993.8020758,4633.6979242,0.586780449104,-62875,-76821,-148556,34502,13423,-182016,63002,98027,348527,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.0103087540865,0.0175902202512,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-20T00:00:00.000+09:00",4845,5020,4845,4960,270438,0.0237358101135,0.00303336703741,0.0575692963753,58.044132845,4879.86319134,4846.432553,33.4306383392,21.6028409266,11.8277974126,4827.25,4795.4,130.936382012,0.0138221563548,0.0751552808736,1.10130634282,,,,,"2024-05-21T06:50:21.000+09:00",0,26081,0,0.00302419354839,0.0282258064516,-0.0816532258065,1,0,0.0361197110423,0.0275001294733,0.0343245610377,0.00674004805226,0.00435541147713,0.00238463657513,0.0263984641153,21.0169591663,"validation",4797.33333333,0.0339077265147,1.02750012947,1.03390772651,274402.6,152892.3,1.76881373359,61005331,0.174125838908,5008.6466648,4645.8533352,0.865910806981,-38387,-76906,-129039,-81897,-53035,-261331,122746,150361,394501,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,0.0173055556193,0.0330684885221,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-21T00:00:00.000+09:00",4970,5070,4885,4975,203673,0.00302419354839,-0.00698602794411,0.0596379126731,58.9061514043,4894.49962344,4855.95606759,38.5435558481,24.9909839109,13.5525719372,4841.25,4803.7,134.798069011,0.0138157693599,0.0750335363803,0.518925070527,,,,,"2024-05-22T06:50:21.000+09:00",0,53750,0,-0.0281407035176,0.00301507537688,-0.0592964824121,1,0.00201612903226,0.0372983870968,0.0276271624064,0.035660012074,0.00774744841169,0.00502331334892,0.00272413506276,0.0270950892484,20.7364516961,"validation",4798.83333333,0.0367103115341,1.02762716241,1.03671031153,271752.6,149643.9,1.3610511354,61209004,0.156198147736,5022.878054,4659.621946,0.868197525256,-72960,-150240,-222999,-35407,21634,-167315,102360,149036,397243,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.00957382267017,0.00369709339256,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-22T00:00:00.000+09:00",4965,4965,4830,4835,170311,-0.0281407035176,-0.0310621242485,0.0309168443497,48.8235090089,4885.34583522,4854.40376629,30.9420689295,26.1812009146,4.76086801489,4848.5,4810.2,135.526778367,0.0153847916371,0.0692838218284,0.18073189369,,,,,"2024-05-23T06:50:21.000+09:00",0,-55627,0,-0.0124095139607,0.0310237849018,-0.0651499482937,1,-0.00201005025126,0.027135678392,-0.00278436629886,0.00515571078126,0.0063996006059,0.00541493297097,0.000984667634931,0.02803035747,20.5290178656,"validation",4797.66666667,0.00778156048079,0.997215633701,1.00778156048,283483.6,151489.55,1.12424256327,61038693,0.142111782628,5016.46130507,4680.53869493,0.45981217223,-104533,-127391,-280794,13929,1868,-127226,92988,144578,433038,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.0278764038017,-0.0272074599646,,,0,1,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-23T00:00:00.000+09:00",4865,4885,4750,4775,199876,-0.0124095139607,-0.0144478844169,0.0116525423729,45.2488916595,4868.36955288,4848.52200582,19.8475470539,24.9144701425,-5.06692308858,4851.25,4814.4,135.489151341,0.0156380702434,0.0664229604212,0.422666557425,,,,,"2024-05-24T06:50:21.000+09:00",0,9726,0,0.0125654450262,0.0282722513089,-0.0649214659686,1,0.00620475698035,0.0279214064116,-0.0157175985571,-0.00818378198737,0.00415655435684,0.00521769008219,-0.00106113572536,0.0283746913803,20.6766017072,"validation",4795.08333333,-0.00418831789507,0.984282401443,0.995811682105,222006.6,155805.75,1.28285380995,60838817,0.0375920015789,5012.36719337,4690.13280663,0.263371002175,-98648,-99772,-323385,134302,41927,-41022,-18615,68867,394540,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,-0.0118036669866,-0.0134263989818,,,0,1,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-24T00:00:00.000+09:00",4775,4865,4755,4835,159896,0.0125654450262,-0.00206398348813,-0.00718685831622,49.2503500376,4863.23577551,4847.52037576,15.715399749,23.0746560638,-7.35925631476,4849.5,4821.7,133.668497674,0.0142257285193,0.066408843305,0.0394778382535,,,,,"2024-05-27T06:50:21.000+09:00",0,-17060,0,0.0548086866598,-0.00206825232678,-0.081695966908,0,0,0.0230366492147,-0.00298999896897,0.00275836323288,0.00325034120973,0.00477242110937,-0.00152207989964,0.0276460181332,20.4659152921,"validation",4792.91666667,0.00878031817787,0.997010001031,1.00878031818,200838.8,155779.8,1.02642319479,60998713,0.0374316824133,5010.5248428,4688.4751572,0.45497589146,23716,-63649,-248834,21868,9000,-98400,-21611,64423,384266,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.0251342870835,0.0210348159067,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-27T00:00:00.000+09:00",4865,5160,4840,5100,769607,0.0548086866598,0.0282258064516,0.055900621118,62.3412744258,4899.66104082,4866.22257015,33.4384706669,25.1474189844,8.29105168247,4863,4832.7,147.335033554,0.0184635279609,0.0798264089802,3.44241360213,,,,,"2024-05-28T06:50:21.000+09:00",0,199159,0,-0.021568627451,-0.0519607843137,-0.135294117647,0,0.00620475698035,0.0661840744571,0.0487353485503,0.0553106958843,0.00655656287586,0.00493086646753,0.00162569640833,0.0288892222656,22.0906310929,"validation",4796.83333333,0.0632014176019,1.04873534855,1.0632014176,300672.6,189409.05,4.06320078159,61768320,0.25955755546,5057.09791344,4668.90208656,1.11051660939,74397,-14607,-191446,5650,89415,-62392,-69347,-47515,293170,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,0.0416408045345,0.0445872215831,,,1,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-28T00:00:00.000+09:00",5130,5140,4950,4990,230464,-0.021568627451,0.00301507537688,0.0483193277311,55.895892553,4913.55934223,4875.39126866,38.1680735721,27.7515499019,10.4165236702,4874.5,4841.2,150.382531158,0.0188568625307,0.0802435185514,0.211106223292,,,,,"2024-05-29T06:50:21.000+09:00",0,-1805,0,-0.00100200400802,-0.0420841683367,-0.11623246493,0,0.00588235294118,0.0372549019608,0.0236947379218,0.0307361811121,0.0076489125395,0.00556143284608,0.00208747969342,0.0301367797911,20.8630411366,"validation",4799.75,0.0396374811188,1.02369473792,1.03963748112,306030.8,195007.9,1.18181878785,61537856,0.223394539401,5070.07351559,4678.92648441,0.795285380671,97897,71085,-134176,-55723,21611,-74372,-24317,-57810,255478,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,-0.0215172133804,-0.0251299902029,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-29T00:00:00.000+09:00",5040,5040,4950,4985,151815,-0.00100200400802,0.0310237849018,0.0561440677966,55.6144288086,4924.55021266,4883.51043394,41.0397787136,30.4091956643,10.6305830493,4887.75,4850.7,146.069493218,0.0187105622196,0.0767862248102,-0.282302957034,,,,,"2024-05-30T06:50:21.000+09:00",0,-28158,0,-0.0150451354062,-0.0461384152457,-0.123370110331,0,0.0100200400802,0.0180360721443,0.0198966804767,0.0276867256272,0.00823265370383,0.00610013955151,0.00213251415232,0.0293018040557,20.444606637,"validation",4803.08333333,0.0378749761438,1.01989668048,1.03787497614,302331.6,198714.5,0.76398551691,61386041,0.200574693845,5075.40593516,4700.09406484,0.759117836902,-90188,-49304,-269575,204953,200024,162658,-52774,-81339,204925,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.0157267911882,0.0137569294945,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-30T00:00:00.000+09:00",4995,5030,4905,4910,129857,-0.0150451354062,0.0282722513089,0.0336842105263,51.4309011755,4922.3117184,4885.47262402,36.8390943804,31.6951754075,5.14391897289,4895.75,4860.5,144.564529416,0.0190908843413,0.0722311204881,-0.436361975152,,,,,"2024-05-31T06:50:21.000+09:00",0,-48532,0,-0.0173116089613,-0.0254582484725,-0.104887983707,0,0.00200601805416,0.025075225677,0.0029106878415,0.0101841374344,0.0075028705459,0.00645522920723,0.00104764133867,0.0294428776816,20.2732183464,"validation",4806.41666667,0.0215510515457,1.00291068784,1.02155105155,288327.8,201596.4,0.644143447006,61256184,0.147588449,5072.56275406,4718.93724594,0.540296866805,-123937,-39896,-252328,186988,142101,160967,11354,-17546,210063,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,0.000590019413936,-0.00734044222237,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-05-31T00:00:00.000+09:00",4900,4910,4810,4825,190827,-0.0173116089613,-0.00206825232678,0.00416233090531,47.1060223829,4907.3406848,4880.99317039,26.3475144113,30.6256432083,-4.27812879696,4896.75,4862.7,141.381348744,0.0193898597713,0.07146168234,-0.0974976355392,,,,,"2024-06-03T06:50:21.000+09:00",0,-56763,0,0.0020725388601,-0.00725388601036,-0.0829015544041,0,-0.0020366598778,0.020366598778,-0.014652575688,-0.00775289448249,0.00546062474845,0.00634728356648,-0.000886658818023,0.0293018339366,20.6406885523,"validation",4809.58333333,0.00320540587369,0.985347424312,1.00320540587,294514,206662.6,0.923374621243,61065357,0.0761473048341,5071.7149965,4721.7850035,0.294958987696,-137350,-89981,-259725,170089,169832,156766,34361,-1838,219173,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,-0.0177214077046,-0.0269150897724,,,0,1,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-03T00:00:00.000+09:00",4830,4860,4795,4835,116202,0.0020725388601,-0.0519607843137,0.00311203319502,47.663617885,4896.21134868,4877.58626888,18.6250797983,28.2255305263,-9.60045072793,4897.5,4860.9,135.925538119,0.0193838260556,0.070961545887,-0.576533730329,,,,,"2024-06-04T06:50:21.000+09:00",0,-17669,0,-0.0113753877973,-0.0248190279214,-0.0889348500517,0,0.00103626943005,0.0134715025907,-0.0127616130679,-0.00532823139748,0.00385213646295,0.00583775191857,-0.00198561545562,0.0281128310485,20.1467217446,"validation",4813.91666667,0.00437966312947,0.987238386932,1.00437966313,163833,208922.35,0.556197075133,61181559,0.0861398983881,5071.26708549,4723.73291451,0.320161569081,34626,-89075,-196051,-83032,111342,110776,63928,51936,199434,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0153747022001,-0.00357045263969,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-04T00:00:00.000+09:00",4835,4860,4760,4780,113354,-0.0113753877973,-0.0420841683367,-0.00932642487047,44.8624241606,4878.33267965,4870.35765637,7.97502328053,24.1754290771,-16.2004057966,4895.25,4857.9,133.359428254,0.019549607279,0.0729535832031,-0.593397252353,,,,,"2024-06-05T06:50:21.000+09:00",0,-37814,0,-0.00523012552301,-0.00836820083682,-0.0951882845188,0,0,0.0206825232678,-0.0235432306828,-0.0160357356059,0.00166841491224,0.00505762114584,-0.0033892062336,0.0278994619778,20.1104667716,"validation",4817.58333333,-0.00780128349276,0.976456769317,0.992198716507,140411,208821.55,0.54282711722,61068205,0.0314160583522,5073.81301409,4716.68698591,0.177284793301,71703,-66090,-156245,-133459,64365,55493,62726,69497,225314,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.00376314259504,-0.0127012709302,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-05T00:00:00.000+09:00",4775,4850,4690,4755,161625,-0.00523012552301,-0.0461384152457,-0.0145077720207,43.6078879641,4859.35842124,4861.81264479,-2.45422354432,18.8494985528,-21.3037220972,4891.75,4855.1,135.262326236,0.0195790779178,0.0762513785364,-0.325371907402,,,,,"2024-06-07T06:50:21.000+09:00",0,-46585,0,0.00630914826498,0.00210304942166,-0.0841219768665,1,-0.0010460251046,0.0334728033473,-0.0279552307456,-0.0206174950053,-0.000516135340552,0.00396414270301,-0.00448027804357,0.0284463356962,20.4599860924,"validation",4821.66666667,-0.0138264777048,0.972044769254,0.986173522295,142373,213153.45,0.758256551794,60906580,-0.00713523520262,5078.25134048,4705.24865952,0.13338065118,72430,72637,-145907,-120891,-156012,50784,49231,100167,219026,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.0155227516452,-0.0110350058786,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-07T00:00:00.000+09:00",4800,4835,4765,4785,49674,0.00630914826498,-0.0254582484725,-0.00931677018634,45.5747190694,4847.91866413,4856.12281925,-8.20415511884,13.4387678185,-21.6429229373,4889.5,4854.3,131.315017219,0.0196339659936,0.0779099990397,-1.0227314637,,,,,"2024-06-10T06:50:21.000+09:00",0,-20746,0,0.00104493207941,-0.0146290491118,-0.085684430512,0,0.00946372239748,0.0147213459516,-0.0213723284589,-0.0142760027192,-0.00171455697363,0.00280851992027,-0.00452307689391,0.0274430548001,19.2864782445,"validation",4825.33333333,-0.00835866261398,0.978627671541,0.991641337386,126336.4,212398.45,0.233871763188,60956254,-0.0107152382703,5079.97047015,4699.02952985,0.225679261682,69951,104813,-132746,-108071,-183717,22966,39866,80448,233442,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.00602399916019,-0.0118277897309,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-10T00:00:00.000+09:00",4785,4820,4765,4790,80645,0.00104493207941,-0.00725388601036,-0.004158004158,45.9133078491,4839.00810042,4851.22483264,-12.21673222,8.30766781079,-20.5244000308,4888.5,4851.5,125.86394456,0.0196154660395,0.0786868956972,-0.847205777105,,,,,"2024-06-11T06:50:21.000+09:00",0,-15050,0,-0.0156576200418,-0.0323590814196,-0.0678496868476,0,0,0.0114942528736,-0.0201493300603,-0.0126764918067,-0.00255046601671,0.00173437741353,-0.00428484343023,0.0262763976117,19.7720977783,"validation",4830.66666667,-0.00841843775876,0.97985066994,0.991581562241,104300,214089.2,0.376688782059,61036899,0.0191408534387,5080.83044481,4696.16955519,0.243930296375,44929,116189,-114262,-96752,-202476,-10221,33596,68732,229344,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.00894159234305,0.00274203891633,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-11T00:00:00.000+09:00",4800,4840,4710,4715,127940,-0.0156576200418,-0.0248190279214,-0.046511627907,41.7205669348,4819.92993112,4841.13410429,-21.2041731714,2.40529961434,-23.6094727858,4877,4848.2,126.159377092,0.0187824267993,0.0838868403599,-0.526496150106,,,,,"2024-06-12T06:50:21.000+09:00",0,-27758,0,0.00530222693531,-0.033934252386,-0.0583244962884,0,0.00208768267223,0.027139874739,-0.0332171416855,-0.0274741141042,-0.00449717352523,0.000510137776107,-0.00500731130133,0.0267570258943,20.2178208797,"validation",4833.41666667,-0.0244995775935,0.966782858315,0.975500422407,106647.6,211388.95,0.605235041851,60908959,-0.0539119949269,5081.55806022,4672.44193978,0.104024403077,50087,88098,-92490,-100968,-173948,-26226,32836,69075,223857,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0171939913179,-0.0198786883768,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-12T00:00:00.000+09:00",4700,4785,4700,4740,62998,0.00530222693531,-0.00836820083682,-0.0538922155689,43.5703888894,4807.63301864,4833.64268916,-26.0096705189,-3.2776944123,-22.7319761066,4863.5,4842,123.219421585,0.0185381712752,0.0836024552425,-0.869844714698,,,,,"2024-06-13T06:50:21.000+09:00",0,-5613,0,0.00527426160338,-0.0126582278481,-0.0485232067511,0,-0.00318133616119,0.0180275715801,-0.0253932353244,-0.0210656753408,-0.00548727226137,-0.000691496711456,-0.00479577554991,0.0259956585623,19.5146506769,"validation",4836.33333333,-0.0199186711696,0.974606764676,0.98008132883,96576.4,203692.7,0.309279615813,60971957,-0.093732617811,5066.80027054,4660.19972946,0.196262086434,29453,62563,-82682,-77876,-128134,-20524,29232,46954,207677,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,-0.00314409364783,0.0026420399161,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-13T00:00:00.000+09:00",4765,4775,4730,4765,67496,0.00527426160338,0.00210304942166,-0.0450901803607,45.4355197886,4801.0740927,4828.55804552,-27.4839528222,-8.11894609429,-19.3650067279,4852.25,4834.9,117.632320043,0.0186131434021,0.0819862532826,-0.820595074842,,,,,"2024-06-14T06:50:21.000+09:00",0,-11346,0,-0.0104931794334,-0.0514165792235,-0.0472193074502,0,0.00527426160338,0.00949367088608,-0.0179813488588,-0.0144573827794,-0.00576788097004,-0.00170387116354,-0.00406400980649,0.0246867408276,19.588876435,"validation",4840.58333333,-0.0156145092706,0.982018651141,0.984385490729,77750.6,201484.7,0.334993178142,61039453,-0.0503018343328,5051.15889875,4653.34110125,0.280678490127,52414,96173,-7885,-62411,-143996,-98116,7489,26990,190396,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.00451984946742,0.00451622468927,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-14T00:00:00.000+09:00",4745,4775,4710,4715,81738,-0.0104931794334,-0.0146290491118,-0.0268317853457,42.4159430831,4787.83192459,4820.14633844,-32.3144138539,-12.9580396462,-19.3563742077,4845.75,4831.9,113.872868612,0.0176871181772,0.0857379765677,-0.660141232995,,,,,"2024-06-17T06:50:21.000+09:00",0,-13206,0,-0.016967126193,-0.0530222693531,-0.0349946977731,0,-0.00419727177335,0.0136411332634,-0.0269824072641,-0.0241933814855,-0.00685353422141,-0.00274825867364,-0.00410527554777,0.0241511916462,19.7697784867,"validation",4845.5,-0.0269322051388,0.973017592736,0.973067794861,84163.4,180208.55,0.453574483564,60957715,0.0618233707557,5053.48239998,4638.01760002,0.185292231701,36989,55136,20281,-48097,-113974,-113663,8714,37923,169692,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.0117745373097,-3.46830210929e-06,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-17T00:00:00.000+09:00",4720,4765,4620,4635,129868,-0.016967126193,-0.0323590814196,-0.0433436532508,38.0578231714,4764.31932081,4806.43179486,-42.1124740485,-18.7889265267,-23.3235475219,4835.25,4827.6,116.096235139,0.0180128941022,0.0939536849676,-0.293827104022,,,,,"2024-06-18T06:50:21.000+09:00",0,-25838,0,-0.017259978425,-0.042071197411,-0.0183387270766,0,0.00106044538706,0.0307529162248,-0.0414146114472,-0.0398956002983,-0.00908575491878,-0.004053705831,-0.00503204908778,0.0250477314217,20.2156653086,"validation",4844.16666667,-0.0431790813693,0.958585388553,0.956820918631,94008,173415.2,0.748884757507,60827847,0.0268009955298,5062.39477762,4608.10522238,0.0592018401253,35293,52927,15486,-47145,-78527,-102171,14008,27366,158683,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,-0.0117757485203,-0.0132208521699,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-18T00:00:00.000+09:00",4605,4650,4535,4555,140530,-0.017259978425,-0.033934252386,-0.0816532258065,34.2662353105,4732.11634837,4787.80721746,-55.6908690836,-26.1693150381,-29.5215540456,4815,4820.2,116.017932629,0.0172792191323,0.103883688477,-0.179949778698,,,,,"2024-06-19T06:50:21.000+09:00",0,-10670,0,0.0274423710209,-0.0318331503842,-0.00439077936334,0,-0.00647249190939,0.024811218986,-0.0539979231568,-0.0550184639642,-0.0122263159349,-0.00574518442109,-0.00648113151385,0.0254704572183,20.2771570794,"validation",4838,-0.0584952459694,0.946002076843,0.941504754031,96526,166919.8,0.841901320275,60687317,-0.0952595198413,5065.09998001,4564.90001999,-0.0197921247169,26041,72127,56543,-28851,-71879,-45070,7084,1238,74734,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.0244827472746,-0.0172483364394,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-19T00:00:00.000+09:00",4600,4735,4525,4680,149963,0.0274423710209,-0.0126582278481,-0.0592964824121,43.7038191513,4724.09844862,4779.82149765,-55.7230490219,-32.0800618348,-23.642987187,4800.25,4817.2,122.730937442,0.018555226246,0.102230743196,-0.0974516525395,,,,,"2024-06-20T06:50:21.000+09:00",0,-21156,0,-0.034188034188,-0.0576923076923,-0.0470085470085,0,0.00987925356751,0.046103183315,-0.0250507786053,-0.0284812754297,-0.0119066344064,-0.00685471406727,-0.00505192033911,0.0262245592824,20.3691972663,"validation",4833.83333333,-0.0318242940385,0.974949221395,0.968175705961,113919,164234.3,0.913104022729,60837280,-0.113168808221,5045.61656251,4554.88343749,0.254958461398,75448,101131,168689,-39260,-75358,-117516,-38037,-29346,29295,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,0.0153544668847,0.0248578201157,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-20T00:00:00.000+09:00",4620,4645,4520,4520,163829,-0.034188034188,-0.0514165792235,-0.0651499482937,36.483401869,4692.6986873,4760.57546078,-67.876773486,-39.2394041651,-28.637369321,4784.5,4810,125.393013339,0.019008109765,0.114233289657,-0.000554499778969,,,,,"2024-06-21T06:50:21.000+09:00",0,-45471,0,-0.0121681415929,-0.033185840708,-0.0342920353982,0,-0.0128205128205,0.0267094017094,-0.055282683666,-0.0602910602911,-0.0150169852845,-0.00868128410732,-0.0063357011772,0.0277418171103,20.4228457541,"validation",4827.58333333,-0.063713728401,0.944717316334,0.936286271599,133185.6,163910.2,0.999504606791,60673451,-0.111415274949,5057.77458718,4511.22541282,0.0160545246329,121487,122000,241506,-38450,-54566,-154550,-79591,-59714,-13896,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.0378701167453,-0.0299380022547,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-21T00:00:00.000+09:00",4485,4575,4400,4465,274209,-0.0121681415929,-0.0530222693531,-0.0649214659686,34.3806666429,4657.66812002,4738.68098221,-81.0128621861,-47.5940957693,-33.4187664168,4769,4800.6,128.936369529,0.0190023244984,0.128657291319,0.719002125736,,,,,"2024-06-24T06:50:21.000+09:00",0,39714,0,-0.00559910414334,-0.0156774916013,-0.00223964165733,0,-0.00774336283186,0.0387168141593,-0.0637450199203,-0.0699079281756,-0.0181439780932,-0.0106593719528,-0.00748460614038,0.0288771264342,20.9256703625,"validation",4821.58333333,-0.0739556508063,0.93625498008,0.926044349194,171679.8,167626.85,1.63582982082,60399242,-0.131117121153,5075.78331115,4462.21668885,0.0045362818781,102282,137420,257473,-34442,-58224,-213814,-106444,-113920,-13095,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,-0.00384439523033,-0.00652389254626,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-24T00:00:00.000+09:00",4420,4495,4390,4440,173753,-0.00559910414334,-0.042071197411,-0.081695966908,33.4372958766,4624.18071694,4716.55646501,-92.3757480657,-56.5504262286,-35.8253218371,4749.25,4792,127.226628848,0.0186594205116,0.141769457591,0.0366543155531,,,,,"2024-06-25T06:50:21.000+09:00",0,22063,0,-0.00675675675676,-0.00337837837838,-0.0168918918919,0,-0.010078387458,0.023516237402,-0.0651155445597,-0.0734557595993,-0.0208053486634,-0.0127365824839,-0.00806876617954,0.028654646137,20.4637996862,"validation",4813.41666667,-0.0775782967746,0.93488445544,0.922421703225,180456.8,168319.7,1.03227964403,60225489,-0.229689097592,5085.89929823,4412.60070177,0.040694126463,162110,227948,307083,-44434,-72647,-183818,-154541,-197895,-103635,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,0.00141532698019,0.00747746709759,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-25T00:00:00.000+09:00",4450,4490,4370,4410,82749,-0.00675675675676,-0.0318331503842,-0.135294117647,32.2922258894,4591.22983741,4693.84857871,-102.618741298,-65.7640892425,-36.8546520558,4714.75,4783.2,126.710441073,0.0128708558089,0.138749767661,-0.922799711723,,,,,"2024-06-26T06:50:21.000+09:00",0,3107,0,0,-0.00113378684807,-0.00113378684807,0,0.00225225225225,0.027027027027,-0.0646375735723,-0.0780230807827,-0.02326955585,-0.0149124918917,-0.00835706395823,0.0287325263205,19.7151971798,"validation",4805.58333333,-0.0823174432518,0.935362426428,0.917682556748,168900.6,133976.8,0.617636784876,60142740,-0.606664735984,5041.83523354,4387.66476646,0.0341428338088,113974,209933,281083,7699,-18016,-152501,-167713,-234511,-112262,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.0102507688303,-0.00731526992341,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-26T00:00:00.000+09:00",4455,4455,4370,4410,59298,0,-0.0576923076923,-0.11623246493,32.2922258894,4563.34832396,4672.82275806,-109.474434101,-74.5061582142,-34.9682758869,4685.75,4774.4,123.731123854,0.0125170413939,0.139646324892,-1.24471143712,,,,,"2024-06-27T06:50:21.000+09:00",0,9685,0,-0.00907029478458,-0.0192743764172,0.00680272108844,0,0.0102040816327,0.0192743764172,-0.0588486368244,-0.0763237265416,-0.0248241347168,-0.0168948204567,-0.00792931426006,0.0280569441845,19.3819608299,"validation",4794.91666667,-0.080275986722,0.941151363176,0.919724013278,150767.6,125418.5,0.472801062044,60142740,-0.55618429498,5012.92388343,4358.57611657,0.0785880017265,86233,148205,245809,42941,23977,-115150,-133164,-209047,-121942,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.00636536319696,-0.000154396132971,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-27T00:00:00.000+09:00",4490,4490,4305,4370,134680,-0.00907029478458,-0.033185840708,-0.123370110331,30.6681846384,4533.60242797,4650.39144265,-116.789014683,-82.962729508,-33.8262851753,4655,4765.7,128.10747215,0.012476819347,0.139413192733,0.191539683382,,,,,"2024-06-28T06:50:21.000+09:00",0,-21678,0,0.00572082379863,-0.00343249427918,0.012585812357,0,0.0181405895692,0.0419501133787,-0.0612244897959,-0.0830308244329,-0.0267251749847,-0.0189846062947,-0.00774056868999,0.0293152110183,20.1931751631,"validation",4782.41666667,-0.0862360382652,0.938775510204,0.913763961735,144937.8,124561.75,1.08123079517,60008060,-0.553131679669,4979.48420609,4330.51579391,0.0608414914292,715,107176,397986,77000,42803,-311771,-76833,-195137,-127694,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.00620859818173,-0.00494974189426,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-06-28T00:00:00.000+09:00",4385,4410,4340,4395,42962,0.00572082379863,-0.0156774916013,-0.104887983707,32.9382514941,4512.27897751,4631.47355801,-119.194580499,-90.2090997063,-28.9854807929,4629.25,4758.5,123.956938425,0.0125847480151,0.138758554086,-1.3868208216,,,,,"2024-07-01T06:50:21.000+09:00",0,2530,0,0.00682593856655,-0.00455062571104,0.0398179749716,0,0.00343249427918,0.0160183066362,-0.0506021493762,-0.0763896185773,-0.0271204961318,-0.0205253924246,-0.00659510370715,0.0282040815529,19.0562940984,"validation",4774.58333333,-0.0795008290427,0.949397850624,0.920499170957,98688.4,120217,0.357370421821,60051022,-0.501244416347,4950.42401825,4308.07598175,0.135322307086,-9642,98009,395378,44375,60801,-295114,-24400,-152467,-148016,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.000778401580715,0.00358644115986,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-01T00:00:00.000+09:00",4395,4430,4360,4425,46776,0.00682593856655,-0.00337837837838,-0.0829015544041,35.6606318179,4498.85144251,4616.17922038,-117.327777871,-95.6328353391,-21.6949425315,4609.25,4753,120.102871395,0.0125462600042,0.138737783839,-1.19513900502,,,,,"2024-07-02T06:50:21.000+09:00",0,-17972,0,-0.0045197740113,0.0090395480226,0.0045197740113,1,0,0.0159271899886,-0.0399739653957,-0.0690090469177,-0.0265147520612,-0.0216119401896,-0.00490281187152,0.0271418918406,19.1481510921,"validation",4767.5,-0.0718405873099,0.960026034604,0.92815941269,73293,113014.45,0.413893975505,60097798,-0.428068711567,4928.98856508,4289.51143492,0.211873980617,37468,23563,420627,-5448,62963,-290687,-21687,-76193,-177990,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,0.00450627540023,-0.00115797462178,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-02T00:00:00.000+09:00",4430,4455,4365,4405,104120,-0.0045197740113,-0.00113378684807,-0.0889348500517,34.6507286818,4484.41275905,4600.53631517,-116.12355612,-99.7309794954,-16.392576625,4587.75,4747.3,117.952666295,0.0124624384924,0.136843748243,-0.149507616804,,,,,"2024-07-03T06:50:21.000+09:00",0,-13716,0,-0.0181611804767,0.00794551645857,0.00794551645857,1,0.00112994350282,0.0203389830508,-0.0398343414528,-0.0721041434078,-0.0263617607538,-0.0226404039717,-0.00372135678206,0.0267769957537,19.9437948997,"validation",4758.83333333,-0.0743529576577,0.960165658547,0.925647042342,77567.2,112410.35,0.92624922883,59993678,-0.528368161829,4901.652453,4273.847547,0.208906384367,20370,13572,383730,-11690,23414,-240429,771,-26653,-190851,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.00384235428407,0.0158308132519,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-03T00:00:00.000+09:00",4380,4490,4290,4325,172857,-0.0181611804767,-0.0192743764172,-0.0951882845188,30.8831915821,4459.88771919,4580.12621775,-120.238498554,-103.832483307,-16.4060152469,4565,4739.9,123.813190131,0.0127325865234,0.140525355158,1.00833251785,,,,,"2024-07-04T06:50:21.000+09:00",0,-11867,0,0.00693641618497,0.042774566474,0.0381502890173,1,-0.00567536889898,0.0454029511918,-0.052573932092,-0.0875334922678,-0.0278008089142,-0.0240075105912,-0.00379329832298,0.0286273271979,20.4323873628,"validation",4750.41666667,-0.0895535479344,0.947426067908,0.910446452066,100279,115385.5,1.4980825147,59820821,-0.540528922612,4885.74912315,4244.25087685,0.125875828366,28237,40013,351912,-39207,-21347,-200862,10800,-8503,-199942,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.0228899334524,-0.0256198205702,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-04T00:00:00.000+09:00",4300,4370,4285,4355,88181,0.00693641618497,-0.00343249427918,-0.0841219768665,33.7904379199,4443.75114701,4563.45020162,-119.699054608,-107.005797567,-12.6932570409,4545,4733.2,121.040819407,0.0129906700768,0.141143728558,-0.418275222254,,,,,"2024-07-05T06:50:21.000+09:00",0,-22985,0,0.00459242250287,0.0424799081515,0.0287026406429,1,-0.00578034682081,0.0196531791908,-0.041804180418,-0.079903659258,-0.0274854315977,-0.0245707916343,-0.00291463996346,0.0277935291406,19.7662266912,"validation",4741.66666667,-0.081546572935,0.958195819582,0.918453427065,90979.2,111713.3,0.789350954631,59909002,-0.446490256755,4865.74912315,4224.25087685,0.203818364123,-27888,-5040,320309,-29055,-43092,-198851,56683,57323,-170538,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.00413369451614,0.00130311873251,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-05T00:00:00.000+09:00",4375,4450,4360,4375,109637,0.00459242250287,-0.00455062571104,-0.085684430512,35.7312844745,4433.17404747,4549.49092742,-116.316879954,-108.868014045,-7.44886590956,4524.5,4726.3,119.180760878,0.0129258008212,0.136573941538,-0.0932071777887,,,,,"2024-07-08T06:50:21.000+09:00",0,-19712,0,0.0205714285714,0.04,0.00571428571429,1,0.00459242250287,0.0206659012629,-0.0330423251188,-0.0743287561094,-0.0265867154181,-0.0248841174959,-0.00170259792218,0.0272413167722,19.9885919886,"validation",4732.33333333,-0.0755089103332,0.966957674881,0.924491089667,104314.2,114711.45,0.955763352307,60018639,-0.40868413746,4833.46439924,4215.53560076,0.258062740617,-40211,-16997,273568,-42346,-63307,-174704,73387,71134,-157330,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.00860785785707,-0.00335229746954,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-08T00:00:00.000+09:00",4365,4495,4330,4465,104014,0.0205714285714,0.0090395480226,-0.0678496868476,43.7255560082,4438.07034786,4543.23234021,-105.161992348,-108.126809705,2.96481735701,4508.25,4718.2,122.453563673,0.0139925069383,0.126269567127,-0.219952554817,,,,,"2024-07-09T06:50:21.000+09:00",0,-13404,0,-0.00559910414334,0.0190369540873,-0.0627099664054,1,-0.00228571428571,0.0377142857143,-0.00959352298564,-0.0536645330847,-0.0235525178832,-0.0242165307291,0.000664012845915,0.027425210229,19.9563052799,"validation",4725.58333333,-0.055143104026,0.990406477014,0.944856895974,115761.8,115879.9,0.897601741113,60122653,-0.394479974525,4792.877388,4223.622612,0.424023474509,-26295,-23750,280688,-50106,-66005,-154216,67401,80585,-166137,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.0221331479301,0.00667155954643,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-09T00:00:00.000+09:00",4450,4475,4415,4440,78035,-0.00559910414334,0.00794551645857,-0.0583244962884,42.1568916137,4438.36721742,4535.58550019,-97.2182827729,-105.945104319,8.726821546,4494.5,4710.4,117.992594839,0.0137213509864,0.119931575605,-0.648813979348,,,,,"2024-07-10T06:50:21.000+09:00",0,-35402,0,0.0157657657658,0.0213963963964,-0.027027027027,1,-0.003359462486,0.013437849944,-0.0121259316943,-0.0574048913043,-0.0218960096335,-0.0238615099817,0.0019655003482,0.0265749087475,19.6633223813,"validation",4718.75,-0.0590728476821,0.987874068306,0.940927152318,110544.8,113384.65,0.688232490024,60044618,-0.381154327327,4764.01623328,4224.98376672,0.398892917623,7362,-18048,277584,-55491,-86893,-153374,39169,95721,-164205,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.00896537702839,-0.00693744948299,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-10T00:00:00.000+09:00",4495,4520,4410,4510,80358,0.0157657657658,0.042774566474,-0.0485232067511,47.803395898,4449.38764551,4533.69027796,-84.3026324472,-101.616609945,17.3139774974,4483,4705.4,117.421695208,0.0142149422421,0.109373710228,-0.629919103562,,,,,"2024-07-11T06:50:21.000+09:00",0,-20817,0,0.00665188470067,-0.0110864745011,-0.0432372505543,0,0.0123873873874,0.0247747747748,0.00602275262101,-0.0415267564925,-0.0186923797,-0.0225313991008,0.00383901940076,0.0260358525959,19.7082993659,"validation",4713.08333333,-0.0430892727691,1.00602275262,0.956910727231,92045,114252.65,0.703335983892,60124976,-0.370661424483,4728.16117148,4237.83882852,0.555065816168,-932,-46166,243183,-57894,-81994,-154722,59076,119410,-127486,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,0.0155530280052,0.0179391229634,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-11T00:00:00.000+09:00",4525,4560,4475,4540,95502,0.00665188470067,0.0424799081515,-0.0472193074502,50.0536903144,4463.32800774,4534.15766477,-70.8296570358,-95.4592193628,24.629562327,4471.75,4701.8,115.105859836,0.014255159281,0.0941811071726,-0.38070814275,,,,,"2024-07-12T06:50:21.000+09:00",0,-18325,0,0.00220264317181,-0.0385462555066,-0.0583700440529,0,0.00332594235033,0.0188470066519,0.0152624811315,-0.034412352716,-0.0156012460431,-0.0210262597715,0.00542501372842,0.0253537136202,19.887584762,"validation",4708.66666667,-0.0358204728869,1.01526248113,0.964179527113,93509.2,115652.95,0.825763631624,60220478,-0.35406576313,4682.327183,4261.172817,0.662054594491,-9572,-5434,218702,-65013,-101963,-156818,74835,98737,-98791,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.00149319251369,0.0137918299572,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-12T00:00:00.000+09:00",4550,4655,4525,4550,212955,0.00220264317181,0.04,-0.0349946977731,50.8148823523,4476.66216039,4535.33117109,-58.6690106932,-88.1011776289,29.4321669357,4463.5,4697.8,116.16972699,0.014159144853,0.0819641452986,1.61053987813,,,,,"2024-07-15T06:50:21.000+09:00",0,20831,0,0,-0.0208791208791,-0.0505494505495,0,0.00220264317181,0.0286343612335,0.0193794107763,-0.0314615351867,-0.0128942880644,-0.0193628961822,0.00646860811774,0.0255318081297,20.6917186677,"validation",4705.25,-0.032995058711,1.01937941078,0.967004941289,114172.8,122213.8,1.74247916356,60433433,-0.214493780571,4646.42348127,4280.57651873,0.736437660708,-7322,14841,233273,-72144,-116691,-177421,79766,102100,-93153,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.0140829067165,0.00460756093535,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-15T00:00:00.000+09:00",4550,4650,4500,4550,80868,0,0.0190369540873,-0.0183387270766,50.8148823523,4487.94490495,4536.41775101,-48.4728460579,-80.1755113147,31.7026652568,4459.25,4692.7,118.586175062,0.0137191934725,0.0763814263591,-0.682175228162,,,,,"2024-07-16T06:50:21.000+09:00",0,-31185,0,-0.0032967032967,-0.0406593406593,-0.0417582417582,0,0,0.032967032967,0.0203509558782,-0.0304089330236,-0.01065337276,-0.0176209914977,0.00696761873776,0.0260628956181,19.7234559894,"validation",4702.75,-0.0324809951624,1.02035095588,0.967519004838,109543.6,119763.8,0.675229075898,60433433,-0.164663278887,4629.55193775,4288.94806225,0.766438542042,9232,-10639,217122,-76796,-108684,-184373,66024,118033,-75470,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,-0.00137206860343,-0.00295165633783,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-16T00:00:00.000+09:00",4550,4590,4465,4535,96306,-0.0032967032967,0.0213963963964,-0.00439077936334,49.5024463984,4495.18415034,4536.31273241,-41.1285820723,-72.3661254662,31.2375433939,4458.25,4687,119.044305415,0.0132112355016,0.075484295222,-0.372573306908,,,,,"2024-07-17T06:50:21.000+09:00",0,4826,0,-0.0165380374862,-0.0286659316428,-0.0463065049614,0,0,0.0274725274725,0.0172152750519,-0.0324301258801,-0.00906914709422,-0.0159572492759,0.00688810218168,0.026250122473,19.894866266,"validation",4700.16666667,-0.0351405978511,1.01721527505,0.964859402149,113197.8,117552.6,0.819258782877,60337127,-0.14895034223,4626.51392959,4289.98607041,0.728064327834,-33478,-46274,159183,-25064,-71536,-153031,57022,116590,-48853,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.00510381429596,0.012262343697,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-17T00:00:00.000+09:00",4530,4535,4380,4460,128190,-0.0165380374862,-0.0110864745011,-0.0470085470085,43.4585487387,4489.77120413,4530.65993742,-40.888733285,-66.07064703,25.1819137449,4447.25,4679.7,121.612569314,0.0120473894353,0.0603269488463,0.207160211436,,,,,"2024-07-18T06:50:21.000+09:00",0,-15119,0,-0.0213004484305,-0.00448430493274,-0.02466367713,0,-0.00110253583241,0.0341786108049,0.00286694024397,-0.0469474538966,-0.00916787741817,-0.0148140464193,0.00564616900111,0.0272673922229,20.1641728641,"validation",4696.25,-0.0503060952888,1.00286694024,0.949693904711,122764.2,116463.95,1.10068394555,60208937,-0.269758581947,4581.39451163,4313.10548837,0.54752337552,-17627,-1854,140198,-30003,-88800,-168164,35885,78909,-19231,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,-0.00858294884629,-0.00438953996951,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-18T00:00:00.000+09:00",4415,4430,4355,4365,198888,-0.0213004484305,-0.0385462555066,-0.0342920353982,37.2539978596,4470.57563427,4518.38883094,-47.8131966764,-62.4191569593,14.6059602829,4439.5,4670.5,120.42595722,0.0105817515963,0.0605232871987,1.37775007151,,,,,"2024-07-19T06:50:21.000+09:00",0,12215,0,0.020618556701,0.0137457044674,0.0103092783505,1,-0.0100896860987,0.0168161434978,-0.0167811690506,-0.065410555615,-0.0109537678526,-0.0142999214111,0.0033461535585,0.0275889936358,20.5818706006,"validation",4690.83333333,-0.069461716113,0.983218830949,0.930538283887,143441.4,118216.9,1.68239904785,60010049,-0.280586785815,4573.84656676,4305.15343324,0.222732028823,1744,677,97379,-9669,-53340,-155592,-4510,38688,-389,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.0146391511305,-0.0129451115042,,,0,1,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-19T00:00:00.000+09:00",4380,4460,4340,4455,64151,0.020618556701,-0.0208791208791,-0.00223964165733,45.2315422593,4468.17938284,4513.69336199,-45.5139791434,-59.0381213961,13.5241422527,4439,4663,120.395531704,0.0113433058961,0.0603907673977,-0.918879547909,,,,,"2024-07-22T06:50:21.000+09:00",0,-17541,0,-0.020202020202,0.0258136924804,-0.0123456790123,1,0.00343642611684,0.0274914089347,0.00360441540888,-0.0446064765173,-0.0102163814014,-0.0132521035681,0.00303572216671,0.0270248107081,19.4707773018,"validation",4686.41666667,-0.0493803012252,1.00360441541,0.950619698775,113680.6,107714,0.595567892753,60074200,-0.150881965204,4573.03730824,4304.96269176,0.559684875093,70913,31961,127814,-39768,-39160,-158357,-45709,-8885,11882,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.0308474589263,0.0130317460795,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-22T00:00:00.000+09:00",4455,4460,4295,4365,155567,-0.020202020202,-0.0406593406593,-0.0168918918919,39.7842681822,4452.30563164,4502.67903888,-50.3734072398,-57.3051785648,6.93177132501,4435.25,4654.1,123.581565154,0.0121204905536,0.0621645753926,1.05329987218,,,,,"2024-07-23T06:50:21.000+09:00",0,8508,0,0.00916380297824,0.0183276059565,0.0309278350515,1,0,0.037037037037,-0.0158390169663,-0.0621172729421,-0.0115402994822,-0.01312833415,0.00158803466781,0.0283119278703,20.3362052557,"validation",4678,-0.0669089354425,0.984160983034,0.933091064558,128620.4,106804.7,1.45655575082,59918633,-0.143652854228,4573.10771651,4297.39228349,0.245208314119,-5574,-16660,-27486,3765,-8239,-119965,-11865,1020,123445,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,-0.00877277421031,0.00243530000263,,,0,1,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-23T00:00:00.000+09:00",4365,4460,4360,4405,85370,0.00916380297824,-0.0286659316428,-0.00113378684807,43.0660614842,4445.02784215,4495.44355451,-50.4157123611,-55.9272853241,5.511572963,4435,4643.3,121.897167643,0.0122240419747,0.0622583805382,-0.466486431416,,,,,"2024-07-24T06:50:21.000+09:00",0,19286,0,0.00794551645857,0.00794551645857,0.0488081725312,1,0,0.0229095074456,-0.00676437429538,-0.0513212585876,-0.0114451106382,-0.0126963190293,0.00125120839115,0.0276724557646,19.745245571,"validation",4670.91666667,-0.0569302956236,0.993235625705,0.943069704376,126433.2,106935.75,0.798329838244,60004003,-0.06486932574,4573.05795884,4296.94204116,0.391349979924,-18074,16081,-34669,-14087,-42363,-177378,18717,383,186041,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,0.00526296672289,0.00649700461782,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-24T00:00:00.000+09:00",4405,4450,4390,4440,57747,0.00794551645857,-0.00448430493274,0.00680272108844,45.847153034,4444.25432798,4491.33662455,-47.0822965745,-54.1582875742,7.07599099968,4436.5,4631.9,117.475941383,0.0123455072618,0.0620263588706,-1.06045933921,,,,,"2024-07-25T06:50:21.000+09:00",0,-6994,0,-0.00337837837838,0.0112612612613,0.0382882882883,1,0,0.0136208853575,0.000788910176941,-0.0414300826874,-0.0106041208501,-0.0121978125167,0.0015936916666,0.0264585453565,19.3622363383,"validation",4665.58333333,-0.0483505099398,1.00078891018,0.95164949006,112344.6,106858.2,0.540407755324,60061750,-0.0378960154672,4574.08997056,4298.91002944,0.512718950319,-68283,-18695,-26702,6847,-2310,-194451,48703,3933,193749,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.0135613677214,0.00532275134997,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-25T00:00:00.000+09:00",4390,4450,4305,4425,74175,-0.00337837837838,0.0137457044674,0.012585812357,44.8363143335,4441.29212367,4486.42280051,-45.1306768377,-52.3527654269,7.22208858918,4439.25,4620.6,119.44194557,0.0121881615741,0.0605162151307,-0.639577127248,,,,,"2024-07-26T06:50:21.000+09:00",0,-22890,0,0.0327683615819,0.0124293785311,0.0440677966102,1,-0.0112612612613,0.0326576576577,-0.00321000168947,-0.0423321646539,-0.0101990230142,-0.0118311334298,0.00163211041563,0.0269925300723,19.6092080056,"validation",4660.66666667,-0.0505650121585,0.996789998311,0.949434987842,87402,103832.95,0.714368608423,59987575,-0.00986440238864,4573.57330401,4304.92669599,0.446956337528,-33525,-51929,-61726,14880,16310,-182085,20982,26512,221260,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,0.0140428076107,0.017450605349,,,0,1,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-26T00:00:00.000+09:00",4435,4570,4390,4570,136615,0.0327683615819,0.0258136924804,0.0398179749716,55.1341665428,4461.09333541,4492.61370418,-31.5203687609,-48.1862860937,16.6659173328,4448,4615.1,123.767520886,0.0140314281849,0.0647919017196,0.628820348452,,,,,"2024-07-29T06:50:21.000+09:00",0,11922,0,-0.027352297593,-0.0371991247265,0.0142231947484,0,0.00225988700565,0.0406779661017,0.027428057554,-0.00977226928994,-0.00689723605271,-0.0105440450971,0.00364680904438,0.027082608509,20.2521905152,"validation",4657.66666667,-0.0188220138839,1.02742805755,0.981177986116,101894.8,108515.6,1.25894341459,60124190,0.0337131251175,4592.09718942,4303.90281058,0.923325397558,-31416,-86248,-56443,20793,18198,-200960,15480,61572,225921,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,0.0249289134791,0.0324297144146,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-29T00:00:00.000+09:00",4570,4570,4440,4445,116649,-0.027352297593,0.0183276059565,0.0045197740113,46.9903376638,4458.61743766,4489.08676313,-30.4693254669,-44.6428939683,14.1735685014,4449,4607.1,124.212697966,0.0153640138135,0.0646086553319,0.10944078041,,,,,"2024-07-30T06:50:21.000+09:00",0,-39240,0,-0.00112485939258,-0.0584926884139,0.0382452193476,0,0,0.0284463894967,-0.000899078444594,-0.0351848234247,-0.00685474138738,-0.0100433957184,0.00318865433102,0.0279443639968,20.0664598546,"validation",4651.66666667,-0.0444285202436,0.999100921555,0.955571479756,94111.2,112009.25,1.0414229182,60007541,-0.0402899760511,4592.72195379,4305.27804621,0.4860842415,-742,-13863,-64912,-10970,-17045,-199973,17967,33765,233403,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0396624114332,-0.0404296836204,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-30T00:00:00.000+09:00",4445,4470,4390,4440,47090,-0.00112485939258,0.00794551645857,0.00794551645857,46.6932350554,4455.75321648,4485.4507066,-29.6974901173,-41.6538131981,11.9563230808,4450.75,4596.7,121.054648111,0.0153280578859,0.063981309946,-1.38898012818,,,,,"2024-07-31T06:50:21.000+09:00",0,-19095,0,0.0112612612613,-0.027027027027,0.0202702702703,0,0,0.0179977502812,-0.00241532326012,-0.0340896730263,-0.0066886239003,-0.00938148945904,0.00269286555873,0.0272645603854,19.1582256034,"validation",4645.33333333,-0.0442020665901,0.99758467674,0.95579793341,86455.2,109157.75,0.431394014626,59960451,-0.0152197164196,4593.13240762,4308.36759238,0.462249549718,-6485,-40340,-88581,-14286,16111,-184681,21307,29102,241796,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,0.00876112991146,0.00408560113293,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-07-31T00:00:00.000+09:00",4435,4495,4415,4490,58509,0.0112612612613,0.0112612612613,0.0381502890173,50.0914990049,4461.02195241,4485.78769129,-24.7657388877,-38.276198336,13.5104594483,4459,4587,118.122173246,0.0148702592124,0.0587318840886,-1.03365020207,,,,,"2024-08-01T06:50:21.000+09:00",0,10994,0,-0.0022271714922,-0.0389755011136,0.0122494432071,0,-0.00112612612613,0.018018018018,0.00695223144203,-0.0211467189884,-0.00551575476341,-0.0085247657764,0.00300901101299,0.0263078336851,19.3865438521,"validation",4639.75,-0.0322754458753,1.00695223144,0.967724554125,86607.6,103440.35,0.565630336711,60018960,0.0957745212579,4589.94273558,4328.05726442,0.618372355151,47114,29149,-37566,-53302,-41951,-215055,6204,19073,221325,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.000607893180176,0.0120450578225,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-01T00:00:00.000+09:00",4475,4520,4475,4480,45846,-0.0022271714922,0.0124293785311,0.0287026406429,49.4130285612,4463.94165204,4485.35897342,-21.4173213843,-34.9044229457,13.4871015614,4465.25,4579.9,112.899160871,0.0148517790931,0.054700614553,-1.22851949336,,,,,"2024-08-02T06:50:21.000+09:00",0,10979,0,-0.0178571428571,-0.0457589285714,0.0323660714286,0,-0.00334075723831,0.0100222717149,0.00330328649012,-0.0218127033341,-0.00478065209471,-0.00779116583609,0.00301051374139,0.0252007055516,19.1404215632,"validation",4634,-0.0332326283988,1.00330328649,0.966767371601,80941.8,101323.6,0.452471092618,59973114,0.0316372493674,4587.37595957,4343.12404043,0.560388471265,47060,66722,10036,-49787,-81712,-220705,504,13287,177224,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.00475000876379,-0.0151512828039,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-02T00:00:00.000+09:00",4465,4465,4365,4400,109051,-0.0178571428571,-0.0371991247265,0.00571428571429,44.249464232,4454.1044748,4479.0360865,-24.9316117006,-32.9098606967,7.97824899608,4466.5,4572.4,113.049220809,0.0154152795378,0.0532290978394,0.171787486746,,,,,"2024-08-05T06:50:21.000+09:00",0,-31715,0,-0.0488636363636,-0.0181818181818,0.0375,0,-0.00334821428571,0.0223214285714,-0.0148886152468,-0.0377044877963,-0.0056662753865,-0.0074795137947,0.0018132384082,0.0256930047293,19.9889307637,"validation",4626.83333333,-0.0490256114693,0.985111384753,0.950974388531,75429,101294.3,1.07657587841,59864063,-0.0763004433616,4585.37388275,4347.62611725,0.220291798073,49010,40086,640,-59643,-64325,-201978,-8210,5412,160199,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.0186805432694,0.024181872299,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-05T00:00:00.000+09:00",4280,4470,3980,4185,429012,-0.0488636363636,-0.0584926884139,-0.0627099664054,33.9742451294,4412.70378637,4457.25563565,-44.5518492795,-35.2382584132,-9.31359086622,4452.5,4559.4,139.974276466,0.0180721914384,0.0767503398705,3.68496502457,,,,,"2024-08-06T06:50:21.000+09:00",0,-47417,0,0.0322580645161,0.0418160095579,0.0979689366786,1,-0.0272727272727,0.111363636364,-0.0600786075239,-0.0821160679037,-0.0106456031731,-0.00842013343207,-0.00222546974103,0.0334466610431,21.308502153,"validation",4616.41666667,-0.0934527140459,0.939921392476,0.906547285954,137901.6,117544.2,3.64979301403,59435051,-0.292486571009,4623.36544414,4281.63455586,-0.282779693553,-23914,5977,-35185,5232,-25749,-159717,-161,945,153763,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,0.0388132475646,0.0641180273732,,,0,1,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-06T00:00:00.000+09:00",4140,4355,4120,4320,234823,0.0322580645161,-0.027027027027,-0.027027027027,42.9347912024,4398.44166539,4447.08855153,-48.6468861372,-37.919983958,-10.7269021792,4446.5,4543.8,146.761828147,0.0196239085694,0.0811260640103,1.24778482051,,,,,"2024-08-07T06:50:21.000+09:00",0,24302,0,-0.00115740740741,0.00115740740741,0.0393518518519,1,-0.010752688172,0.0561529271207,-0.0284493421792,-0.0492539284299,-0.0112608532725,-0.00877777406436,-0.00248307920814,0.0339726454043,20.7375980001,"validation",4606,-0.0620929222753,0.971550657821,0.937907077725,175448.2,125383.6,1.87283663892,59669874,-0.149439001592,4626.86352181,4266.13647819,0.149319333727,-30784,42423,-28110,-11184,-78610,-176398,364,-7656,138419,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,-0.000753751748129,-0.027905689679,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-07T00:00:00.000+09:00",4315,4370,4260,4315,74775,-0.00115740740741,-0.0389755011136,-0.0432372505543,42.703634304,4385.6044861,4437.30421438,-51.6997282777,-40.675932822,-11.0237954558,4436.75,4530.3,144.135983279,0.019236214074,0.0840953182802,-0.572846260425,,,,,"2024-08-08T06:50:21.000+09:00",0,-27277,0,-0.00926998841251,0.00811123986095,0.0370799536501,1,-0.00115740740741,0.025462962963,-0.0274412576774,-0.0475244465046,-0.0119813970516,-0.0094266356482,-0.00255476140342,0.0334034723706,19.5920914901,"validation",4594.41666667,-0.0608165708378,0.972558742323,0.939183429162,178701.4,125104.45,0.597700561411,59595099,-0.211773841778,4623.30495169,4250.19504831,0.173688640003,-5625,-12653,-4053,-71009,-82032,-215093,37934,37142,139057,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,-0.0194989017674,-0.0225390985668,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-08T00:00:00.000+09:00",4265,4315,4210,4275,52107,-0.00926998841251,-0.0457589285714,-0.0583700440529,40.8106555289,4368.58841131,4425.28167998,-56.6932686639,-43.8793999904,-12.8138686735,4423.5,4516.1,141.340555902,0.019190205163,0.0872049768652,-0.795012530818,,,,,"2024-08-09T06:50:21.000+09:00",0,-17655,0,0.0105263157895,0.0315789473684,0.033918128655,1,-0.0115874855156,0.0243337195829,-0.0335707019329,-0.0533867717721,-0.0132615833132,-0.0102641871322,-0.00299739618095,0.0330621183396,19.2215939616,"validation",4582.5,-0.0671031096563,0.966429298067,0.932896890344,179953.6,122934.7,0.423859170763,59542992,-0.275547099395,4616.37560758,4230.62439242,0.115036857532,-39834,-80917,-65447,-81613,-57575,-176317,79447,79888,158375,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,-0.00472242785949,-0.00491484373087,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-09T00:00:00.000+09:00",4285,4365,4285,4320,57787,0.0105263157895,-0.0181818181818,-0.0505494505495,43.827427118,4361.11327111,4417.48303702,-56.3697659047,-46.3774731732,-9.99229273151,4412,4504.3,137.673373337,0.0193838473916,0.0855470167363,-0.654697807982,,,,,"2024-08-12T06:50:21.000+09:00",0,1707,0,0.00925925925926,0.0185185185185,0.0520833333333,1,0.00233918128655,0.0187134502924,-0.0208522212149,-0.0409164576072,-0.0130485569224,-0.0107355261975,-0.00231303072489,0.0318688364207,19.3355298011,"validation",4573.75,-0.0554796392457,0.979147778785,0.944520360754,169700.8,115176.3,0.50172648366,59600779,-0.361469330062,4600.71671892,4223.28328108,0.25624841157,-24722,-31309,-45510,-73833,-92800,-178087,79055,79609,137708,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,-0.00187233404841,-0.0151687250006,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-12T00:00:00.000+09:00",4320,4385,4250,4360,125111,0.00925925925926,0.0418160095579,-0.0417582417582,46.4405920865,4360.94199863,4413.22503427,-52.2830356415,-47.5585856669,-4.72444997464,4402.5,4495,137.482418099,0.0195455707218,0.0812463404934,0.0884380395854,,,,,"2024-08-13T06:50:21.000+09:00",0,22599,0,-0.00802752293578,0.0321100917431,0.0435779816514,1,0,0.03125,-0.00965360590574,-0.0300333704116,-0.0119915219361,-0.0109079324924,-0.00108358944372,0.0315326647016,20.1171839604,"validation",4565.66666667,-0.0450463605169,0.990346394094,0.954953639483,108920.6,117388.45,1.06578628477,59725890,-0.30136823512,4581.34350701,4223.65649299,0.381181037237,-4910,6351,-18195,-39511,-126775,-177808,38621,75924,111654,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,-0.00228055445021,-0.00158542239897,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-13T00:00:00.000+09:00",4360,4370,4305,4325,42336,-0.00802752293578,0.00115740740741,-0.0463065049614,44.4902960284,4355.41246038,4406.68984655,-51.2773861687,-48.3023457673,-2.97504040148,4392,4484.8,132.305102521,0.0195891559157,0.0778595313928,-0.815222901422,,,,,"2024-08-14T06:50:21.000+09:00",0,-660,0,0.00578034682081,0.0682080924855,0.0566473988439,1,0,0.0149082568807,-0.0152550091075,-0.0356314662861,-0.0118560430448,-0.0111681724317,-0.000687870613059,0.0305907751493,19.0255604917,"validation",4555.08333333,-0.0505113334919,0.984744990893,0.949488666508,70423.2,114689.95,0.369134348738,59683554,-0.28493037097,4562.97953094,4221.02046906,0.30407011403,40262,-9871,8293,-43257,-89648,-194510,495,80019,101848,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.00924968999074,0.00214433750526,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-14T00:00:00.000+09:00",4325,4395,4320,4350,44365,0.00578034682081,0.00811123986095,-0.02466367713,46.2273793298,4354.57977417,4402.49059866,-47.9108244887,-48.2240415115,0.313217022844,4386.5,4476.2,128.211880912,0.0193736687303,0.0770276156571,-0.734918766109,,,,,"2024-08-16T06:50:21.000+09:00",0,-4697,0,0.0137931034483,0.0597701149425,0.0494252873563,1,0,0.0173410404624,-0.00832098483985,-0.028193557035,-0.0110139826411,-0.0110859865544,7.20039132975e-05,0.0294739956119,19.0781372785,"validation",4544.66666667,-0.0428340912425,0.99167901516,0.957165908758,64341.2,110498.7,0.401497936175,59727919,-0.217657764299,4555.44081804,4217.55918196,0.391974004792,68634,42950,40751,6127,-15664,-141957,-74760,-33085,27063,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.00299325607829,-0.00986957604089,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-16T00:00:00.000+09:00",4400,4420,4360,4410,32363,0.0137931034483,0.0315789473684,0.0103092783505,50.2511284381,4363.10596276,4403.04685061,-39.9408878506,-46.5674107794,6.62652292874,4388.75,4469.3,124.053889418,0.019047400777,0.0769850908673,-0.783283998405,,,,,"2024-08-19T06:50:21.000+09:00",0,-1420,0,-0.00226757369615,0.047619047619,0.0362811791383,1,0.0114942528736,0.0137931034483,0.00484192537739,-0.0132682970488,-0.00905689066908,-0.0105595035781,0.00150261290901,0.0281301336549,18.7764010494,"validation",4537.58333333,-0.0281170226442,1.00484192538,0.971882977356,60392.4,102172.45,0.316748790892,59760282,-0.122228154458,4557.68415877,4219.81584123,0.562894325678,45665,91850,25726,22893,-22269,-145246,-68557,-72080,47607,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.00614639362111,0.00156391559508,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-19T00:00:00.000+09:00",4435,4440,4375,4400,31344,-0.00226757369615,0.0185185185185,-0.0123456790123,49.5851581916,4368.78196849,4402.82115797,-34.0391894835,-44.0617665202,10.0225770367,4386,4461.6,119.83575446,0.0184955966728,0.0758326183529,-0.767858549028,,,,,"2024-08-20T06:50:22.000+09:00",0,-446,0,0.0227272727273,0.0534090909091,0.0977272727273,1,0.00566893424036,0.0147392290249,0.0031919744642,-0.0138067061144,-0.00773617942806,-0.0100140378455,0.00227785841744,0.0272353987409,18.7421379673,"validation",4531.33333333,-0.0289833750184,1.00319197446,0.971016624982,55103.8,100532.1,0.311781013229,59728938,-0.171717292288,4552.30093205,4219.69906795,0.542092367817,51407,66258,-11213,16609,794,-138133,-68015,-67051,79542,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.00621149557121,0.00899996029086,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-20T00:00:00.000+09:00",4425,4515,4400,4500,58217,0.0227272727273,0.0321100917431,0.0309278350515,55.8818315651,4388.96935795,4410.01959071,-21.0502327629,-39.4594597687,18.4092270058,4392.75,4455.8,119.490343427,0.018569489815,0.0788394751365,-0.417806855855,,,,,"2024-08-21T06:50:21.000+09:00",0,12101,0,0.0266666666667,0.0255555555556,0.0577777777778,1,0.00568181818182,0.0261363636364,0.0244152296397,0.00991965528076,-0.00467782950288,-0.0087687688375,0.00409093933462,0.0265534096504,19.3837653669,"validation",4525.75,-0.00568966469646,1.02441522964,0.994310335304,41725,95664.6,0.608553216132,59787155,-0.0687182092435,4565.9110522,4219.5889478,0.809682802904,-1987,45873,44338,-5983,17864,-151705,7970,-63736,46898,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,0.0144000467741,0.00990362679881,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-21T00:00:00.000+09:00",4520,4690,4470,4620,248431,0.0266666666667,0.0682080924855,0.0488081725312,62.0131268568,4424.51253365,4425.57369511,-1.0611614547,-31.7798001059,30.7186386512,4403.5,4453.9,126.669604611,0.0192988371523,0.0906333590263,1.51359475959,,,,,"2024-08-22T06:50:22.000+09:00",0,32280,0,-0.0021645021645,-0.0194805194805,0.0313852813853,0,0.00444444444444,0.0488888888889,0.0491654365845,0.0372931588046,-0.000229688626559,-0.00687874461167,0.00664905598511,0.0274176633357,20.8610704049,"validation",4517.75,0.0226329478169,1.04916543658,1.02263294782,82944,103817.65,2.39295534045,60035586,0.0152108047138,4603.05199824,4203.94800176,1.04246512667,-3168,48420,40632,-5095,15893,-136254,7263,-65312,36153,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,0.0249979171534,0.0362800975312,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-22T00:00:00.000+09:00",4610,4645,4530,4610,92207,-0.0021645021645,0.0597701149425,0.0382882882883,61.2492228667,4453.04906694,4439.23490288,13.8141640598,-22.6610072728,36.4751713326,4412,4451.3,125.836061424,0.019283894667,0.0991017175791,-0.140345603965,,,,,"2024-08-23T06:50:21.000+09:00",0,-666,0,0.00216919739696,-0.0140997830803,0.0498915401302,0,-0.0021645021645,0.0248917748918,0.0448776065277,0.0356525060095,0.00299656487197,-0.00491561979887,0.00791218467084,0.0272963256886,19.8677744669,"validation",4511.41666667,0.0218519681549,1.04487760653,1.02185196815,92512.4,105540.65,0.873663370464,59943379,-0.0560783925435,4630.61838898,4193.38161102,0.952843882265,-21086,-23462,35984,15033,9700,-129947,5053,12762,35892,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.00458571106596,0.00604199378995,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-23T00:00:00.000+09:00",4560,4640,4560,4620,44269,0.00216919739696,0.047619047619,0.0440677966102,61.7565601514,4478.73382587,4452.62491007,26.1089157984,-12.9070226586,39.0159384569,4421.75,4448.4,122.562057037,0.0192434219237,0.107067282508,-0.624489253336,,,,,"2024-08-26T06:50:21.000+09:00",0,1317,0,0.00324675324675,0.00108225108225,0.0292207792208,1,-0.0108459869848,0.0173535791757,0.0448351896873,0.0385756676558,0.00565128047584,-0.00279372784817,0.00844500832401,0.0265285837742,19.1361899258,"validation",4505.33333333,0.0254513169577,1.04483518969,1.02545131696,94893.6,104045.35,0.425477928615,59987648,3.50808565688e-05,4658.46237821,4185.03762179,0.918757146321,-54653,-54445,23210,48221,43192,-118364,4832,9653,30748,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,0.0043777383196,0.00244070113984,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-26T00:00:00.000+09:00",4640,4690,4570,4635,153286,0.00324675324675,0.0534090909091,0.0142231947484,62.5486238091,4502.77477574,4466.13417599,36.640599744,-2.99749817804,39.6380979221,4425,4446.8,122.379052963,0.0179413420024,0.111346171609,0.503861075183,,,,,"2024-08-27T06:50:21.000+09:00",0,-17632,0,-0.00431499460626,-0.0151024811219,0.0237324703344,0,0.004329004329,0.025974025974,0.0474576271186,0.0423225690384,0.00790519951327,-0.000646709423525,0.0085519089368,0.0264032476727,20.3814522159,"validation",4500.75,0.0298283619397,1.04745762712,1.02982836194,119282,104878.9,1.46155232368,60140934,0.00798253986264,4671.35340469,4178.64659531,0.926216963123,-50644,-53631,21404,48393,47677,-108654,1663,4366,22336,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,0.00460886362951,0.0116139259959,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-27T00:00:00.000+09:00",4635,4635,4560,4615,56357,-0.00431499460626,0.0255555555556,0.0382452193476,60.7422103922,4520.04019485,4477.16127407,42.878920787,6.17778561496,36.701135172,4433.5,4446.4,118.994834894,0.0167954461802,0.117237628823,-0.471089206448,,,,,"2024-08-28T06:50:22.000+09:00",0,-3344,0,-0.0184182015168,-0.00433369447454,0.0368364030336,0,0,0.0161812297735,0.0409383105898,0.037918315941,0.00929120710444,0.00133863176922,0.00795257533521,0.0257843629239,19.3765288861,"validation",4497.25,0.0261826671855,1.04093831059,1.02618266719,118910,101864.3,0.553255654827,60084577,0.0378130512849,4693.38651369,4173.61348631,0.849190878396,-34018,-55493,2708,34087,49770,-84890,-657,4135,17268,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,-0.00106815712233,-0.00191538063111,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-28T00:00:00.000+09:00",4575,4615,4520,4530,44253,-0.0184182015168,-0.0194805194805,0.0202702702703,53.6505607652,4521.57247257,4481.07525376,40.4972188031,13.0416722526,27.4555465505,4438,4445.9,117.280918116,0.0173704352994,0.118646021217,-0.594413877007,,,,,"2024-08-29T06:50:22.000+09:00",0,-22360,0,0.00331125827815,-0.00883002207506,0.0331125827815,0,-0.00866738894908,0.0205850487541,0.0207300585849,0.0189163049101,0.00893978340024,0.00287895634715,0.00606082705309,0.0258898273986,19.1161556682,"validation",4492.16666667,0.00842206804437,1.02073005858,1.00842206804,78074.4,101722.45,0.435036710185,60040324,0.0392602616237,4701.27552108,4174.72447892,0.674721902786,15965,-35312,45660,-15086,33201,-119164,-1867,523,7574,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.0186338750317,-0.0152153778028,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-29T00:00:00.000+09:00",4540,4560,4480,4545,53606,0.00331125827815,-0.0140997830803,0.0122494432071,54.656629142,4525.17670756,4485.81042015,39.3662874049,18.3065952831,21.0596921218,4440.75,4443.2,114.617995393,0.0172249952609,0.120033642553,-0.494548644363,,,,,"2024-08-30T06:50:22.000+09:00",0,-4790,0,0.017601760176,-0.015401540154,0.034103410341,0,0.00220750551876,0.0176600441501,0.023475764229,0.0229114151963,0.00866144937401,0.00402785374765,0.00463359562637,0.0252184808346,19.3111992918,"validation",4488.25,0.0126441263299,1.02347576423,1.01264412633,70354.2,101477.3,0.528256073033,60093930,0.0369392957834,4707.26969908,4174.23030092,0.695576537791,18802,-13743,-6908,-10379,22265,-65731,-9423,-10110,6709,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,0.0135535412477,0.0117833894257,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-08-30T00:00:00.000+09:00",4545,4630,4540,4625,69019,0.017601760176,0.00108225108225,0.0323660714286,59.6830010839,4540.53413716,4496.1207594,44.4133777635,23.5279517791,20.8854259844,4448,4445.3,112.859567151,0.0175913770006,0.125016173065,-0.349222249131,,,,,"2024-09-02T06:50:21.000+09:00",0,12904,0,-0.012972972973,-0.0443243243243,0.0237837837838,0,0,0.019801980198,0.0397931654676,0.0404247182417,0.0096028924894,0.005087124709,0.0045157677804,0.0244020685732,19.5813687611,"validation",4486.08333333,0.0309661360132,1.03979316547,1.03096613601,75304.2,102635.95,0.672464180436,60162949,0.0924797792586,4726.0359689,4169.9640311,0.818304140113,41613,40773,-2739,-35016,-33467,-70119,-7597,-8294,9167,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.0130830769421,0.00223220300973,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-02T00:00:00.000+09:00",4630,4630,4550,4565,51042,-0.012972972973,-0.0151024811219,0.0375,54.7784785717,4544.29811606,4501.22292537,43.075190691,27.4373995615,15.6377911295,4456.25,4447.3,110.512455212,0.0173497327018,0.126392411763,-0.502527507016,,,,,"2024-09-03T06:50:21.000+09:00",0,-4619,0,0.0065717415115,-0.00438116100767,0.0405257393209,0,0.00108108108108,0.0172972972973,0.0244039270687,0.0264654959189,0.00943596729266,0.00601038325553,0.00342558403713,0.0242086429817,19.2665778995,"validation",4482.41666667,0.0184238413058,1.02440392707,1.01842384131,54855.4,99735.5,0.511773641281,60111907,0.124250642951,4737.86809246,4174.63190754,0.693080634576,30456,45788,27106,-23111,-38303,-82632,-7345,-8485,8439,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.0154745528197,-0.0149920960222,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-03T00:00:00.000+09:00",4600,4635,4565,4595,84229,0.0065717415115,-0.00433369447454,0.0979689366786,56.6946836322,4552.0984059,4508.16937534,43.9290305551,30.7357257602,13.1933047949,4476.75,4450.4,107.618708411,0.0128472745197,0.115434137412,0.0285512321957,,,,,"2024-09-04T06:50:22.000+09:00",0,8060,0,-0.0228509249184,-0.00979325353645,0.0293797606094,0,0.00766703176342,0.0153340635268,0.0264142514101,0.0324914614417,0.00956018075193,0.00668895011104,0.00287123064089,0.0234208288163,19.7740185964,"validation",4479.16666667,0.0258604651163,1.02641425141,1.02586046512,60429.8,82496.35,1.02100274739,60196136,0.461284044688,4735.13488733,4218.36511267,0.728825302483,13049,33324,30055,-13848,-25670,-84811,969,-8484,7839,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,0.0126776721344,0.0180640518039,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-04T00:00:00.000+09:00",4490,4535,4435,4490,123965,-0.0228509249184,-0.00883002207506,0.0393518518519,48.8866787818,4542.54480499,4506.82349569,35.7213093027,31.7328424687,3.98846683401,4485.25,4452,111.360229239,0.0125619908845,0.110666248824,0.925927374605,,,,,"2024-09-05T06:50:22.000+09:00",0,-24200,0,-0.00334075723831,0.0178173719376,0.054565701559,1,-0.0228509249184,0.0217627856366,0.0010590268101,0.00853548966757,0.00795574817433,0.0070674482113,0.000888299963031,0.0248018327925,20.1373625292,"validation",4475.41666667,0.00325854203519,1.00105902681,1.00325854204,76372.2,76953.45,1.61090893261,60072171,0.261389840222,4733.43289627,4237.06710373,0.5095695555,-1880,22928,26165,2165,-16216,-56770,-125,-6552,8678,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.00860935286877,0.0147886452909,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-05T00:00:00.000+09:00",4485,4520,4440,4475,82951,-0.00334075723831,-0.015401540154,0.0370799536501,47.8723720024,4532.15329653,4504.46619971,27.6870968195,30.9236933389,-3.23659651939,4493.25,4453.3,109.120212864,0.0125984804148,0.10492072403,0.110044826973,,,,,"2024-09-06T06:50:22.000+09:00",0,-12482,0,-0.0122905027933,0.0201117318436,0.0625698324022,1,-0.0011135857461,0.0178173719376,-0.0040616480276,0.004872790964,0.00618706074179,0.00691032253383,-0.000723261792042,0.0243844051094,19.7322669844,"validation",4471,0.000894654439723,0.995938351972,1.00089465444,82241.2,77362.25,1.07224130632,59989220,0.25472436492,4728.96752162,4257.53247838,0.461288410224,-32736,-5750,-5,17715,-10209,6092,15181,16119,-14314,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,-0.00128713045591,0.00550106032233,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-06T00:00:00.000+09:00",4475,4495,4370,4420,57938,-0.0122905027933,-0.0443243243243,0.033918128655,44.2472610677,4514.89894322,4498.20944418,16.6894990412,28.0768544794,-11.3873554381,4500.5,4454.3,110.254483374,0.0127487012146,0.0962389821039,-0.389202856243,,,,,"2024-09-09T06:50:22.000+09:00",0,-10218,0,0.0282805429864,0.0339366515837,0.0961538461538,1,0,0.0279329608939,-0.0178869014554,-0.00770042430909,0.00377590476046,0.00635222952022,-0.00257632475975,0.024944453252,19.3610237312,"validation",4465.25,-0.0101338110968,0.982113098545,0.989866188903,80025,77653.8,0.746106436517,59931282,0.250013521553,4717.06176948,4283.93823052,0.314140787191,2040,-6249,71929,-22256,-12910,-25454,15733,14846,-55875,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.000168584719136,0.0134788552477,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",4415,4615,4330,4545,152219,0.0282805429864,-0.00438116100767,0.0520833333333,52.9647570033,4519.52987503,4501.67541128,17.8544637558,26.0323763347,-8.17791257884,4511.75,4457.3,122.73630599,0.013895436043,0.0889591473652,1.31942779382,,,,,"2024-09-10T06:50:22.000+09:00",0,5328,0,0.001100110011,0.0627062706271,0.0682068206821,1,-0.00113122171946,0.064479638009,0.00736964592453,0.0196755883607,0.00392837486377,0.00572769556318,-0.00179932069941,0.0270046877866,20.3548585604,"validation",4462.41666667,0.0185064146856,1.00736964592,1.01850641469,100260.4,82375.4,1.84786963098,60083501,0.293001308643,4712.43071656,4311.06928344,0.582843036864,-4895,-12423,45992,-30465,-23570,-13402,25806,26599,-44571,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.0315624144786,0.0171425421656,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",4595,4595,4495,4550,45763,0.001100110011,-0.00979325353645,0.0435779816514,53.2794435866,4524.21758656,4505.25501044,18.9625761247,24.6184162927,-5.65584016795,4521.25,4459.8,121.112284134,0.0138145905858,0.0834620116643,-0.621155653522,,,,,"2024-09-11T06:50:22.000+09:00",0,-4710,0,0.0043956043956,0.0461538461538,0.0923076923077,1,0.01100110011,0.02200220022,0.00635886093448,0.0202251222028,0.00416759914829,0.00541064094344,-0.00124304179515,0.026618084425,19.1541137001,"validation",4461,0.0199506837032,1.00635886093,1.0199506837,92567.2,78408,0.583652178349,60129264,0.257227578818,4709.92631012,4332.57368988,0.576188685219,27261,8462,32166,-50948,-47309,-5345,14133,29283,-38802,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.00602926815022,0.0126612890833,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",4550,4605,4500,4570,91921,0.0043956043956,0.0178173719376,0.0566473988439,54.5882275434,4531.26103479,4510.05093559,21.2100991929,23.9367528727,-2.72665367978,4533.5,4463.1,119.961406696,0.0136172934676,0.0735177377712,0.212345412016,,,,,"2024-09-12T06:50:22.000+09:00",0,-2573,0,-0.00109409190372,0.0426695842451,0.0612691466083,1,0,0.0230769230769,0.00805117458917,0.023951961641,0.00464115956082,0.00523780150388,-0.000596641943059,0.0262497607649,19.8559532778,"validation",4461.25,0.0243765760717,1.00805117459,1.02437657607,86158.4,80887.25,1.13640901378,60221185,0.332333587803,4700.14633209,4366.85366791,0.609513361445,-2843,-7212,28824,-15198,-30273,2605,17404,32375,-38966,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.00838224163143,-0.000164010444384,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",4570,4570,4505,4565,49228,-0.00109409190372,0.0201117318436,0.0494252873563,54.179606718,4536.45164482,4514.12123666,22.3304081587,23.6154839299,-1.28507577119,4544.25,4467.9,116.035591932,0.0136257772434,0.0634329307055,-0.615864702374,,,,,"2024-09-13T06:50:22.000+09:00",0,-6869,0,0.00109529025192,0.0602409638554,0.0580503833516,1,0,0.0142231947484,0.00456621004566,0.021732805121,0.00489165567552,0.00517316186855,-0.000281506193033,0.0254185305436,19.2303916438,"validation",4459.33333333,0.0236956196741,1.00456621005,1.02369561967,79413.8,81130.4,0.606776251565,60171957,0.273656976916,4688.37754768,4400.12245232,0.57198485069,5120,25433,-17522,-11251,-52536,-30780,10575,21993,40764,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0244571462889,-0.0315555956674,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",4565,4595,4530,4570,33305,0.00109529025192,0.0339366515837,0.0362811791383,54.5460257713,4541.61293023,4518.26040431,23.3525259164,23.5628923272,-0.210366410787,4552.25,4472.2,112.390192508,0.0133787204715,0.0573586880049,-0.924946735535,,,,,"2024-09-19T06:50:22.000+09:00",0,-2059,0,0.0568927789934,0.0404814004376,0.0601750547046,1,0,0.0142387732749,0.00389917073974,0.0218684316444,0.00510996190732,0.00515599394469,-4.60320373714e-05,0.0245930399361,18.8407313053,"validation",4460.16666667,0.024625387691,1.00389917074,1.02462538769,74487.2,81177.5,0.41027378276,60205262,0.274078408426,4682.80554374,4421.69445626,0.567978729559,-2003,4419,-15502,-4417,-29470,-32655,10864,24414,40619,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.000195488842127,-0.00187312417704,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",4580,4865,4530,4830,612428,0.0568927789934,0.0627062706271,0.0977272727273,68.6053156113,4585.98017173,4541.35222622,44.6279455167,27.7759029651,16.8520425516,4573.75,4481.3,128.290893043,0.017909336725,0.0704936939809,3.9925021022,,,,,"2024-09-20T06:50:22.000+09:00",0,135482,0,-0.0144927536232,-0.0175983436853,0.00621118012422,0,0.00218818380744,0.0733041575492,0.0560262366767,0.0778122419834,0.00923974027262,0.00575070454765,0.00348903572497,0.0265612614996,21.8077884105,"validation",4466.25,0.0814441645676,1.05602623668,1.08144416457,166529,110231.7,5.55582468564,60817690,0.493847051257,4734.96026642,4412.53973358,1.29476948239,12373,10056,-10210,-21414,-21222,-35418,6841,13410,35890,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0547999083437,0.0482866687916,,,1,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",4865,4865,4725,4760,201897,-0.0144927536232,0.0461538461538,0.0577777777778,62.9590767232,4612.75245301,4557.54835761,55.2040953971,33.2615414515,21.9425539456,4586.75,4487.2,129.127257826,0.0178867570107,0.0769737799254,0.666736893842,,,,,"2024-09-23T06:50:22.000+09:00",0,-16753,0,0.00105042016807,0.00525210084034,0.00735294117647,1,0.00724637681159,0.0289855072464,0.0377718428081,0.0607951506507,0.011597499033,0.00698771879234,0.00460978024067,0.0271275751735,20.6835158936,"validation",4471.58333333,0.0644998975009,1.03777184281,1.0644998975,197755.8,117415.7,1.71950599451,60615793,0.352865076817,4763.27974254,4410.22025746,0.990710510055,8401,6573,-7134,-11855,-13443,-36652,1239,9099,34033,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.0193633363882,-0.0264195700286,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",4770,4800,4705,4765,110273,0.00105042016807,0.0426695842451,0.0313852813853,63.1920999282,4636.17515254,4572.91514593,63.2600066094,39.2612344831,23.9987721263,4594,4493.7,126.689596552,0.0170411915827,0.0838385969631,-0.00190751564645,,,,,"2024-09-24T06:50:22.000+09:00",0,-16127,0,0.0157397691501,-0.0178384050367,0.00944386149003,0,0.00210084033613,0.0199579831933,0.0372224640836,0.0603734116652,0.0132759720062,0.00823950356414,0.00503646844204,0.0265875333793,20.0797672063,"validation",4477.5,0.0642099385818,1.03722246408,1.06420993858,201426.2,110507.8,0.997875263104,60726066,0.312412336505,4786.57725722,4401.42274278,0.943977659836,-165340,-158078,-177674,134361,120089,106801,34205,41215,67561,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.00228115226471,-0.00802311690782,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",4755,4865,4730,4840,119942,0.0157397691501,0.0602409638554,0.0498915401302,66.5875803996,4667.53282138,4592.6992092,74.8336121848,46.3757100234,28.4579021613,4605.5,4500.3,127.283196799,0.0172838049898,0.0957439966649,0.0654081969613,,,,,"2024-09-25T06:50:22.000+09:00",0,16587,0,-0.0175619834711,-0.0289256198347,0.00309917355372,0,-0.00209863588667,0.0283315844701,0.0509173813918,0.0754838566318,0.0154614901208,0.00958175826931,0.00587973185151,0.0262981811568,20.179433573,"validation",4484.66666667,0.079232941876,1.05091738139,1.07923294188,215569,111894.55,1.07191994606,60846008,0.40333912599,4825.97448832,4385.02551168,1.03180756147,-153182,-148246,-142306,113790,103819,63339,50882,53717,81719,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,0.00433704587074,-0.000456332131863,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",4860,4860,4735,4755,123159,-0.0175619834711,0.0404814004376,0.0292207792208,59.849125158,4680.9893104,4604.72149,76.2678204027,52.3541320993,23.9136883034,4612.25,4504.6,127.120111313,0.0178337053997,0.099691738041,0.0599682583691,,,,,"2024-09-26T06:50:22.000+09:00",0,-23853,0,-0.00210304942166,-0.00420609884332,0.0304942166141,0,0.00413223140496,0.025826446281,0.030950187002,0.0555876215424,0.0160394995589,0.0110103327233,0.00502916683562,0.0267339876579,20.1881834592,"validation",4491.08333333,0.0587645890932,1.030950187,1.05876458909,233539.8,115839.05,1.06319069433,60722849,0.317337288246,4842.15160939,4382.34839061,0.810458896697,-151159,-142583,-103640,103121,94095,18248,58543,56778,87744,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,-0.00412569942438,-0.00707133383271,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",4790,4790,4730,4745,56083,-0.00210304942166,-0.0175983436853,0.0237324703344,59.0914939744,4690.8371088,4615.11249074,75.7246180617,57.0282292918,18.6963887699,4617.75,4508.5,122.325817648,0.0178470772939,0.102634371632,-0.448456979888,,,,,"2024-09-27T06:50:22.000+09:00",0,7562,0,0.00842992623815,0.00105374077977,0.0347734457323,1,0.00736067297581,0.01261829653,0.0275567105192,0.0524564711101,0.0159588236168,0.0120185941605,0.00394022945625,0.0257799404948,19.3994347301,"validation",4496.91666667,0.0551674295351,1.02755671052,1.05516742954,122270.8,110978.9,0.505348313959,60666766,0.2369062948,4854.7199348,4380.7800652,0.768493976053,-270,-170721,-127300,-21635,119868,36773,29558,63932,95456,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0310863796737,-0.0282850591675,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",4720,4790,4720,4785,74502,0.00842992623815,0.00525210084034,0.0368364030336,61.206925214,4705.32370745,4627.69675068,77.6269567624,61.1479747859,16.4789819766,4626.25,4513.2,118.588259244,0.0178616711367,0.107174819076,-0.306253753263,,,,,"2024-09-30T06:50:22.000+09:00",0,961,0,-0.0219435736677,-0.0114942528736,0.0261233019854,0,-0.00526870389884,0.0147523709168,0.0343150499865,0.0602233448551,0.0162229794697,0.012779096089,0.00344388338068,0.0247833352653,19.6918225563,"validation",4502.91666667,0.0626445822152,1.03431504999,1.06264458222,96791.8,111886.15,0.665873300672,60741268,0.293463936332,4874.15875338,4378.34124662,0.820178287049,12264,-144383,-96024,-20766,94908,8486,10091,62569,92467,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.0165861789285,0.0144490745736,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",4735,4785,4680,4680,65292,-0.0219435736677,-0.0178384050367,0.0331125827815,53.4006191048,4701.42775245,4631.57106545,69.8566870065,62.88971723,6.9669697765,4633.75,4516.1,117.617669298,0.0180780598977,0.105687513824,-0.391918449552,,,,,"2024-10-02T06:50:22.000+09:00",0,-13805,0,0.0042735042735,0.0117521367521,0.0448717948718,1,-0.0104493207941,0.0219435736677,0.00998111680604,0.0362923761653,0.0149266425228,0.0134379737671,0.00148866875566,0.0251319806193,19.5376781885,"validation",4507.5,0.0382695507488,1.00998111681,1.03826955075,87795.6,112938.1,0.578121997802,60675976,0.281416103157,4878.61475859,4388.88524141,0.594439886462,960,23717,-118645,-1078,-41344,32256,2723,25296,92334,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,-0.000617274880642,-0.00824423603908,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",4680,4735,4640,4700,48203,0.0042735042735,-0.0289256198347,0.034103410341,54.5886688541,4701.20809823,4636.63987542,64.5682228159,63.2254183472,1.34280446871,4641.5,4520.9,116.002121491,0.0180833217014,0.104682701713,-0.529664893232,,,,,"2024-10-04T06:50:22.000+09:00",0,-4648,0,0.00744680851064,0.0117021276596,0.0255319148936,1,0,0.0202991452991,0.0126036841538,0.0396160056626,0.0137379197481,0.0134522166696,0.000285703078448,0.024681302445,19.2384943309,"validation",4513.75,0.0412628080864,1.01260368415,1.04126280809,73447.8,112667.95,0.427832404868,60724179,0.279693115922,4884.44238,4398.55762,0.620398919283,31252,13713,-114850,-26334,-20256,20818,-5148,7902,99731,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.0164511795638,0.00656444002257,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",4800,4800,4675,4735,120416,0.00744680851064,-0.00420609884332,0.0237837837838,56.6705703838,4706.40685235,4643.92581057,62.4810417798,63.0765430337,-0.595501253944,4647,4528.3,116.644827099,0.0177735169311,0.105942967735,0.0426884593892,,,,,"2024-10-07T06:50:22.000+09:00",0,-9794,0,0.00316789862724,0.0232312565998,0.0147835269271,1,0.0212765957447,0.0265957446809,0.018936948569,0.0456462690193,0.0131955737655,0.0133213396059,-0.000125765840326,0.0246345991762,20.1614447008,"validation",4520.08333333,0.0475470584982,1.01893694857,1.0475470585,72899.2,115237.8,1.04493490851,60844595,0.29575625359,4893.15848553,4400.84151447,0.678746631077,11742,18518,-125895,-13138,-21351,30364,-2152,1874,97912,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.00431606279199,-0.00154115942134,,,0,1,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",4745,4805,4725,4750,87443,0.00316789862724,0.00105374077977,0.0405257393209,57.5683986456,4713.11349045,4651.78315793,61.3303325146,62.7273009299,-1.39696841525,4656.25,4534.2,114.027339449,0.0174695345497,0.106111130855,-0.245570195757,,,,,"2024-10-08T06:50:22.000+09:00",0,6297,0,-0.00421052631579,0.0221052631579,-0.00526315789474,1,0.00211193241816,0.0168954593453,0.0201342281879,0.0475938423537,0.0129116489505,0.0132057475642,-0.000294098613737,0.0240057556735,19.8446423309,"validation",4526.33333333,0.049414537153,1.02013422819,1.04941453715,79171.2,117057.85,0.747006715056,60932038,0.350310124438,4903.28997652,4409.21002348,0.689746617774,19695,43682,-129406,-23264,-42973,32103,-495,-4757,99184,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.0126587899874,-0.0124762013493,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",4745,4745,4680,4730,91383,-0.00421052631579,-0.0114942528736,0.0293797606094,55.905044528,4715.711415,4657.57699809,58.1344169079,61.8087241255,-3.67430721759,4663,4541.5,110.882529489,0.0174907588344,0.106092214171,-0.216021722402,,,,,"2024-10-10T06:50:22.000+09:00",0,3179,0,0.00105708245243,0.0507399577167,0.00634249471459,1,-0.00105263157895,0.0136842105263,0.0143684323397,0.041506110316,0.0122905743991,0.013067383536,-0.000776809136912,0.0234423952407,19.8844952283,"validation",4530.75,0.043977266457,1.01436843234,1.04397726646,82547.4,117415.55,0.77828703268,60840655,0.274460665559,4910.35399734,4415.64600266,0.635433428852,22771,24220,-105128,-26070,-25560,8596,-396,-2585,98366,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.00192651120365,-0.000663836772762,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",4730,4750,4680,4735,85998,0.00105708245243,0.0117521367521,0.054565701559,56.2454126302,4718.67888961,4663.31203527,55.3668543453,60.5203501695,-5.15349582418,4675.25,4548.1,107.962348811,0.0165717189242,0.100901640492,-0.244587508232,,,,,"2024-10-11T06:50:22.000+09:00",0,-11410,0,0.00422386483633,0.0242872228089,0.00950369588173,1,0,0.014799154334,0.0127800652372,0.0410940832436,0.0116931054583,0.0127814889481,-0.0010883834898,0.0228009184395,19.8248163272,"validation",4535.66666667,0.0439479679577,1.01278006524,1.04394796796,86688.6,115517.2,0.74446056518,60926653,0.369850550394,4911.12019735,4439.37980265,0.626658646726,5174,22732,-118841,-4919,-25192,23280,-504,-1353,97533,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.000793084833528,0.00460354626822,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",4690,4780,4690,4755,80126,0.00422386483633,0.0117021276596,0.0625698324022,57.6534765838,4724.26675275,4670.10373636,54.1630163906,59.2488834137,-5.08586702312,4689.25,4554.4,106.679323896,0.0165135943994,0.0935430575744,-0.291974846679,,,,,"2024-10-14T06:50:22.000+09:00",0,18929,0,0.018927444795,0.0157728706625,0.00525762355415,1,-0.00950369588173,0.0190073917635,0.0140214319987,0.0440453188126,0.0113907500296,0.0124603329997,-0.00106958297016,0.0224351890422,19.7583076522,"validation",4539.75,0.047414505204,1.014021432,1.0474145052,93073.2,115375.95,0.694477488593,61006779,0.440975350582,4908.57339137,4469.92660863,0.649892812597,-6967,5463,-103637,6445,-10194,20833,795,1186,84798,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.00508952912787,0.0100267224213,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",4755,4915,4750,4845,288133,0.018927444795,0.0232312565998,0.0961538461538,63.3665955328,4742.84109848,4683.05901515,59.7820833333,59.3555233976,0.426559935669,4710.5,4562.8,110.845086475,0.0164534792537,0.0812819383991,1.28401757695,,,,,"2024-10-15T06:50:22.000+09:00",0,27807,0,0.00206398348813,0,-0.0392156862745,0,0,0.0347003154574,0.028553232141,0.0618479880775,0.0123389232886,0.0122508820222,8.80412663919e-05,0.0228782428224,21.0568799831,"validation",4544.83333333,0.0660456929114,1.02855323214,1.06604569291,126616.6,126885.7,2.27080750628,61294912,0.537345815959,4901.93928541,4519.06071459,0.851286309152,-4090,8388,-111258,5423,-6999,36275,-763,-1196,81870,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,0.0087692182873,0.0198613211601,,,1,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",4845,4955,4800,4855,249679,0.00206398348813,0.0221052631579,0.0682068206821,63.9485914217,4760.0963141,4695.79538439,64.3009297034,60.3446046587,3.95632504463,4726,4568.5,113.999008869,0.0155445337034,0.0784742380866,0.91888627157,,,,,"2024-10-16T06:50:22.000+09:00",0,-29014,0,0.0236869207003,0.0010298661174,-0.0576725025747,1,0,0.031991744066,0.0272958104105,0.062712049907,0.0132442697638,0.0124293727412,0.000814897022581,0.0234807433304,20.9156957534,"validation",4549.91666667,0.0670525101192,1.02729581041,1.06705251012,159063.8,131758.7,1.89497164134,61544591,0.554456745551,4911.4346246,4540.5653754,0.847831480446,-17622,-14585,-131568,18753,16825,72498,3765,2907,75492,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.00180901568466,-0.0025448498928,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",4870,4975,4865,4970,318581,0.0236869207003,0.0507399577167,0.0923076923077,69.8756913382,4792.38918885,4716.1068374,76.2823514497,63.5321540169,12.7501974328,4747,4579,114.427651093,0.0161436928783,0.082490290533,1.3032665558,,,,,"2024-10-17T06:50:22.000+09:00",0,-10973,0,-0.0241448692153,-0.0352112676056,-0.0824949698189,0,0.00308959835221,0.0226570545829,0.0469770381293,0.0853898231055,0.0153485616599,0.0127831295809,0.00256543207903,0.0230236722521,21.1828071585,"validation",4556.91666667,0.0906497448933,1.04697703813,1.09064974489,204503.4,145399.6,2.19107205247,61863172,0.596256110746,4942.79070458,4551.20929542,1.06948566705,-37121,-54429,-168019,35777,51653,107558,7083,8665,77748,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.0324548866765,0.0340512220146,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",4920,4965,4845,4850,103012,-0.0241448692153,0.0242872228089,0.0612691466083,58.9791936653,4801.25239057,4726.02484945,75.2275411205,65.8712314377,9.35630968286,4761,4587.2,115.182818872,0.0173135055457,0.0767792830739,-0.323649050916,,,,,"2024-10-18T06:50:22.000+09:00",0,-27501,0,-0.00412371134021,-0.00824742268041,-0.0639175257732,0,-0.010060362173,0.0241448692153,0.0186935517748,0.0572898500174,0.0155108332207,0.0135816972036,0.00192913601708,0.023749034819,20.0293347512,"validation",4562.16666667,0.0630913674058,1.01869355177,1.06309136741,207906.2,145954.15,0.705783288793,61760160,0.527211799048,4943.77308336,4578.22691664,0.743471298851,-33447,-30233,-141862,7523,5443,58996,21321,20629,85787,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,-0.0237387949573,-0.0231916052656,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",4840,4925,4785,4830,76651,-0.00412371134021,0.0157728706625,0.0580503833516,57.3733457137,4805.67509971,4733.72671245,71.9483872601,67.0866626021,4.86172465794,4774.25,4594,116.955474667,0.0173629420078,0.0675124403419,-0.536169283779,,,,,"2024-10-21T06:50:22.000+09:00",0,-13879,0,0.00310559006211,0.00517598343685,-0.0590062111801,1,-0.0020618556701,0.0288659793814,0.0116772267895,0.0513713539399,0.0148961464307,0.0138895781785,0.00100656825216,0.024214383989,19.7296196799,"validation",4568.33333333,0.05727836556,1.01167722679,1.05727836556,207211.2,147325.3,0.520284024536,61683509,0.51299810691,4935.41063415,4613.08936585,0.672964074923,9066,1448,-127622,-25459,-15079,58290,19893,22005,84810,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.00180891426819,0.0113521990459,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",4830,4895,4810,4845,53374,0.00310559006211,0,0.0601750547046,58.2905911769,4811.72508437,4741.9691782,69.7559061756,67.6205113168,2.13539485874,4788,4601.3,114.672940762,0.0173575945389,0.0558453131708,-0.724759306964,,,,,"2024-10-22T06:50:22.000+09:00",0,-3967,0,0.0030959752322,0.0113519091847,-0.0557275541796,1,0,0.0175983436853,0.0119047619048,0.0529632929824,0.0143975038546,0.0139567618817,0.000440741972909,0.0236683056268,19.3707815432,"validation",4576.33333333,0.0587078447083,1.0119047619,1.05870784471,160259.4,148328.75,0.359835837624,61736883,0.516292694437,4921.69367973,4654.30632027,0.713173876711,53076,2737,-112940,-81552,-35322,30423,26611,36039,93495,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.00117381251787,-0.00582938245588,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",4890,4925,4815,4860,168443,0.0030959752322,0.0010298661174,0.00621118012422,59.2352474639,4819.15199447,4750.71220203,68.439792435,67.7843675405,0.655424894537,4789.5,4610.5,114.339159279,0.0122159448947,0.0568722052631,0.549799829426,,,,,"2024-10-23T06:50:22.000+09:00",0,-2829,0,-0.0133744855967,0.0102880658436,-0.0565843621399,1,0.00928792569659,0.0227038183695,0.0147196993423,0.0541156056827,0.0140822618179,0.0139474007285,0.000134861089411,0.0235265759833,20.5231464107,"validation",4583.08333333,0.0604214775351,1.01471969934,1.06042147754,144012.2,126129.5,1.33547663314,61905326,0.431158452226,4925.69471355,4653.30528645,0.758820618512,38747,26136,-115488,-57937,-71247,22473,17997,34861,96943,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.0162326550535,0.0315320565533,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",4870,4900,4785,4795,75153,-0.0133744855967,-0.0352112676056,0.00735294117647,53.5729565267,4815.43630301,4753.99277966,61.4435233512,66.5161987026,-5.07267535137,4791.25,4622.7,114.386362188,0.0121501045664,0.0565745313579,-0.589926865779,,,,,"2024-10-24T06:50:22.000+09:00",0,-17084,0,0.00312825860271,0.0239833159541,-0.0396246089677,1,0.00205761316872,0.0236625514403,0.0007826767545,0.0372725896121,0.0128140820336,0.0138719913874,-0.00105790935378,0.0238553414364,19.7026103046,"validation",4590.25,0.0446054136485,1.00078267675,1.04460541365,95326.6,119792.3,0.627360857083,61830173,0.50686897238,4926.78136168,4655.71863832,0.513834436375,29752,68321,-106271,-49481,-100337,20664,6297,21219,89868,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.024624339722,-0.0226520541965,,,0,1,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",4780,4860,4745,4810,90895,0.00312825860271,-0.00824742268041,0.00944386149003,54.6502873816,4814.5999487,4758.14146265,56.4584860537,64.5046561728,-8.04617011913,4793.5,4632.5,114.43019346,0.0121637527476,0.0564127457292,-0.367921520499,,,,,"2024-10-25T06:50:22.000+09:00",0,-9250,0,0.00935550935551,0.016632016632,-0.04158004158,1,-0.00312825860271,0.0239833159541,0.00344216126004,0.0383162439288,0.0117377309883,0.0134105314289,-0.00167280044057,0.0237900610104,19.8959126385,"validation",4597,0.0463345660213,1.00344216126,1.04633456602,92903.2,118823.4,0.764958753915,61921068,0.502847923894,4928.70724833,4658.29275167,0.561017438799,17154,53338,69554,-15396,-58241,-119334,-14062,656,45228,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.0102793037555,0.017352818782,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",4810,4870,4765,4855,96025,0.00935550935551,0.00517598343685,0.00309917355372,57.8130197804,4820.81534121,4765.31616912,55.4991720906,62.7035593564,-7.20438726577,4794.25,4643.3,113.756608213,0.0118402577226,0.0568981169469,-0.283983417182,,,,,"2024-10-28T06:50:22.000+09:00",0,-3470,0,0.00926879505664,-0.00720906282183,-0.0504634397528,0,0,0.0218295218295,0.0126714293164,0.0455925742468,0.011431343376,0.0129152542444,-0.00148391086833,0.0234308152859,19.9601282361,"validation",4603.91666667,0.0545368979311,1.01267142932,1.05453689793,96778,117627.55,0.816347870886,62017093,0.497793671636,4930.64189859,4657.85810141,0.722703843225,31096,48166,68790,-17789,-63577,-109106,-16361,-1393,29700,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,0.00848763877671,0.0191296690909,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",4895,4960,4855,4900,116395,0.00926879505664,0.0113519091847,0.0304942166141,60.7601538153,4832.99759641,4775.29274918,57.7048472239,61.7038169299,-3.99896970596,4801.5,4655.8,113.131136198,0.0112544467847,0.0593780047865,-0.0117585651989,,,,,"2024-10-29T06:50:22.000+09:00",0,7782,0,0.00204081632653,-0.019387755102,-0.0540816326531,0,0.00823892893924,0.0216271884655,0.0205144225763,0.0524507066455,0.0117764994335,0.0125926157,-0.000816116266523,0.0230879869791,20.1617353439,"validation",4611.83333333,0.0624841892234,1.02051442258,1.06248418922,109382.2,117289.35,0.992374840512,62133488,0.601349994693,4944.05174499,4658.94825501,0.845488580326,23814,39059,68702,-24250,-43035,-106707,-7759,-13151,23566,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.00201922361736,-0.00869906351005,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",4900,4935,4855,4910,30775,0.00204081632653,0.0102880658436,0.0347734457323,61.4053922802,4844.84412004,4785.27106406,59.5730559783,61.2776647396,-1.70460876132,4809.75,4667.6,110.764626469,0.0112230826701,0.061345729298,-1.10328729567,,,,,"2024-10-30T06:50:22.000+09:00",0,-3860,0,0,-0.0376782077393,-0.0529531568228,0,0,0.0163265306122,0.0208430791621,0.0519324706487,0.0121330052909,0.012480176118,-0.000347170827152,0.0225589870609,18.8334871785,"validation",4617.5,0.0633459664321,1.02084307916,1.06334596643,81848.6,116023.95,0.265246959787,62164263,0.645339604452,4957.27881075,4662.22118925,0.839764143334,16478,31069,86302,-32456,-32760,-130155,7743,-9598,23413,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-1.47411429519e-05,-0.00295594253259,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",4910,4950,4890,4910,58304,0,0.0239833159541,0.0261233019854,61.4053922802,4854.86810157,4794.5102445,60.3578570709,61.0937032058,-0.735846134927,4816,4678.6,107.138581721,0.0111230395927,0.0636561669647,-0.731658203086,,,,,"2024-10-31T06:50:22.000+09:00",0,-404,0,-0.0040733197556,-0.030549898167,-0.0529531568228,0,0,0.0122199592668,0.0195182724252,0.0494592399436,0.0122928425806,0.0124427094106,-0.000149866829924,0.0218204850757,19.4724552049,"validation",4625.25,0.0615642397708,1.01951827243,1.06156423977,78478.8,115214.05,0.506049392414,62164263,0.617544040853,4969.28405005,4662.71594995,0.80662029079,-12263,6151,44263,-6954,-21050,-95294,9225,1535,28834,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.00917182366873,0.00804912789916,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",4900,4965,4870,4890,86862,-0.0040733197556,0.016632016632,0.0448717948718,59.1493747322,4860.27300902,4801.58355972,58.6894492994,60.6128524246,-1.92340312515,4826.5,4689.9,106.27154017,0.00986208343165,0.0592590874696,-0.381075700734,,,,,"2024-11-01T06:50:22.000+09:00",0,30340,0,-0.0143149284254,-0.0224948875256,-0.0245398773006,0,-0.0020366598778,0.0193482688391,0.0131565316482,0.0426661549287,0.0120019323721,0.0123952663445,-0.000393333972424,0.0217324213026,19.8670235162,"validation",4632.75,0.0555285737413,1.01315653165,1.05552857374,77672.2,116292.55,0.746926608798,62077401,0.602542897202,4969.50699284,4683.49300716,0.72201711518,-19614,2291,48128,-2597,-30236,-108226,16427,17338,37270,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0104382636802,-0.0106705372741,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",4890,4900,4820,4820,71819,-0.0143149284254,-0.00720906282183,0.0255319148936,51.9546655435,4854.07716148,4802.94774048,51.1294209964,58.7161661389,-7.58674514255,4832.5,4699.3,104.395001586,0.010483517032,0.0541435321956,-0.597916671377,,,,,"2024-11-04T06:50:22.000+09:00",0,-12765,0,-0.00311203319502,-0.00829875518672,-0.0217842323651,0,0,0.0163599182004,-0.00258665287118,0.0256846764412,0.0106077636922,0.0121817772072,-0.00157401351505,0.0216587140221,19.6624335539,"validation",4638.25,0.0391850374602,0.997413347129,1.03918503746,72831,117473.35,0.611364194517,62005582,0.545401574059,4963.32430967,4701.67569033,0.452226004357,-16012,-16039,39038,157,-14814,-103664,16993,23756,45554,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.00892009635369,0.00453953823951,,,0,1,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",4820,4895,4750,4805,107768,-0.00311203319502,-0.019387755102,0.0147835269271,50.5361212704,4846.52682894,4803.09975971,43.4270692376,55.6583467587,-12.231277521,4836,4707.2,107.295358616,0.0104272151121,0.0511818974505,-0.118785292594,,,,,"2024-11-05T06:50:22.000+09:00",0,-5677,0,-0.0166493236212,-0.0312174817898,-0.0353798126951,0,0,0.0300829875519,-0.00641025641026,0.0207766825289,0.00903789162073,0.0115834228426,-0.00254553122186,0.0223299393581,20.0651483707,"validation",4643.66666667,0.0347426602541,0.99358974359,1.03474266025,71105.6,116840.95,0.922347858349,61897814,0.450706280632,4959.75782804,4712.24217196,0.374755397327,-39707,-57370,-7186,23786,26986,-58370,18816,28110,49802,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0214453927507,-0.0374443835139,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",4825,4925,4705,4725,126688,-0.0166493236212,-0.0376782077393,-0.00526315789474,43.6853758478,4827.83039372,4797.31459232,30.5158014011,50.6298376872,-20.114036286,4834.75,4713.7,115.345690143,0.0110754523675,0.0528055808906,0.103605254662,,,,,"2024-11-06T06:50:22.000+09:00",0,-3292,0,0.00740740740741,-0.031746031746,-0.00952380952381,0,0.00416233090531,0.0457856399584,-0.0227002430322,0.0023972675393,0.00645837066691,0.0107153095634,-0.00425693889651,0.0244117862737,20.2101054915,"validation",4649.08333333,0.0163293839287,0.977299756968,1.01632938393,90288.2,118803.2,1.06636858266,61771126,0.353142002909,4962.40089111,4707.09910889,0.0701165928039,-28647,-42834,-214,17793,20013,-67169,14384,23979,52149,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,-0.0119795128471,-0.0136390329359,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",4765,4765,4690,4760,73893,0.00740740740741,-0.030549898167,0.00634249471459,47.0662669813,4817.39494853,4794.55054844,22.8444000888,45.0727501675,-22.2283500787,4836.25,4718.9,112.463855133,0.0111543921556,0.0509997460387,-0.575527072429,,,,,"2024-11-07T06:50:22.000+09:00",0,-7511,0,0.00420168067227,-0.0420168067227,-0.0336134453782,0,0.00846560846561,0.015873015873,-0.0157663478935,0.00870965691157,0.00479924371613,0.00946906516124,-0.0046698214451,0.0236268603221,19.6783763299,"validation",4658.66666667,0.0217515741271,0.984233652106,1.02175157413,93406,117928.7,0.626590473735,61845019,0.425835271651,4959.57376089,4712.92623911,0.190854384225,-22983,-26759,-6716,13499,5639,-64095,8924,23455,54874,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.0125958523486,0.0187134554781,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",4710,4810,4710,4780,104841,0.00420168067227,-0.0224948875256,0.00950369588173,48.9522309781,4811.64187953,4793.47273004,18.1691494869,39.6920300314,-21.5228805444,4838.5,4722.1,111.573579766,0.011184970765,0.0485067289999,-0.184045830194,,,,,"2024-11-08T06:50:22.000+09:00",0,44733,0,0,-0.0502092050209,-0.0418410041841,0,-0.0105042016807,0.0210084033613,-0.0120905239227,0.0122614938269,0.00380107729852,0.00830377197309,-0.00450269467457,0.0233417530892,20.0323960232,"validation",4666.33333333,0.0243588827773,0.987909476077,1.02435888278,97001.8,118870.85,0.881974007925,61949860,0.43038600296,4955.84990413,4721.15009587,0.250745429098,7426,-30330,-4934,-21952,7631,-75403,976,12659,51282,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.00376477970446,0.0173724976934,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",4740,4820,4720,4780,72028,0,-0.00829875518672,0.00525762355415,48.9522309781,4806.77389806,4792.47475004,14.2991480241,34.6134536299,-20.3143056058,4839.75,4725.5,110.746895497,0.011153169065,0.0472162342607,-0.607380662952,,,,,"2024-11-11T06:50:22.000+09:00",0,-22470,0,-0.0261506276151,-0.0491631799163,-0.0376569037657,0,-0.00836820083682,0.0209205020921,-0.0123456790123,0.011533171093,0.00299145356152,0.00724130829078,-0.00424985472925,0.0231688065894,19.6570060397,"validation",4674.08333333,0.0226604146981,0.987654320988,1.0226604147,97043.6,118465.95,0.60800592913,61949860,0.398038845761,4954.00738488,4725.49261512,0.238528935955,6487,-20335,13240,-8556,11300,-82170,-10502,-3516,40852,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.00135692088137,-0.0134420329371,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",4740,4820,4640,4655,122420,-0.0261506276151,-0.0312174817898,-0.0392156862745,38.9048291452,4783.42406759,4782.29143522,1.13263237057,27.917289378,-26.7846570075,4830.25,4726.2,115.693545819,0.0117070993325,0.0578418110559,0.185827544416,,,,,"2024-11-12T06:50:22.000+09:00",0,-10631,0,-0.0171858216971,-0.0171858216971,-0.0332975295381,0,-0.00836820083682,0.0376569037657,-0.0362817659541,-0.0150649570479,0.000243315224613,0.00599726946897,-0.00575395424435,0.0248536081244,20.1609102259,"validation",4680.41666667,-0.00543042820262,0.963718234046,0.994569571797,99974,110180.3,1.11108791681,61827440,0.241662075707,4969.94520393,4690.55479607,-0.127258470851,-42533,-29585,-45159,35433,17286,-34085,-2891,1748,52746,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0146362688309,-0.00659131743723,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",4630,4725,4540,4575,121676,-0.0171858216971,-0.031746031746,-0.0576725025747,34.0832729564,4751.35882642,4766.93651409,-15.5776876699,19.2182939685,-34.7959816383,4816.25,4725,120.644006832,0.0121231314857,0.0738636274461,0.310075195285,,,,,"2024-11-13T06:50:22.000+09:00",0,-6555,0,-0.00327868852459,0.00218579234973,0.00655737704918,1,-0.00537056928034,0.0397422126745,-0.0500908383078,-0.031746031746,-0.00340495905352,0.00420071999311,-0.00760567904663,0.0263702747174,20.1374790328,"validation",4684.66666667,-0.0234097054219,0.949909161692,0.976590294578,98971.6,103780.15,1.172440009,61705764,0.0776511693228,4994.12284784,4638.37715216,-0.178152969733,-20526,-22209,-7838,10856,694,-83300,5969,4244,53486,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.0022046177774,0.00795001058433,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",4540,4625,4460,4560,131757,-0.00327868852459,-0.0420168067227,-0.0824949698189,33.2511708569,4721.91900697,4751.60788342,-29.6888764461,9.43685988556,-39.1257363316,4795.75,4723.9,123.812292058,0.0104803735178,0.0816823692047,1.19459751263,,,,,"2024-11-14T06:50:22.000+09:00",0,-2191,0,-0.00438596491228,0.00986842105263,0.0164473684211,1,-0.00765027322404,0.0360655737705,-0.0491581087421,-0.0346959080421,-0.00651071851887,0.00206948681701,-0.00858020533588,0.0271518184338,20.2137925001,"validation",4688,-0.0273037542662,0.950841891258,0.972696245734,110544.4,94438.95,1.39515528286,61574007,-0.153096259541,4991.61411106,4599.88588894,-0.101820309827,-22818,-20170,27543,-1649,-3848,-119596,17767,5327,51536,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0231012322833,0.02609416516,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",4510,4555,4455,4540,144314,-0.00438596491228,-0.0502092050209,-0.0639175257732,32.1250060201,4693.93146744,4735.93322539,-42.0017579494,-0.850863681432,-41.150894268,4780.25,4724.1,122.468556911,0.00943681306179,0.0934559186712,1.44658785812,,,,,"2024-11-15T06:50:22.000+09:00",0,-47930,0,0.0011013215859,0.0154185022026,0.0209251101322,1,-0.0109649122807,0.0219298245614,-0.0502588776738,-0.0389703858936,-0.00925148853511,-0.000187414907804,-0.0090640736273,0.0269754530641,20.3004290527,"validation",4691.58333333,-0.0323096324979,0.949741122326,0.967690367502,118439,96504.05,1.49541910417,61429693,-0.171219238985,5003.62132761,4556.87867239,-0.037781644955,24887,-12124,13175,-36540,2698,-78148,253,1025,31678,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.00512239068222,0.00734462306713,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",4475,4595,4470,4545,89766,0.0011013215859,-0.0491631799163,-0.0590062111801,32.7383263798,4671.01893399,4721.79002351,-50.7710895209,-10.8349088493,-39.9361806716,4766,4724.1,122.649374275,0.00948129168573,0.10249508093,-0.225566969749,,,,,"2024-11-18T06:50:21.000+09:00",0,-1613,0,0.00660066006601,0.014301430143,0.04400440044,1,-0.0143171806167,0.0275330396476,-0.0463701216953,-0.0379119832349,-0.0111707567703,-0.00238391833869,-0.0087868384316,0.0269855608965,19.8267445725,"validation",4694.83333333,-0.0319145159573,0.953629878305,0.968085484043,121986.6,97159.8,0.923900625567,61519459,-0.0844227756747,5010.24577786,4521.75422214,0.0475868570977,3304,-25392,-13600,-13169,-3919,-71010,4125,18871,37718,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.00192815736805,-0.00456215631773,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",4515,4615,4515,4575,157144,0.00660066006601,-0.0171858216971,-0.0557275541796,36.4488639225,4656.2467903,4710.91668843,-54.6698981366,-19.6019067068,-35.0679914298,4752.5,4723.1,121.031561827,0.00962319734044,0.107270675194,1.6289422903,,,,,"2024-11-19T06:50:21.000+09:00",0,-9185,0,0.00218579234973,0.0131147540984,0.0524590163934,1,-0.00660066006601,0.02200220022,-0.0373487638085,-0.0313565243167,-0.0119497045107,-0.00428456977198,-0.00766513473876,0.0264549861916,20.3932798405,"validation",4697.58333333,-0.0260949779142,0.962651236191,0.973905022086,128931.4,102348.3,1.53538456428,61676603,-0.0294484617722,5007.40194193,4497.59805807,0.151826897324,37160,59523,11627,-44520,-83801,-82564,-7040,1178,17885,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0150017496722,0.000575157454469,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",4575,4600,4530,4585,72844,0.00218579234973,0.00218579234973,-0.0565843621399,37.6829333454,4645.28574564,4701.58952633,-56.3037806915,-26.9422815037,-29.3614991877,4738.75,4723.5,117.386450267,0.00959724742026,0.109667614042,-0.809082480076,,,,,"2024-11-20T06:50:21.000+09:00",0,19257,0,0.00436205016358,0.0141766630316,0.0567066521265,1,0,0.0153005464481,-0.0324452651016,-0.0293214777178,-0.0122799957888,-0.00587617917202,-0.00640381661674,0.0256022792295,19.6266208349,"validation",4700.66666667,-0.024606438803,0.967554734898,0.975393561197,119165,97568.35,0.746594566783,61749447,-0.0798819494231,4998.59370302,4478.90629698,0.204149074594,33116,41518,7544,-49260,-57418,-69471,1841,-3103,15522,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.00101936126434,0.00716005092416,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",4580,4615,4540,4605,28863,0.00436205016358,0.00986842105263,-0.0396246089677,40.1846803033,4639.08793861,4694.4347466,-55.3468079844,-32.6231867999,-22.7236211846,4729.25,4723.7,114.358846677,0.0094023388571,0.111970921034,-1.9668759186,,,,,"2024-11-21T06:50:21.000+09:00",0,487,0,0.00108577633008,0.00977198697068,0.0488599348534,1,-0.00109051254089,0.0163576881134,-0.0262726647989,-0.0251286068125,-0.0120188508109,-0.00708429680779,-0.00493455400316,0.0248336257713,18.7052137332,"validation",4702.41666667,-0.0207162983572,0.973727335201,0.979283701643,98586.2,95253.85,0.303011374343,61778310,-0.0272235715407,4994.01923915,4464.48076085,0.265361715736,35701,33127,-7651,-52320,-54590,-73849,346,1450,31767,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,0.000179117660897,0.00904053206179,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",4605,4620,4555,4610,40768,0.00108577633008,0.0154185022026,-0.04158004158,40.8242747137,4634.61287114,4688.18032093,-53.5674497896,-36.8120393978,-16.7554103918,4719.25,4726.1,110.833214771,0.00935734032687,0.113116861985,-1.45254910051,,,,,"2024-11-22T06:50:21.000+09:00",0,-1411,0,0,0.0347071583514,0.0281995661605,1,0,0.014115092291,-0.023149864915,-0.0245657095703,-0.0116198372646,-0.00798525800386,-0.00363457926069,0.0240419120979,19.0516358802,"validation",4702.25,-0.0196182678505,0.976850135085,0.98038173215,77877,92747.5,0.439559017763,61819078,-0.0549826140866,4986.16337546,4452.33662454,0.295345587662,4882,39518,-645,4841,-42420,-62327,-15336,-14411,16611,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.00175451366536,0.00436585716064,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",4610,4635,4585,4610,50829,0,0.014301430143,-0.0504634397528,40.8242747137,4630.82627558,4682.38918604,-51.5629104656,-39.7622136114,-11.8006968542,4707,4728.8,106.487985145,0.00900119686597,0.111889734204,-1.07429928337,,,,,"2024-11-25T06:50:21.000+09:00",0,-12409,0,0.00542299349241,0.0227765726681,0.0238611713666,1,0,0.0108459869848,-0.0206076056936,-0.0251226526814,-0.0111850131162,-0.00862520902633,-0.00255980408985,0.0230993460184,19.2722054771,"validation",4702.25,-0.0196182678505,0.979392394306,0.98038173215,70089.6,90487.7,0.561722753479,61819078,-0.109415423312,4970.33248945,4443.66751055,0.31582219459,9595,47809,-13957,7004,-37245,-44678,-19609,-26837,12274,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.00830837327614,0.00537705496055,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",4610,4650,4590,4635,74279,0.00542299349241,0.0131147540984,-0.0540816326531,44.2792770471,4631.46838703,4678.87887596,-47.4104889386,-41.2918686768,-6.1186202618,4693.75,4733.1,103.167414777,0.00878526020975,0.106293224014,-0.385560613746,,,,,"2024-11-26T06:50:21.000+09:00",0,22808,0,0.00323624595469,0,0.0194174757282,0,0,0.0130151843818,-0.012516644474,-0.0207263738353,-0.0102288002025,-0.00890870953114,-0.00132009067137,0.0222583419153,19.6569750337,"validation",4702.5,-0.0143540669856,0.987483355526,0.985645933014,53516.6,88381.9,0.840432260452,61893357,-0.135848516495,4943.20691011,4444.29308989,0.382244192043,14379,10346,-17086,12649,2579,-36950,-27028,-18538,12498,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.00781044272323,-0.023852792685,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",4635,4650,4595,4650,192130,0.00323624595469,0.0141766630316,-0.0529531568228,46.3049752199,4634.31940441,4676.73969997,-42.4202955606,-41.5175540536,-0.902741507049,4680.75,4735.2,99.7268851505,0.00882155567051,0.097979720751,2.35899895429,,,,,"2024-11-27T06:50:22.000+09:00",0,33177,0,0,0.00645161290323,0.0118279569892,1,0,0.0118662351672,-0.00656946002243,-0.0179929042068,-0.00912264420659,-0.00892850624808,-0.000194137958505,0.0214466419678,20.6105500049,"validation",4702.75,-0.0112168412099,0.993430539978,0.98878315879,77373.8,96449.65,1.99202381761,62085487,-0.040837887955,4910.05928895,4451.44071105,0.432950819087,17962,24364,839,-21678,-14838,-51549,3751,-12501,12619,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00875247503209,0.00851730446251,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",4650,4700,4630,4650,26294,0,0.00977198697068,-0.0529531568228,46.3049752199,4636.73180373,4674.75898145,-38.0271777225,-40.8194787874,2.79230106487,4667.75,4737.2,97.6035362111,0.00882155567051,0.0873754560457,-1.60878567848,,,,,"2024-11-28T06:50:21.000+09:00",0,-1237,0,0.0258064516129,-0.010752688172,0.00752688172043,0,0,0.0150537634409,-0.00380268866156,-0.0184074981001,-0.00817788768225,-0.00877838253492,0.000600494852661,0.0209900077873,18.621718562,"validation",4703.33333333,-0.0113394755493,0.996197311338,0.988660524451,76860,94849.15,0.277219142185,62085487,-0.0415269931254,4871.67339248,4463.82660752,0.456478754634,-8615,3493,-10309,-230,14845,-37954,8879,-18304,11928,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.00686409877954,0.00165909254851,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",4650,4775,4635,4770,68881,0.0258064516129,0.0347071583514,-0.0245398773006,59.8482065369,4657.23460316,4681.81387171,-24.579268559,-37.5714367417,12.9921681827,4661.75,4741.2,100.631855053,0.0107729624911,0.0787030015725,-0.583541429957,,,,,"2024-11-29T06:50:21.000+09:00",0,1119,0,-0.0115303983229,-0.0398322851153,-0.0733752620545,0,0,0.0301075268817,0.0232208934413,0.00607441154138,-0.00515288649036,-0.00787661147624,0.00272372498589,0.0210968249587,19.6102372439,"validation",4707.33333333,0.0133125619601,1.02322089344,1.01331256196,82482.6,93950.1,0.733165797588,62154368,0.0409616381462,4845.19685879,4478.30314121,0.795044572346,-47701,-42237,-45173,36575,34313,2222,12081,8879,8152,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.0251632389053,0.0223526943875,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",4750,4760,4640,4715,78874,-0.0115303983229,0.0227765726681,-0.0217842323651,53.2222632453,4666.12158729,4684.27210344,-18.1505161539,-33.6872526241,15.5367364702,4656.5,4744.2,102.729579692,0.010619250905,0.0732696884437,-0.360438364379,,,,,"2024-12-02T06:50:21.000+09:00",0,-13052,0,-0.016967126193,-0.0243902439024,-0.0869565217391,0,-0.0041928721174,0.0251572327044,0.0125630838613,-0.00615488385818,-0.00384952622564,-0.00714469832961,0.00329517210397,0.0217878217799,19.7341111192,"validation",4710.16666667,0.00102614911008,1.01256308386,1.00102614911,88091.6,94302.85,0.83639041662,62075494,0.0370678086611,4827.09015212,4485.90984788,0.67146359058,-57812,-43043,-40961,51816,29974,110,5615,12723,1241,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.00793723613598,0.0117994307357,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",4685,4690,4565,4635,91792,-0.016967126193,0,-0.0353798126951,45.3563885758,4661.33365078,4680.622318,-19.2886672194,-30.8075355432,11.5188683238,4648,4745.5,106.106038286,0.0111692375935,0.0673431974847,-0.0400986137792,,,,,"2024-12-03T06:50:21.000+09:00",0,-30470,0,0.00970873786408,-0.0291262135922,-0.0733549083064,0,-0.00636267232238,0.0265111346766,-0.00279690189329,-0.0232852175745,-0.00416152475067,-0.00664671748504,0.00248519273437,0.0228923491447,19.8686719072,"validation",4710.33333333,-0.0159932064256,0.997203098107,0.984006793574,91594.2,93504.05,0.981690097916,61983702,0.0459274223951,4804.50559095,4491.49440905,0.458467937405,-32698,-43584,-3300,27509,29705,-34231,7609,16333,721,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0163848572988,-0.0135020205441,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",4625,4690,4585,4680,44405,0.00970873786408,0.00645161290323,-0.00952380952381,49.8465476496,4664.20539681,4680.57622037,-16.3708235559,-27.9201931457,11.5493695898,4645.75,4742.5,106.027035551,0.0108832925071,0.0659843721469,-1.03985318844,,,,,"2024-12-04T06:50:21.000+09:00",0,-10982,0,-0.017094017094,-0.0160256410256,-0.0683760683761,0,-0.00215749730313,0.0226537216828,0.00737232954851,-0.0131787032156,-0.00349803922135,-0.00596585323627,0.00246781401492,0.0226553494767,19.1521607484,"validation",4712.25,-0.00684386439599,1.00737232955,0.993156135604,62049.2,89389.9,0.496756344956,62028107,0.143741630766,4799.02344845,4492.47655155,0.611728418543,17313,-42886,787,-32958,23033,-48529,17144,22272,10912,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.00887768369976,-0.0124266788026,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",4625,4625,4555,4600,62852,-0.017094017094,-0.010752688172,-0.0336134453782,43.07066243,4654.32764346,4674.60761145,-20.2799679956,-26.3921481157,6.1121801201,4637.75,4739.3,107.382247297,0.0113042245844,0.0625596840979,-0.59703694081,,,,,"2024-12-05T06:50:21.000+09:00",0,-28280,0,-0.00434782608696,0.00760869565217,-0.0619565217391,1,-0.0117521367521,0.0149572649573,-0.00813972292599,-0.0293925263225,-0.0044086886947,-0.00573742350341,0.00132873480872,0.0233439668038,19.4823496212,"validation",4712.33333333,-0.0238381551956,0.991860277074,0.976161844804,69360.8,88837.85,0.707491232622,61965255,0.0676716061904,4782.81808746,4492.68191254,0.36988868241,58435,24007,40457,-57712,-27508,-71101,16027,19871,8344,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.00265459467091,0.00266568180581,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",4600,4695,4520,4580,96811,-0.00434782608696,-0.0398322851153,-0.0418410041841,41.55002074,4642.89262139,4667.59964023,-24.7070188472,-26.055122262,1.34810341476,4627.75,4735.6,112.212086776,0.0112365320718,0.0567858659856,0.192910458304,,,,,"2024-12-06T06:50:22.000+09:00",0,-34137,0,0.00436681222707,0.0120087336245,-0.0665938864629,1,0,0.0380434782609,-0.0103181891848,-0.0328575048568,-0.00539454559984,-0.00568889132358,0.000294345723747,0.024500455628,19.9099701825,"validation",4713.83333333,-0.0283916133366,0.989681810815,0.971608386663,74946.8,88436.35,1.09469692044,61868444,-0.0460308459135,4759.14539566,4496.35460434,0.318296524924,82026,86143,71300,-56285,-63155,-68564,-11751,-7499,-12006,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,0.00464162196499,0.00482296325071,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",4535,4600,4435,4600,156778,0.00436681222707,-0.0243902439024,-0.0376569037657,43.6909780563,4636.29375656,4662.59225948,-26.2985029179,-26.1037983932,-0.194704524746,4618.75,4730.8,115.982652006,0.0113168028883,0.04833289129,1.4033106609,,,,,"2024-12-09T06:50:21.000+09:00",0,-21973,0,-0.0217391304348,0.0315217391304,-0.0771739130435,1,-0.00982532751092,0.0360262008734,-0.00405953991881,-0.0276486006595,-0.00571706585173,-0.00567473878113,-4.2327070597e-05,0.0252136200014,20.3963976548,"validation",4715.91666667,-0.024579880193,0.995940460081,0.975420119807,90527.6,92673.85,1.69171778231,62025222,0.0406597977747,4730.36877082,4507.13122918,0.41600875076,93438,108364,87738,-57747,-86530,-97720,-24701,-8044,-3287,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,0.00997321720691,0.0186900005897,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",4555,4555,4415,4500,78946,-0.0217391304348,-0.0291262135922,-0.0332975295381,36.4933130768,4615.32548632,4650.5483884,-35.2229020854,-27.9276191316,-7.29528295374,4611,4725.7,120.912462577,0.0108754599068,0.0527246025557,-0.255364291819,,,,,"2024-12-10T06:50:21.000+09:00",0,3335,0,0.0233333333333,0.07,-0.0511111111111,1,-0.00978260869565,0.0304347826087,-0.0240728692258,-0.0477601201938,-0.00782731157453,-0.00620613758481,-0.00162117398972,0.0268694361283,19.688352032,"validation",4717.25,-0.0460543749006,0.975927130774,0.953945625099,87958.4,90500.15,0.872330045862,61946276,0.0656551397981,4732.55657119,4489.44342881,0.0434224620218,58564,115269,141554,-55565,-110582,-162099,-30959,-18697,-19724,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.00609264341867,0.0301562924252,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",4500,4630,4500,4605,104747,0.0233333333333,-0.0160256410256,0.00655737704918,46.4658326244,4613.73694996,4647.17443371,-33.4374837455,-29.0295920544,-4.40789169109,4612.5,4722.9,121.561572393,0.0115430024751,0.0522398759016,0.336822319479,,,,,"2024-12-11T06:50:21.000+09:00",0,28152,0,0.00651465798046,0.0521172638436,-0.0770901194354,1,0,0.0288888888889,-0.00162601626016,-0.0249634758305,-0.00726112567763,-0.00630392878489,-0.000957196892746,0.0263977355903,19.9942011485,"validation",4718.25,-0.0240025433158,0.99837398374,0.975997456684,100026.8,89653.7,1.168351111,62051023,0.192551450749,4732.9782138,4492.0217862,0.468874040528,28883,97713,120709,-78813,-109010,-158233,-3628,-28271,-21603,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0009234171263,-0.0318173022227,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",4600,4640,4570,4635,159049,0.00651465798046,0.00760869565217,0.0164473684211,48.9332374223,4617.00818843,4646.2726238,-29.2644353739,-29.0765607183,-0.187874655557,4616.25,4719.9,117.878602937,0.0115844921394,0.0512790968362,1.46436308141,,,,,"2024-12-12T06:50:21.000+09:00",0,23212,0,0,0.042071197411,-0.10355987055,1,-0.00108577633008,0.0152008686211,0.00406173842405,-0.0179876692303,-0.00631379403967,-0.0062732601334,-4.0533906269e-05,0.0254322767932,20.4183590892,"validation",4719.66666667,-0.0179391199943,1.00406173842,0.982060880006,119266.2,91018.3,1.74743980057,62210072,0.349415996563,4734.60856539,4497.89143461,0.579208462603,-14584,35345,95972,-55835,-84653,-151906,5056,-19015,-15998,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,-0.00368866399288,-0.015145282466,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",4630,4640,4585,4635,69938,0,0.0120087336245,0.0209251101322,48.9332374223,4619.77615944,4645.43761463,-25.6614551924,-28.3935396131,2.73208442074,4621,4719,113.387274155,0.0115240289475,0.0490162006279,-0.385842502633,,,,,"2024-12-13T06:50:21.000+09:00",0,-18079,0,0.0237324703344,0.0226537216828,-0.0992448759439,1,-0.00107874865156,0.0118662351672,0.0030296472625,-0.0178003814367,-0.00553645203719,-0.00612589851416,0.000589446476966,0.0244632738199,19.5967558954,"validation",4720.75,-0.0181644865752,1.00302964726,0.981835513425,113891.6,87299.5,0.801127154222,62210072,0.446955022652,4734.25193155,4507.74806845,0.561809100332,-47607,-14364,69060,-5179,-59476,-130738,14533,7587,-5444,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0162169243933,-0.0109924251391,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",4590,4770,4555,4745,380040,0.0237324703344,0.0315217391304,0.04400440044,57.3019425688,4639.04136568,4652.81260614,-13.7712404611,-25.4690797827,11.6978393216,4631,4719.9,120.645326001,0.0125351112273,0.0517273973941,3.56274709664,,,,,"2024-12-16T06:50:21.000+09:00",0,187591,0,0.0147523709168,-0.00526870389884,-0.124341412013,0,-0.00970873786408,0.0463861920173,0.0246167134528,0.00531790927774,-0.00290226353237,-0.00536756159804,0.00246529806567,0.0254257799792,21.3128785009,"validation",4723.75,0.00449854458852,1.02461671345,1.00449854459,158544,101813.2,3.73271835086,62590112,0.525792824506,4750.77478867,4511.22521133,0.975893137736,-72187,-67912,45218,56793,5530,-88271,2699,-871,-23029,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0187609137618,0.00854259691669,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",4750,4870,4725,4815,242501,0.0147523709168,0.07,0.0524590163934,61.613092304,4666.11192481,4664.82648717,1.28543763845,-20.1181762985,21.4036139369,4643,4721.5,122.384945573,0.0128001986151,0.0607869794343,1.64029183681,,,,,"2024-12-17T06:50:21.000+09:00",0,25877,0,0.00623052959502,-0.018691588785,-0.13707165109,0,0.00105374077977,0.0305584826133,0.0370450139996,0.0198030286985,0.000266965241629,-0.00417822976085,0.00444519500248,0.0254174341792,20.8782524382,"validation",4727.83333333,0.0184369161349,1.037045014,1.01843691613,191255,106081.05,2.28599735768,62832613,0.544871115058,4784.11697276,4501.88302724,1.10942350392,-36722,-59941,22090,52047,22959,-55339,-13215,-1271,-22173,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0169532480605,0.00783325252776,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",4800,4845,4765,4845,94752,0.00623052959502,0.0521172638436,0.0567066521265,63.3223005355,4693.63316714,4678.1726733,15.4604938402,-13.0024422707,28.462936111,4656,4723.4,119.35744946,0.0128233331988,0.070223748167,-0.149932694731,,,,,"2024-12-18T06:50:21.000+09:00",0,7900,0,-0.0030959752322,-0.0288957688338,-0.15995872033,0,-0.00311526479751,0.0166147455867,0.0405927835052,0.0257441673371,0.00319102040046,-0.00268368261522,0.00587470301568,0.0246351804872,19.9447207574,"validation",4728.08333333,0.0247281315544,1.04059278351,1.02472813155,189256,107176.45,0.884074813077,62927365,0.54952277296,4819.48088573,4492.51911427,1.07804922928,-130964,-174211,-95020,84193,103530,2715,46771,57986,39486,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.01915153708,0.0120427352268,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",4815,4845,4740,4830,213293,-0.0030959752322,0.042071197411,0.0488599348534,61.839667473,4714.61267989,4689.41914195,25.1935379432,-5.36324622796,30.5567841711,4667.25,4725.4,118.331917356,0.0128820624962,0.0763612941818,1.15496490129,,,,,"2024-12-19T06:50:21.000+09:00",0,27731,0,-0.0186335403727,-0.0300207039337,-0.15734989648,0,-0.0061919504644,0.0216718266254,0.0348706411699,0.0221356922165,0.00521605340438,-0.00111040294575,0.00632645635013,0.0244993617715,20.7530238339,"validation",4729.25,0.0213035893641,1.03487064117,1.02130358936,200104.8,116397.95,1.83244636181,62714072,0.401966701304,4845.44862513,4489.05137487,0.956653354864,-78547,-131875,-69030,66952,128317,31001,29545,23618,6170,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0143381958353,-0.00755981096304,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",4735,4800,4700,4740,177582,-0.0186335403727,0.0226537216828,0.0281995661605,53.7133275054,4718.51842145,4693.16587217,25.3525492723,0.779912872091,24.5726364002,4673.75,4725.5,119.165351831,0.0136802463752,0.0765355402963,0.654565790854,,,,,"2024-12-20T06:50:21.000+09:00",0,5377,0,-0.0042194092827,-0.0675105485232,-0.151898734177,0,-0.01966873706,0.0207039337474,0.0141749130784,0.00306845836419,0.00534863908698,0.00016453858061,0.00518410050637,0.0251403695845,20.5509801689,"validation",4728.83333333,0.00236139992246,1.01417491308,1.00236139992,221633.6,123238.65,1.44096028316,62536490,0.291066154977,4852.60399073,4494.89600927,0.685206938156,-101915,-114249,-84707,82215,110353,22035,37640,21836,30803,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.000888040030077,0.000303627223413,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",4740,4775,4645,4720,53603,-0.0042194092827,-0.00526870389884,0.0238611713666,52.0756268692,4718.74635661,4695.15358535,23.5927712621,5.3424845501,18.250286712,4679.25,4724.8,119.939255271,0.0137339474811,0.0758385597984,-0.8416371141,,,,,"2024-12-23T06:50:21.000+09:00",0,-26576,0,0.0010593220339,-0.0879237288136,-0.147245762712,0,0,0.0274261603376,0.00870866057595,-0.00101591601761,0.00499846848774,0.00113188231994,0.0038665861678,0.0254108591677,19.3489243982,"validation",4726.83333333,-0.00144564719157,1.00870866058,0.998554352808,156346.2,123377.35,0.434463862289,62482887,0.269015747218,4856.68379047,4501.81620953,0.614831565883,35474,-66550,-69141,66352,113089,62063,-84339,-29052,-25244,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,0.00882694262396,0.0192331595407,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",4675,4725,4670,4725,162388,0.0010593220339,-0.018691588785,0.0194174757282,52.4658231539,4719.70845559,4697.36443088,22.3440247156,8.74279258319,13.6012321324,4683.75,4722.4,115.300737038,0.0137009213122,0.0757006909951,0.419369795966,,,,,"2024-12-24T06:50:21.000+09:00",0,656,0,-0.0042328042328,-0.0910052910053,-0.148148148148,0,-0.00953389830508,0.0116525423729,0.00880704563651,0.000550567508047,0.00472889411969,0.00185032647263,0.00287856764706,0.0244022723889,20.4583666536,"validation",4726.33333333,-0.000282107341844,1.00880704564,0.999717892658,140323.6,127782.8,1.27081266023,62645275,0.294217218593,4861.03155572,4506.46844428,0.616340359919,55099,-40054,-28310,73068,149338,91420,-128665,-91832,-95467,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.014688447448,-0.0152953636659,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",4730,4755,4635,4705,463585,-0.0042328042328,-0.0288957688338,0.0118279569892,50.6880476111,4717.44561627,4697.93002859,19.5155876809,10.8973516027,8.61823607815,4686.5,4719.4,115.636398678,0.0137381379561,0.0754540937832,2.93470075771,,,,,"2024-12-26T06:50:21.000+09:00",0,17269,0,-0.00425079702444,-0.0733262486716,-0.160467587673,0,0.0010582010582,0.0253968253968,0.00394750880188,-0.00305123532652,0.00414784010221,0.00231612148836,0.00183171861385,0.0245773429708,21.5031260869,"validation",4725.66666667,-0.00437328066587,1.0039475088,0.995626719334,214090.2,141355.55,3.27956702089,62181690,0.0340287310969,4863.30780526,4509.69219474,0.55231669488,90176,106891,-12493,42604,68764,86317,-132809,-157744,-105757,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.00362265112123,-0.00551364752825,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",4730,4750,4630,4685,420161,-0.00425079702444,-0.0300207039337,0.00752688172043,48.9035121992,4712.453983,4696.97224869,15.4817343041,11.814228143,3.66750616108,4688.25,4713.7,115.948084487,0.0137798666249,0.0750895003858,2.12324023783,,,,,"2024-12-27T06:50:21.000+09:00",0,25332,0,-0.0565635005336,-0.0789754535752,-0.15901814301,0,0.00531349628055,0.0255047821467,-0.000693222417746,-0.00608863525468,0.00330453240215,0.00252171358442,0.000782818817733,0.0247487907122,21.4005144453,"validation",4724,-0.00825571549534,0.999306777582,0.991744284505,255463.8,161048.9,2.60890325858,61761529,-0.100577526453,4864.26917509,4512.23082491,0.49076805127,41176,53173,-19350,18424,64561,80717,-62106,-120703,-96229,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,0.000194976827032,0.00232166919426,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",4500,4545,4365,4420,302238,-0.0565635005336,-0.0675105485232,-0.0733752620545,32.5509994531,4667.46106254,4676.45578583,-8.9947232909,7.65243785622,-16.6471611471,4670.75,4705.1,130.523221309,0.0174202270748,0.0885992275702,1.0461379119,,,,,"2024-12-30T06:50:21.000+09:00",0,-154130,0,-0.0260180995475,-0.0328054298643,-0.143665158371,0,-0.0394877267876,0.0384204909285,-0.0536851683348,-0.0605938237232,-0.00203500526943,0.00173132078195,-0.00376632605138,0.0295301405676,21.0128650413,"validation",4719.66666667,-0.0634931845469,0.946314831665,0.936506815453,280395,172716.75,1.74990555346,61459291,-0.201218758459,4877.66242109,4463.83757891,-0.105932690466,-124402,-62541,-105011,10184,77307,65029,102744,-26728,-4804,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.0463151952082,-0.0422511448412,,,0,1,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",4420,4485,4280,4305,162293,-0.0260180995475,-0.0879237288136,-0.0869565217391,28.1516807582,4611.69782215,4648.94054243,-37.2427202865,-1.32659377233,-35.9161265142,4650.25,4694.6,135.842991215,0.0180236748495,0.111734860409,-0.119659354438,,,,,"2025-01-02T06:50:21.000+09:00",0,-68625,0,-0.00232288037166,-0.01393728223,-0.104529616725,0,0,0.0463800904977,-0.0742433202516,-0.0829889660461,-0.00865103839408,-0.00030815186349,-0.00834288653059,0.0315547017922,20.3646910409,"validation",4713.08333333,-0.0865852149159,0.925756679748,0.913414785084,302133,176887.7,0.917491719322,61296998,-0.220053740311,4910.04751731,4390.45248269,-0.164459775397,-216727,-145310,-171408,66234,68646,100735,147458,74053,36086,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.0238224633744,-0.0443672744353,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",4325,4495,4195,4295,273943,-0.00232288037166,-0.0910052910053,-0.0733549083064,27.7998367296,4562.97508028,4622.72272447,-59.7476441972,-13.0108038573,-46.7368403399,4633.25,4683.6,147.568491843,0.0177931605208,0.130596794251,0.720439295273,,,,,"2025-01-03T06:50:21.000+09:00",0,-58561,0,0.0151338766007,-0.0058207217695,-0.0570430733411,0,0.00464576074332,0.0696864111498,-0.0730049101603,-0.0829703646767,-0.0139109765302,-0.00302929077003,-0.0108816857602,0.0343582053185,20.8858821698,"validation",4705.75,-0.0872868299421,0.92699508984,0.912713170058,324444,185995.25,1.47284944105,61023055,-0.258245035828,4935.79379848,4330.70620152,-0.059009970948,-31189,-33115,-17841,-101971,-110478,-48763,131993,139955,28155,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,-0.00209366499673,-0.0147677704467,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",4270,4365,4270,4360,71371,0.0151338766007,-0.0733262486716,-0.0683760683761,33.608256187,4531.74814485,4603.26178192,-71.5136370708,-24.7113705,-46.8022665708,4617.25,4673.6,143.813599568,0.0180343283385,0.140362494665,-0.961275728427,,,,,"2025-01-06T06:50:21.000+09:00",0,8590,0,-0.0103211009174,-0.0252293577982,-0.0871559633028,0,-0.0058207217695,0.0221187427241,-0.0557149818615,-0.0671003081137,-0.0164022103373,-0.00566774552752,-0.0107344648098,0.0329847705432,19.5558742429,"validation",4699.25,-0.0721923711231,0.944285018139,0.927807628877,246001.2,187343.55,0.380963209035,61094426,-0.249189523739,4941.29436425,4293.20563575,0.103063610444,158530,5813,36206,-173877,-139174,-75890,21406,127487,-542,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.00278236974144,-0.0127268344081,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",4360,4400,4275,4315,164357,-0.0103211009174,-0.0789754535752,-0.0619565217391,31.7065119862,4498.40227641,4581.90905733,-83.5067809226,-36.4704525845,-47.036328338,4603,4664,142.469771028,0.017835935438,0.152015133723,-0.239044003116,,,,,"2025-01-07T06:50:21.000+09:00",0,79,0,-0.00926998841251,-0.0370799536501,-0.0730011587486,0,0,0.0286697247706,-0.0625678905062,-0.0748284734134,-0.019352672288,-0.00845201682144,-0.0109006554665,0.033017328164,20.3796487751,"validation",4692.33333333,-0.080414861121,0.937432109494,0.919585138879,194840.4,192418.8,0.854162898844,60930069,-0.268992946635,4952.86283026,4253.13716974,0.0884101209279,343048,156562,113205,-259218,-208996,-100771,-96671,39488,-76612,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0294535868302,-0.0276074305479,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",4315,4325,4255,4275,161387,-0.00926998841251,-0.0328054298643,-0.0665938864629,30.0773016599,4464.03269543,4559.17505309,-95.142357662,-48.2048336,-46.937524062,4587.75,4653.3,137.293358812,0.0178862944569,0.164787092611,-0.296392489989,,,,,"2025-01-08T06:50:21.000+09:00",0,-27138,0,-0.00701754385965,-0.0233918128655,-0.0350877192982,0,0,0.0162224797219,-0.068170671898,-0.0812971439623,-0.0222555222601,-0.0112759844678,-0.0109795377923,0.03211540557,20.3520998692,"validation",4684.66666667,-0.0874484132631,0.931829328102,0.912551586737,166670.2,195647.6,0.824886172895,60768682,-0.281056859374,4965.75099206,4209.74900794,0.0863106095386,175236,266523,75369,-93501,-214163,-85979,-93521,-56310,-53615,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.0106603060157,-0.00972962404681,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",4275,4275,4205,4245,98625,-0.00701754385965,-0.01393728223,-0.0771739130435,28.8787598942,4430.33535767,4535.90282693,-105.567469265,-59.677360733,-45.8901085321,4570,4641.1,132.486690325,0.0178149794078,0.177817368696,-0.802668042879,,,,,"2025-01-09T06:50:21.000+09:00",0,-28171,0,0.00588928150766,-0.0212014134276,-0.0306242638398,0,0,0.0163742690058,-0.0711159737418,-0.0853461463877,-0.0248686617821,-0.0140582710796,-0.0108103907025,0.0312100566137,19.8525771593,"validation",4676.16666667,-0.0922051537941,0.928884026258,0.907794846206,153936.6,192739.95,0.51169983182,60670057,-0.351552700932,4976.31268747,4163.68731253,0.100061713526,97407,319947,40175,-31533,-236941,-49676,-77468,-97439,-53309,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0186342526595,-0.00888308563247,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",4265,4280,4195,4270,95816,0.00588928150766,-0.0058207217695,-0.0511111111111,31.334357637,4405.66837956,4516.20632123,-110.537941669,-69.8494769202,-40.6884647489,4558.5,4628.5,129.094783873,0.0174412408379,0.186957649058,-0.839283486723,,,,,"2025-01-10T06:50:21.000+09:00",0,-14714,0,-0.00468384074941,-0.0269320843091,-0.0620608899297,0,0.00471142520612,0.020023557126,-0.0632883623999,-0.0774548989954,-0.0258871057773,-0.0163581913162,-0.00952891446109,0.0302329704621,19.8295540733,"validation",4666.58333333,-0.0849836604225,0.9367116376,0.915016339577,118311.2,193583.45,0.494959667265,60765873,-0.304882209714,4984.62322162,4132.37677838,0.161482893485,47841,235592,102482,-11517,-118542,-56723,-38844,-131349,-84497,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,0.00555212040415,0.0004837258749,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",4270,4290,4225,4250,71549,-0.00468384074941,-0.0252293577982,-0.0770901194354,30.4292022467,4381.71939809,4496.48733448,-114.767936383,-78.8331688127,-35.9347675698,4540.75,4615.3,124.516585025,0.0164074058828,0.196446651853,-1.02037983415,,,,,"2025-01-13T06:50:21.000+09:00",0,6634,0,-0.0223529411765,-0.0423529411765,-0.0564705882353,0,0,0.0152224824356,-0.0640312723669,-0.0791497844127,-0.0270042203253,-0.0185489808971,-0.0084552394282,0.0292980200059,19.5328120739,"validation",4656.5,-0.087297326318,0.935968727633,0.912702673682,118346.8,191923.55,0.372799481877,60694324,-0.353447766051,4986.7575672,4094.7424328,0.174052615491,106563,214556,153049,-53433,-93719,-60599,-56578,-134294,-106565,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.00225709900708,0.00309756128508,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",4250,4250,4140,4155,159122,-0.0223529411765,-0.0370799536501,-0.10355987055,26.5116295699,4346.83949069,4471.19197637,-124.352485672,-87.9370321846,-36.4154534876,4516.75,4600.2,123.479686095,0.0166979192091,0.209851209728,-0.278082475447,,,,,"2025-01-14T06:50:21.000+09:00",0,-23074,0,0.00481347773767,-0.0204572803851,-0.0493381468111,0,0,0.0258823529412,-0.080090773233,-0.0967784009391,-0.0299283960703,-0.0211641473368,-0.00876424873348,0.0297183360036,20.3094941914,"validation",4642.91666667,-0.105088396303,0.919909226767,0.894911603697,117299.8,191927.2,0.829074774185,60535202,-0.436329504104,4990.67272577,4042.82727423,0.118344953375,140441,117340,195200,-77354,-55077,-71195,-65304,-66072,-123669,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0119307261974,-0.00886898123832,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",4190,4190,4085,4175,77008,0.00481347773767,-0.0233918128655,-0.0992448759439,28.5958377552,4320.40264597,4449.25182997,-128.849183997,-96.1194625471,-32.7297214498,4493.75,4585.9,122.159708517,0.0168070415519,0.219415742509,-0.980099203951,,,,,"2025-01-15T06:50:21.000+09:00",0,-12298,0,-0.00479041916168,-0.037125748503,-0.0491017964072,0,0.00842358604091,0.0252707581227,-0.0709318497914,-0.0896007326806,-0.0308620799993,-0.0230226257598,-0.00783945423948,0.0292598104231,19.5885342319,"validation",4631.66666667,-0.0985966174883,0.929068150209,0.901403382512,100424,192280.7,0.400497813873,60612210,-0.415502439922,4986.74974645,4000.75025355,0.17672397167,87636,147992,237725,-34551,-59592,-86095,-54810,-92638,-153840,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.0016643268837,-0.00906658608521,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",4175,4175,4115,4155,51320,-0.00479041916168,-0.0212014134276,-0.124341412013,27.7483293692,4294.95608505,4427.45539812,-132.499313066,-103.395432651,-29.1038804152,4464.25,4572.6,117.719729337,0.0154587086662,0.223953738476,-1.10093006112,,,,,"2025-01-16T06:50:21.000+09:00",0,-16349,0,0,-0.0312876052948,-0.0445246690734,0,0,0.014371257485,-0.0692725541804,-0.0913265975594,-0.031889124685,-0.0248845806621,-0.00700454402292,0.0283320648223,19.1779035307,"validation",4620.41666667,-0.100730453603,0.93072744582,0.899269546397,90963,175844.7,0.291848432168,60560890,-0.576992653176,4964.14273849,3964.35726151,0.190683644524,65472,182621,290708,-29091,-91277,-146483,-40103,-96929,-149367,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.00455417346615,0.00416451371114,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",4160,4180,4110,4155,65620,0,-0.0269320843091,-0.13707165109,27.7483293692,4273.42437966,4407.27351678,-133.849137117,-109.486173544,-24.3629635727,4431.25,4559.6,114.311177241,0.0147636292651,0.221137559991,-0.885744271278,,,,,"2025-01-17T06:50:21.000+09:00",0,-10574,0,-0.0204572803851,-0.0312876052948,-0.0373044524669,0,0.00120336943442,0.0168471720818,-0.062341325811,-0.0887358540223,-0.0322139920859,-0.0263504629468,-0.00586352913904,0.0275117153409,19.4237035175,"validation",4608.91666667,-0.0984866291789,0.937658674189,0.901513370821,84923.8,167000.65,0.392932602358,60560890,-0.680153939521,4921.20790636,3941.29209364,0.218088027138,68178,137677,300100,-21260,-64820,-144502,-50409,-77637,-160863,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.0122876790785,-0.0177484858279,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",4130,4170,4070,4070,248629,-0.0204572803851,-0.0423529411765,-0.15995872033,24.211449797,4242.12832125,4382.29029331,-140.161972061,-115.621333247,-24.5406388136,4392.5,4546.5,113.288950296,0.0146924034858,0.216416694425,0.645632724235,,,,,"2025-01-20T06:50:21.000+09:00",0,21826,0,0,-0.029484029484,-0.0110565110565,0,-0.00601684717208,0.0240673886883,-0.0734206033011,-0.104805894644,-0.0344378309732,-0.0284081899871,-0.00602964098615,0.0278351229227,20.7351153839,"validation",4595.75,-0.114399173149,0.926579396699,0.885600826851,120339.8,174694.5,1.42322168128,60312261,-0.748479202265,4867.80516513,3917.19483487,0.160744271618,64489,105918,433178,-42351,-48510,-212639,-25194,-61254,-225805,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,-0.0188984215963,-0.021078621377,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",4100,4100,4050,4070,77035,0,-0.0204572803851,-0.15734989648,24.211449797,4215.64704106,4359.15767899,-143.510637934,-121.199194185,-22.3114437494,4354.5,4532.7,108.768310989,0.0147653559399,0.206763868183,-0.782764882976,,,,,"2025-01-21T06:50:21.000+09:00",0,-12601,0,-0.012285012285,-0.031941031941,-0.00982800982801,0,0.00737100737101,0.012285012285,-0.0653347112183,-0.102080437708,-0.035260599001,-0.0297786717899,-0.00548192721114,0.0267244007343,19.5634134246,"validation",4583.66666667,-0.112064577122,0.934665288782,0.887935422878,103922.4,167881.6,0.458865057278,60312261,-0.715328838896,4804.676632,3904.323368,0.184012918735,66398,108578,435653,-27757,-41680,-241192,-39109,-70734,-218021,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.00138693507163,-0.00409830410244,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",4095,4100,4015,4020,151181,-0.012285012285,-0.037125748503,-0.151898734177,22.2745267659,4185.54749628,4334.03488796,-148.487391676,-126.656833683,-21.8305579929,4318.5,4517.5,107.07057449,0.014609617922,0.201940551473,-0.132487125147,,,,,"2025-01-22T06:50:21.000+09:00",0,-13491,0,0.00124378109453,-0.0584577114428,0.0149253731343,0,0.00614250614251,0.0208845208845,-0.0691212226468,-0.110127282789,-0.0369371621084,-0.0315066750455,-0.00543048706291,0.026634471266,20.2252702567,"validation",4570.5,-0.120446340663,0.930878777353,0.879553659337,118757,166561.55,0.907658460191,60161080,-0.713072734974,4754.54013577,3882.45986423,0.157714995118,26156,76197,428171,1519,-28750,-225198,-28748,-51575,-227251,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.0114834408876,-0.0100999258435,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",4045,4070,4010,4025,120723,0.00124378109453,-0.0312876052948,-0.147245762712,22.9384441245,4160.84788147,4311.14341477,-150.295533306,-131.384573608,-18.9109596987,4283.75,4502.4,103.708390597,0.0147300939815,0.192663238894,-0.432582385856,,,,,"2025-01-23T06:50:21.000+09:00",0,25103,0,0,-0.0422360248447,-0.00248447204969,0,0.00621890547264,0.0149253731343,-0.0604026845638,-0.106032338308,-0.0373405051693,-0.0326421300889,-0.00469837508041,0.0257660597758,20.0015341359,"validation",4556.66666667,-0.116678858815,0.939597315436,0.883321141185,132637.6,169917.55,0.710479876858,60281803,-0.647691777571,4696.41057481,3871.08942519,0.186485678792,28486,68932,426190,9670,-9749,-269321,-40188,-61339,-181654,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.0102850728111,-0.00735043158469,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",4025,4040,3980,4025,109240,0,-0.0312876052948,-0.148148148148,22.9384441245,4139.9482074,4289.94760627,-149.999398877,-135.107538661,-14.8918602151,4248.75,4489.8,100.586362698,0.0146999396294,0.176028336437,-0.506787015125,,,,,"2025-01-24T06:50:21.000+09:00",0,-30461,0,-0.0186335403727,0.00621118012422,-0.0260869565217,1,0,0.0149068322981,-0.0526625478082,-0.103523542251,-0.0372669313979,-0.0335670903507,-0.00369984104723,0.0249904006702,19.9015827677,"validation",4542.08333333,-0.113842766719,0.947337452192,0.886157233281,141361.6,167260.15,0.653114325199,60281803,-0.706525732519,4622.70019722,3874.79980278,0.200829145613,84190,124590,464744,21004,584,-293256,-109668,-129993,-199024,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.0123946824967,0.0113339978971,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",4000,4040,3925,3950,178506,-0.0186335403727,-0.029484029484,-0.160467587673,19.9708302387,4110.72540626,4264.7663021,-154.040895846,-138.894210098,-15.1466857477,4211,4477.3,101.615908219,0.0148558010622,0.157776649584,0.276262079959,,,,,"2025-01-31T06:50:21.000+09:00",0,-29632,0,-0.00253164556962,0.00759493670886,-0.0126582278481,1,-0.00621118012422,0.0285714285714,-0.0619805271907,-0.11777187144,-0.0389976951509,-0.0351630911641,-0.00383460398675,0.0257255463846,20.3738483524,"validation",4526.08333333,-0.127280761512,0.938019472809,0.872719238488,127337,153006.2,1.16665860599,60103297,-0.679185876128,4543.1987357,3878.8012643,0.107162863744,120048,131756,458043,32625,46226,-235177,-156544,-182925,-250986,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.0271050508935,-0.0251665993083,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",3950,3950,3905,3940,88991,-0.00253164556962,-0.031941031941,-0.15901814301,19.6066056419,4084.45995914,4240.70953899,-156.249579844,-142.365284047,-13.8842957964,4173.75,4464.9,97.571914775,0.0148856282724,0.130843716918,-0.679204280938,,,,,"2025-02-03T06:50:21.000+09:00",0,14942,0,-0.0393401015228,0.0152284263959,-0.0152284263959,1,0,0.0113924050633,-0.0560047918538,-0.117561423548,-0.0396572537675,-0.0361333208242,-0.00352393294325,0.0247644453744,19.6752265251,"validation",4509.91666667,-0.126369666845,0.943995208146,0.873630333155,129728.2,136447.7,0.652198607965,60014306,-0.640253738245,4446.80448174,3900.69551826,0.0719718671018,148412,150946,533426,6875,24883,-280870,-158324,-180554,-277872,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,0.00512761018566,-0.00191414138431,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",3905,3920,3765,3785,157409,-0.0393401015228,-0.0584577114428,-0.143665158371,15.0307672116,4038.3891962,4206.95327684,-168.564080642,-147.605043366,-20.9590372753,4142,4449.8,103.102492291,0.0123654890018,0.143745935964,0.478275945442,,,,,"2025-02-04T06:50:21.000+09:00",0,-26052,0,0.0184940554822,0.0898282694848,0.0224570673712,1,-0.00888324873096,0.0393401015228,-0.0861902462578,-0.149399973032,-0.0445347637098,-0.0389973694495,-0.00553739426033,0.0272397601826,20.20540396,"validation",4491.5,-0.157297116776,0.913809753742,0.842702883224,130973.8,129206.25,1.21827697964,59856897,-0.620091520341,4439.69783338,3844.30216662,-0.099601273454,104894,203328,694040,-26180,-27115,-329620,-79614,-180859,-381382,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.0141471422042,-0.00571338688994,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",3805,3945,3805,3855,104990,0.0184940554822,-0.0422360248447,-0.104529616725,23.6921728833,4010.1754737,4180.88266374,-170.707190034,-152.2254727,-18.4817173344,4119.5,4436,107.166599985,0.0128547947381,0.151797235965,-0.363845810763,,,,,"2025-02-05T06:50:21.000+09:00",0,-7311,0,0.0505836575875,0.0674448767834,0.0207522697795,1,0.00528401585205,0.0369881109643,-0.0642068212162,-0.130973850316,-0.0442820207612,-0.0394878009598,-0.0047942198014,0.0277993774279,19.818746675,"validation",4475.41666667,-0.138627688297,0.935793178784,0.861372311703,127827.2,126341.1,0.831004320843,59961887,-0.528375564246,4432.16435678,3806.83564322,0.0770224615225,103986,207256,778756,-45042,-8486,-346453,-61160,-203897,-459604,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.00718983167973,-0.00441017867526,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",3900,4100,3900,4050,106240,0.0505836575875,0.00621118012422,-0.0570430733411,41.5627225892,4016.3023239,4171.18765161,-154.885327706,-152.757443701,-2.12788400506,4107.25,4425.5,117.011842843,0.0177368905695,0.14766907507,-0.244075891287,,,,,"2025-02-06T06:50:21.000+09:00",0,17569,0,-0.0172839506173,-0.0111111111111,-0.0308641975309,0,0.011673151751,0.0518806744488,-0.0139387668148,-0.0848491695854,-0.0382432907917,-0.0377178873336,-0.000525403458041,0.0288918130476,19.8799281271,"validation",4462.83333333,-0.0925047615491,0.986061233185,0.907495238451,127227.2,117955.95,0.900675209686,60068127,-0.40478161551,4410.50690429,3803.99309571,0.405608084779,119577,186333,684192,-42345,-38466,-221244,-80519,-151405,-490384,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.0394702630862,0.0352208394966,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",4095,4095,3970,3980,61526,-0.0172839506173,0.00759493670886,-0.0871559633028,38.1122285543,4010.717351,4157.02560334,-146.308252347,-151.46760543,5.15935308323,4088.25,4413.4,117.582425497,0.0175058558571,0.139215890731,-1.15278197749,,,,,"2025-02-07T06:50:21.000+09:00",0,4442,0,0.00502512562814,0.00753768844221,-0.0175879396985,1,0.0111111111111,0.0308641975309,-0.0264783220204,-0.0982009335206,-0.0367608674239,-0.0380571872941,0.00129631987016,0.0295433229892,19.316252231,"validation",4450.41666667,-0.105701713323,0.97352167798,0.894298286677,103831.2,117463.7,0.523787348772,60006601,-0.463047307381,4372.82468264,3803.67531736,0.309803881717,88696,171976,624206,-17377,-77117,-173120,-88657,-112972,-491445,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0282353428549,-0.0300613179871,,,0,0,1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",3970,4015,3965,4000,31848,0.00502512562814,0.0152284263959,-0.0730011587486,39.6537314765,4009.06852777,4145.39407717,-136.325549404,-148.439194225,12.1136448213,4072.5,4401.3,112.75510939,0.0175656066038,0.131101314866,-1.55897763582,,,,,"2025-02-10T06:50:21.000+09:00",0,-6201,0,0.03125,-0.0125,-0.015,0,-0.00251256281407,0.0125628140704,-0.0178023327195,-0.0911776066162,-0.0340813873509,-0.0371097985563,0.00302841120533,0.0281887773475,18.6627795126,"validation",4437.75,-0.0986423300096,0.982197667281,0.90135766999,92402.6,110838.25,0.287337629383,60038449,-0.402216743769,4339.4550524,3805.5449476,0.364209350321,57286,116130,492994,-18003,-33364,-105238,-52493,-98066,-415426,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,0.0108711885039,0.0015401461598,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",3980,4185,3980,4125,127767,0.03125,0.0898282694848,-0.0350877192982,48.3181984899,4026.90413888,4143.88340479,-116.979265908,-142.147208562,25.1679426538,4065,4391.6,119.344030148,0.0190705395089,0.123873903036,0.375897870872,,,,,"2025-02-11T06:50:21.000+09:00",0,19436,0,-0.00242424242424,-0.0375757575758,-0.049696969697,0,-0.005,0.05125,0.0147601476015,-0.0607068038984,-0.028358609917,-0.0344599293483,0.00610131943122,0.0289318860964,20.0827848723,"validation",4426.83333333,-0.0681826738451,1.0147601476,0.931817326155,86474.2,109157.25,1.17048569838,60166216,-0.275962430347,4316.77370792,3813.22629208,0.619154618041,7458,88897,516414,10635,-1651,-117108,-30785,-102576,-427648,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.0315077401345,0.0221370642078,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",4100,4175,4090,4115,78891,-0.00242424242424,0.0674448767834,-0.0306242638398,47.7278103663,4040.45734828,4141.74389332,-101.286545039,-133.975075857,32.6885308182,4058.5,4381.7,116.890885137,0.0190315784124,0.117901152797,-0.586733754372,,,,,"2025-02-12T06:50:21.000+09:00",0,9250,0,-0.0267314702309,-0.0352369380316,-0.0619684082625,0,-0.00606060606061,0.0206060606061,0.0139213995318,-0.0608667868635,-0.0246139842136,-0.0325577341086,0.00794374989506,0.028406047421,19.5982165481,"validation",4415.75,-0.0681084753439,1.01392139953,0.931891524656,81254.4,108170.55,0.729320503594,60087325,-0.269357972202,4297.75091431,3819.24908569,0.618076873733,5518,73508,532317,10107,-21968,-131480,-13628,-65440,-427605,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.00947624399488,-0.00231752880358,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",4100,4100,3990,4005,112655,-0.0267314702309,-0.0111111111111,-0.0620608899297,41.6929542908,4035.00237162,4131.61471604,-96.6123444146,-126.502529569,29.890185154,4045.25,4369.1,117.470107627,0.0197244114937,0.108504883329,0.073099901,,,,,"2025-02-13T06:50:21.000+09:00",0,-9647,0,0.00124843945069,-0.00124843945069,-0.0374531835206,0,-0.00364520048603,0.0267314702309,-0.00994994128917,-0.0833352406674,-0.0241229324381,-0.031586149705,0.0074632172669,0.0293308633277,19.9273841919,"validation",4404.91666667,-0.0907887020186,0.990050058711,0.909211297981,82537.4,109012.5,1.03341359936,59974670,-0.362895539502,4264.71468964,3825.78531036,0.408299599208,308,-3139,445461,12964,21945,-80757,-11858,-29405,-388440,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.0304100114175,-0.0208482540727,,,0,1,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",4005,4020,3970,4010,57458,0.00124843945069,0.00753768844221,-0.0564705882353,42.0516272651,4031.15585291,4122.60621855,-91.4503656416,-119.492096783,28.0417311416,4033.25,4356.3,112.650814225,0.0197415353984,0.0984948432646,-1.00793659242,,,,,"2025-02-14T06:50:21.000+09:00",0,8705,0,-0.0149625935162,0.00374064837905,-0.0448877805486,1,0,0.0124843945069,-0.00576458191285,-0.0794940660652,-0.0228055774667,-0.0297985278761,0.00699295040937,0.0280924723754,19.2553560497,"validation",4395.5,-0.0877033329542,0.994235418087,0.912296667046,81723.8,108307.95,0.530505840061,60032128,-0.305700551068,4231.8771633,3834.6228367,0.441473261728,-46494,-46293,363357,18098,33824,-45577,30489,16570,-340581,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.0123993931024,-0.00425358690536,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",4015,4050,3920,3950,140942,-0.0149625935162,-0.0125,-0.0493381468111,38.9548822825,4018.67033708,4109.82057273,-91.1502356554,-113.823724558,22.6734889022,4023,4342.3,113.890041781,0.0194371986175,0.0962119609125,0.675130968855,,,,,"2025-02-17T06:50:21.000+09:00",0,-20543,0,0.00506329113924,0.020253164557,-0.0291139240506,1,0.00124688279302,0.0324189526185,-0.018145662441,-0.0903438270041,-0.0230760090267,-0.0288161327994,0.00574012377271,0.0288329219698,20.1375745969,"validation",4385.33333333,-0.0992702949225,0.981854337559,0.900729705078,103542.6,107398.95,1.31232195473,59891186,-0.299824160292,4216.53035938,3829.46964062,0.31139909977,-9243,6979,382633,14461,10496,-39665,-3246,-16193,-365547,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.0180131089682,-0.0243582800419,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",3970,3975,3930,3970,50268,0.00506329113924,-0.0375757575758,-0.0491017964072,40.5270735301,4011.18259291,4099.46349327,-88.2809003596,-108.715159718,20.4342593584,4012.75,4326.3,108.969324511,0.0194418706673,0.0905062660813,-1.09765425719,,,,,"2025-02-18T06:50:21.000+09:00",0,6151,0,0,0.0277078085642,-0.0453400503778,1,0.00506329113924,0.0113924050633,-0.0106535418354,-0.0823567482606,-0.0222370026095,-0.0273841712136,0.00514716860413,0.027448192572,19.1116453494,"validation",4375.83333333,-0.0927442391925,0.989346458165,0.907255760807,88042.8,106061.95,0.473949422955,59941454,-0.316209536031,4194.33950961,3831.16049039,0.382289455784,6498,-4099,364323,7046,18356,-39160,-13810,-12430,-347440,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,-0.00241244263664,-0.011014559506,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",3970,3985,3950,3970,33627,0,-0.0352369380316,-0.0445246690734,40.5270735301,4004.84680939,4089.87360488,-85.0267954942,-103.977486873,18.9506913791,4003.5,4311.4,103.685801331,0.0194395497795,0.0850005914234,-1.37815288548,,,,,"2025-02-19T06:50:21.000+09:00",0,3880,0,0.00755667506297,0.0113350125945,-0.0327455919395,1,0,0.0088161209068,-0.0083676782815,-0.0791854154103,-0.0214173288398,-0.0261908027389,0.00477347389901,0.0261173303102,18.7096059759,"validation",4366.25,-0.0907529344403,0.991632321718,0.90924706556,78990,105177.3,0.319717277397,59941454,-0.29447228632,4173.64993388,3833.35006612,0.401557411056,68308,16497,366193,-19701,4016,-36187,-49504,-19306,-349982,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.00627868312379,-0.00672756610452,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",3970,4020,3960,4000,40502,0.00755667506297,-0.00124843945069,-0.0373044524669,43.077422565,4004.10114641,4083.21630082,-79.1151544116,-99.0050203809,19.8898659693,3995.75,4298.7,100.565386951,0.0195495687533,0.0777401001038,-1.1932499962,,,,,"2025-02-20T06:50:21.000+09:00",0,15424,0,0.00625,-0.02,-0.0425,0,0,0.0151133501259,0.00106363010699,-0.0694861237118,-0.0197787886029,-0.0247512550952,0.00497246649233,0.0251413467376,18.9031562809,"validation",4356.66666667,-0.0818668706963,1.00106363011,0.918133129304,64559.4,103921.4,0.389736858818,59981956,-0.278544168958,4151.06500249,3840.43499751,0.513681872104,31514,38185,345969,-4024,-6492,-22429,-28381,-32716,-343519,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.00946396974956,0.00158498243711,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",4020,4050,3990,4025,106147,0.00625,0.00374064837905,-0.0110565110565,45.1868683336,4007.31635465,4078.90398224,-71.5876275872,-93.5215418222,21.9339142349,3993.5,4285.6,97.6678593113,0.0191310079991,0.0762339978394,0.224968354135,,,,,"2025-02-21T06:50:21.000+09:00",0,22751,0,0.00124223602484,-0.0310559006211,-0.0484472049689,0,0.005,0.015,0.00788781770377,-0.060808288221,-0.0177857459844,-0.0232351656701,0.0054494196857,0.0242653066612,19.872860397,"validation",4347.33333333,-0.0741450697746,1.0078878177,0.925854930225,74297.2,96797.3,1.09659050407,60088103,-0.115787320514,4145.72023519,3841.27976481,0.603468503913,29993,72388,329827,-9695,-9437,-6504,-21055,-63974,-343301,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.0127856051985,0.0190990112686,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",4025,4060,4000,4030,73638,0.00124223602484,0.020253164557,-0.00982800982801,45.6209090091,4010.80614624,4075.28146504,-64.4753187922,-87.7122972162,23.236978424,3991.5,4274.2,94.9772979319,0.0191341373204,0.0747426736173,-0.552002893115,,,,,"2025-02-24T06:50:21.000+09:00",0,13290,0,0.0124069478908,-0.0372208436725,-0.0558312655087,0,0,0.0149068322981,0.00964549668045,-0.0571334986664,-0.01599883841,-0.0217648380189,0.00576599960892,0.023567567725,19.5084381341,"validation",4337.75,-0.0709469194859,1.00964549668,0.929053080514,60836.4,96627.45,0.762081582407,60161741,-0.0778867702708,4140.66769087,3842.33230913,0.629049393253,-7142,18598,292653,28706,18261,20276,-21790,-37850,-332663,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,0.00104630978354,-0.00706213613598,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",4020,4080,4000,4080,76791,0.0124069478908,0.0277078085642,0.0149253731343,49.893801385,4021.45135451,4075.63098614,-54.1796316304,-81.005764099,26.8261324686,3994.5,4264.2,93.9074909368,0.0191183505695,0.0769481748647,-0.403993772499,,,,,"2025-02-25T06:50:21.000+09:00",0,-1479,0,-0.015931372549,-0.0514705882353,-0.0698529411765,0,-0.00248138957816,0.0198511166253,0.0214044310928,-0.0431968481779,-0.013279321478,-0.0198543539458,0.0065750324678,0.0230165418963,19.5626949954,"validation",4328.91666667,-0.0575009143935,1.02140443109,0.942499085606,66141,92907.95,0.826527762156,60238532,0.0416821165465,4148.18474225,3840.81525775,0.778166845807,-29665,2022,290148,44924,31386,20976,-15400,-34306,-330171,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.0159140940307,0.0141109432436,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",4050,4080,4000,4015,133904,-0.015931372549,0.0113350125945,-0.00248447204969,44.9491104897,4020.45883843,4071.13980198,-50.6809635506,-74.9408039893,24.2598404388,3994,4252.5,92.914098727,0.0194672012891,0.0767898219998,0.997130626209,,,,,"2025-02-26T06:50:21.000+09:00",0,-20585,0,-0.0236612702366,-0.0199252801993,-0.0547945205479,0,-0.00735294117647,0.0196078431373,0.00525788683025,-0.0558495002939,-0.0126229049939,-0.0186652064731,0.00604230147914,0.023141743145,20.1026710325,"validation",4319,-0.0703866635795,1.00525788683,0.92961333642,86196.4,93567,1.43110284609,60104628,-0.0946781450725,4147.34927453,3840.65072547,0.568471142312,-32186,-28106,269155,55014,65278,38840,-23073,-37543,-326186,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.0102684345503,-0.0108882473631,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",3995,4045,3895,3920,323539,-0.0236612702366,-0.02,-0.0260869565217,38.8837619557,4005.00363252,4059.9442611,-54.9406285758,-70.9407689066,16.0001403309,3988.75,4240.9,96.9916631036,0.0201424100634,0.0781761884266,3.40200712106,,,,,"2025-02-27T06:50:21.000+09:00",0,-32728,0,-0.00510204081633,0.00127551020408,-0.0395408163265,1,-0.00498132004981,0.0373599003736,-0.017235976183,-0.0756679006815,-0.0140154664734,-0.0180971349252,0.00408166845175,0.0247427711999,20.9609218756,"validation",4307.08333333,-0.0898713359776,0.982764023817,0.910128664022,142803.8,104281.95,3.10254075609,59781089,-0.240077021958,4144.66263579,3832.83736421,0.279523963371,-21939,-34855,186524,35684,57969,34956,-14014,-23483,-237009,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.0277672813609,-0.0262346037432,,,0,1,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",3965,3965,3860,3900,161626,-0.00510204081633,-0.0310559006211,-0.0126582278481,37.7294938053,3988.84922752,4048.09653805,-59.2473105348,-68.6020772323,9.35476669744,3986.25,4226.8,97.5636871677,0.0197664915355,0.080211247052,0.915246002036,,,,,"2025-02-28T06:50:21.000+09:00",0,-15193,0,-0.00512820512821,0.0025641025641,-0.0538461538462,1,0.0114795918367,0.0267857142857,-0.0216368767639,-0.0773161729914,-0.0151916180859,-0.0175902762134,0.00239865812755,0.025016330043,20.2617721369,"validation",4294.58333333,-0.0918793053265,0.978363123236,0.908120694674,153899.6,103437.95,1.56254063426,59619463,-0.233876444767,4146.12104178,3826.37895822,0.230251335578,13719,-14252,183819,-2327,38754,-13976,-11466,-24717,-185093,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.00222069335782,-0.00437609741399,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",3895,3895,3840,3880,128128,-0.00512820512821,-0.0372208436725,-0.0152284263959,36.5607007273,3972.10319252,4035.64494264,-63.5417501263,-67.5900118111,4.04826168479,3983.25,4211.7,94.8805666557,0.0197883026075,0.0830410685469,0.356857831904,,,,,"2025-03-04T06:50:22.000+09:00",0,-23922,0,-0.00257731958763,0.0154639175258,-0.0515463917526,1,-0.00128205128205,0.0141025641026,-0.0259210443733,-0.078756796543,-0.0163767397233,-0.0174201061369,0.00104336641361,0.0244537542927,20.0243754779,"validation",4281.75,-0.0938284579903,0.974078955627,0.90617154201,164797.6,105394.8,1.21569565102,59491335,-0.248100949952,4148.63666814,3817.86333186,0.187852711593,127892,106928,248635,-56281,-19709,-24316,-71933,-87686,-239795,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0288071433985,0.0297553649568,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",3835,3940,3825,3870,99859,-0.00257731958763,-0.0514705882353,0.0224570673712,35.9608525828,3956.39500905,4023.37494689,-66.9799378389,-67.4679970166,0.488059177708,3987.5,4196.4,96.3176690374,0.0176989217484,0.0743691015073,-0.0424789908421,,,,,"2025-03-05T06:50:22.000+09:00",0,-12196,0,0.0167958656331,0.0129198966408,-0.0387596899225,1,-0.0115979381443,0.0296391752577,-0.0294670846395,-0.0777809551044,-0.0173074774778,-0.0174335909604,0.000126113482612,0.024888286573,19.7725242586,"validation",4266.75,-0.0929864651081,0.970532915361,0.907013534892,169411.2,102517.3,0.974069742375,59391476,-0.226996321596,4135.77339613,3839.22660387,0.103772480207,188283,183093,269913,-65995,-52950,-4859,-122736,-130819,-280131,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.00105330249969,0.00556827963814,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",3850,3945,3830,3935,85252,0.0167958656331,-0.0199252801993,0.0207522697795,42.5579756479,3953.1034692,4016.82865453,-63.7251853307,-66.7194346795,2.99424934872,3991.5,4180.2,97.652121249,0.0176199644064,0.0689960901827,-0.259673565346,,,,,"2025-03-06T06:50:21.000+09:00",0,20780,0,-0.00254129606099,-0.0190597204574,-0.0584498094028,0,-0.00516795865633,0.0297157622739,-0.014155079544,-0.0586574805033,-0.0161944562467,-0.0169553836542,0.000760927407552,0.0248162951078,19.6310330191,"validation",4253.75,-0.0749338818689,0.985844920456,0.925066118131,159680.8,101530.4,0.839669694988,59476728,-0.23892302207,4129.19894698,3853.80105302,0.294842294592,193698,211632,273531,-74592,-90852,-43526,-119954,-121598,-243887,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.00524548048843,0.00453133114331,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",3935,3950,3895,3925,53395,-0.00254129606099,0.00127551020408,-0.0308641975309,41.8437895692,3948.77985855,4010.02653197,-61.2466734189,-65.6248824273,4.37820900849,3985.25,4162.4,94.6055411598,0.0134932975688,0.0691839741573,-0.715958273488,,,,,"2025-03-07T06:50:21.000+09:00",0,-2196,0,-0.00382165605096,-0.0178343949045,-0.0585987261146,0,0,0.0139771283355,-0.0151182485415,-0.0570344032289,-0.0156042480048,-0.0167197152681,0.00111546726331,0.0241033225885,19.1605940226,"validation",4241.91666667,-0.0747107243188,0.984881751459,0.925289275681,105652,98888.15,0.539953472686,59423333,-0.326021874208,4123.10771651,3847.39228349,0.281477593248,133272,262139,262330,-45612,-101005,-27583,-89329,-163001,-248605,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.00958941324034,0.0135641996215,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",3900,3935,3860,3910,91586,-0.00382165605096,0.0025641025641,-0.0175879396985,40.7394032347,3942.81372647,4002.61715923,-59.8034327652,-64.4605924949,4.65715972975,3981.75,4143.7,93.2051453627,0.0130152041202,0.0711815757745,-0.139779284394,,,,,"2025-03-10T06:50:22.000+09:00",0,1506,0,0.0076726342711,-0.0204603580563,-0.0549872122762,0,-0.00636942675159,0.0191082802548,-0.0180197149495,-0.0563988705746,-0.0152949955921,-0.0164860850371,0.00119108944495,0.0238376330851,19.6963263563,"validation",4229.08333333,-0.0754497625569,0.981980285051,0.924550237443,91644,100391.15,0.912291571518,59331747,-0.336112296751,4123.46361967,3840.03638033,0.246848608599,55676,225050,236893,-11473,-62096,1045,-46242,-165595,-237716,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.00110039847982,0.00600254250127,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",3920,4040,3880,3940,170803,0.0076726342711,0.0154639175258,-0.015,43.9269660295,3942.38084547,3997.97885114,-55.5980056688,-62.6880751297,7.09006946089,3978.75,4125.9,97.9762064082,0.0130870644104,0.0716702107503,1.01198451033,,,,,"2025-03-11T06:50:22.000+09:00",0,14927,0,-0.00507614213198,-0.0266497461929,-0.0989847715736,0,0.00255754475703,0.0409207161125,-0.00973923971096,-0.0450568360842,-0.0141111689515,-0.0159106789669,0.00179951001546,0.024867057464,20.3272021284,"validation",4218.08333333,-0.0659264673924,0.990260760289,0.934073532608,100179,107338.9,1.59124977059,59502550,-0.249629444684,4121.32892551,3836.17107449,0.364110352,39375,123115,255620,10181,-24390,-15342,-52277,-101942,-243671,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,0.00497707979047,0.0102561164753,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",3865,3920,3845,3920,89905,-0.00507614213198,0.0129198966408,-0.049696969697,42.2936822429,3938.93763848,3992.20263995,-53.2650014689,-60.8034603975,7.53845892866,3968.5,4109.5,97.7636202362,0.01086275782,0.0643838574893,-0.248102166589,,,,,"2025-03-12T06:50:22.000+09:00",0,-35786,0,-0.015306122449,-0.0331632653061,-0.0816326530612,0,-0.0190355329949,0.0190355329949,-0.012221242283,-0.0461126657744,-0.0135880105788,-0.0155110868361,0.00192307625731,0.0249396990398,19.6803557719,"validation",4207.08333333,-0.0682380905219,0.987778757717,0.931761909478,98188.2,105445.8,0.852618122296,59412645,-0.357326228261,4096.25366922,3840.74633078,0.310181577191,-13998,59858,240874,22897,-12113,-15321,-10574,-50839,-228394,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.00768067687214,0.000875746766094,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",3895,3925,3850,3860,109171,-0.015306122449,-0.0190597204574,-0.0619684082625,37.7579744399,3926.7933864,3982.4098518,-55.616465398,-59.7660613976,4.14959599959,3955.75,4092.3,96.1376473622,0.0112161552592,0.0592488487213,0.0354678295866,,,,,"2025-03-13T06:50:21.000+09:00",0,-10885,0,-0.00129533678756,-0.00518134715026,-0.059585492228,0,-0.00637755102041,0.0191326530612,-0.0242052708083,-0.0567651442954,-0.0144084107249,-0.0154834355952,0.00107502487036,0.0249061262596,19.8590932041,"validation",4194.75,-0.0798021336194,0.975794729192,0.920197866381,102972,106959.8,1.0206731875,59303474,-0.36642317955,4072.93681666,3838.56318334,0.0914642844426,-25390,5962,205985,21582,34078,12520,-7347,-52988,-231435,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.0299735247188,-0.0263802735231,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",3860,3900,3835,3855,75252,-0.00129533678756,-0.0178343949045,-0.0374531835206,37.3980412754,3915.74825003,3972.972085,-57.2238349676,-59.2576161116,2.03378114398,3948.25,4074.9,93.9135296935,0.00982353849251,0.0621488756361,-0.475842551438,,,,,"2025-03-14T06:50:21.000+09:00",0,-8244,0,-0.0064850843061,-0.0064850843061,-0.0324254215305,0,0,0.0168393782383,-0.0236180586336,-0.0539645144666,-0.0148440557633,-0.0153716254505,0.000527569687155,0.0243614863018,19.4857240498,"validation",4184,-0.0786328871893,0.976381941366,0.921367112811,107343.4,105089.65,0.716074323209,59228222,-0.355148199656,4070.93964912,3825.56035088,0.119976091412,-10801,-20958,244511,-3589,17633,-31895,-5091,-17704,-236904,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.000837052324961,0.00787545376474,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",3885,3885,3810,3830,115915,-0.0064850843061,-0.0204603580563,-0.0448877805486,35.5721377396,3902.55621157,3962.38156019,-59.8253486194,-59.3711626132,-0.454186006232,3939.25,4057.4,92.5625632868,0.00984581668743,0.0657338525012,0.127930136478,,,,,"2025-03-17T06:50:21.000+09:00",0,-38818,0,0.00130548302872,0,-0.0130548302872,0,0.00778210116732,0.0194552529183,-0.0277337056546,-0.0560457435796,-0.015620195462,-0.0155016090374,-0.000118586424604,0.0241677710932,19.9112325273,"validation",4171.08333333,-0.0817733202805,0.972266294345,0.918226679719,112209.2,108012.5,1.07316282838,59112307,-0.425793773869,4068.72103923,3809.77896077,0.0780909744471,48166,52348,335534,-16592,-17232,-50011,-51065,-55662,-309948,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,-0.00365640585845,-0.0223400926071,,,0,1,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",3835,3850,3805,3835,66146,0.00130548302872,-0.0266497461929,-0.0291139240506,36.2425998679,3892.16294825,3952.94588906,-60.7829408125,-59.653518253,-1.12942255942,3933.5,4040.4,89.1652373377,0.0094245414704,0.0696803297941,-0.615650586484,,,,,"2025-03-18T06:50:22.000+09:00",0,2302,0,-0.0117340286832,-0.00782268578879,-0.0156453715776,0,0.00130548302872,0.0117493472585,-0.0250413118088,-0.0508365508366,-0.0158495282431,-0.0155550243163,-0.000294503926838,0.0232503878325,19.3515444168,"validation",4157.75,-0.0776261198966,0.974958688191,0.922373880103,91277.8,104272.7,0.634355876466,59178453,-0.341763951638,4070.54378862,3796.45621138,0.140625813873,97937,64524,313165,-52904,-29007,-54845,-57304,-58015,-285493,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0159680093886,-0.0112922344011,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",3815,3845,3780,3790,76069,-0.0117340286832,-0.0331632653061,-0.0453400503778,32.922018149,3876.4455716,3940.8758232,-64.4302516097,-60.6088649244,-3.82138668535,3924.5,4027.8,87.4391489565,0.00955585519199,0.0761177099858,-0.48308241812,,,,,"2025-03-19T06:50:22.000+09:00",0,-3091,0,0.0131926121372,0.00131926121372,0.00131926121372,1,-0.00521512385919,0.0169491525424,-0.0342718817684,-0.0590396742639,-0.0170000663878,-0.0159917849405,-0.00100828144732,0.0230710155558,19.4795174037,"validation",4143.66666667,-0.0853511382833,0.965728118232,0.914648861717,88510.6,105562.75,0.72060456932,59102384,-0.39742712273,4073.86197642,3775.13802358,0.0497515390997,116493,109533,354506,-31590,-36854,-70531,-88049,-95179,-311143,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.0123660455063,-0.0144643214835,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",3820,3845,3765,3840,77775,0.0131926121372,-0.00518134715026,-0.0327455919395,39.5493398185,3870.83856058,3933.40354,-62.564979424,-61.0000878243,-1.56489159969,3918,4018.5,86.9077811739,0.0101280901792,0.0776745200586,-0.506829836902,,,,,"2025-03-20T06:50:22.000+09:00",0,16032,0,-0.00260416666667,-0.01171875,-0.0286458333333,0,0.00791556728232,0.0211081794195,-0.0199081163859,-0.0444195595371,-0.0162929633917,-0.0158854395376,-0.000407523854086,0.0226322346807,19.5148029707,"validation",4128.58333333,-0.0698988757241,0.980091883614,0.930101124276,82231.4,107770.15,0.721674786571,59180159,-0.353203090095,4070.16438479,3765.83561521,0.243698237583,62986,140724,330212,-18563,-57377,-48873,-47062,-95377,-307506,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.00696065151952,0.0228366285548,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",3850,3870,3805,3830,33336,-0.00260416666667,-0.0064850843061,-0.0425,38.7252640773,3864.55570511,3925.74401852,-61.1883134161,-61.0377329427,-0.150580473432,3909.5,4009.2,85.3429396614,0.00990788698807,0.0777003835708,-1.24271194001,,,,,"2025-03-21T06:50:22.000+09:00",0,-6781,0,0,-0.0169712793734,-0.056135770235,0,0.00260416666667,0.0169270833333,-0.0203350812124,-0.0446971964482,-0.0159760609441,-0.0159367448936,-3.93160505043e-05,0.0222827518698,18.6650132631,"validation",4112.16666667,-0.068617517124,0.979664918788,0.931382482876,73848.2,107411.85,0.310356818172,59146823,-0.388752730728,4061.38482479,3757.61517521,0.238288535038,51852,127177,333503,-5801,-31219,-56622,-45940,-98864,-303052,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.00583019401181,0.015273533611,,,0,0,0
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",3840,3840,3765,3830,74267,0,0,-0.0484472049689,38.7252640773,3859.23944278,3918.651869,-59.41242622,-60.7126715981,1.30024537815,3899.75,3998.6,84.604158257,0.00973604116755,0.074821688672,-0.52545002826,,,,,"2025-03-24T06:50:22.000+09:00",0,-12466,0,-0.0065274151436,-0.0365535248042,-0.0391644908616,0,0.00261096605744,0.0195822454308,-0.0178857619078,-0.0421647576652,-0.0155123828251,-0.0158518724799,0.000339489654869,0.0220898585528,19.4660420724,"validation",4095.25,-0.0647701605519,0.982114238092,0.935229839448,65518.6,105817.85,0.701838111434,59146823,-0.444764281263,4045.6429402,3753.8570598,0.26095484845,-75,61292,324438,16341,-3921,-44495,-16026,-60140,-306114,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.00228660270752,0.00791560366821,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",3830,3840,3785,3805,61229,-0.0065274151436,-0.00782268578879,-0.0558312655087,36.5190064687,3850.89491312,3910.23321204,-59.3382989157,-60.4377970616,1.09949814596,3888.5,3988.4,82.4895755244,0.0097366769833,0.0712333739442,-0.727501645394,,,,,"2025-03-25T06:50:22.000+09:00",0,-6949,0,-0.00262812089356,-0.0328515111695,-0.0315374507227,0,0,0.0143603133159,-0.021473575929,-0.04598335172,-0.0155948223169,-0.0158837837218,0.000288961404984,0.0216792576937,19.2664474871,"validation",4078.16666667,-0.0669827128203,0.978526424071,0.93301728718,64535.2,105197.4,0.582039099826,59085594,-0.511489352398,4026.99548729,3750.00451271,0.198546134487,7606,50393,344960,3722,-751,-73857,-10892,-48965,-296608,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.00234298229316,-0.00765333777465,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",3800,3825,3765,3795,65182,-0.00262812089356,0.00131926121372,-0.0698529411765,35.6442326494,3842.29569572,3901.69741855,-59.4017228349,-60.2305822163,0.82885938138,3874.25,3978.8,80.8831772727,0.00909094288598,0.0583652703558,-0.649002167825,,,,,"2025-03-26T06:50:22.000+09:00",0,-6995,0,0,-0.0197628458498,-0.0250329380764,0,-0.00131406044678,0.0157687253614,-0.0204555720462,-0.0461948326128,-0.015652627888,-0.0158710361571,0.000218408269138,0.0213130901904,19.3263783301,"validation",4062.41666667,-0.0658269913229,0.979544427954,0.934173008677,62357.8,104616.95,0.623053912392,59020412,-0.582180994571,3987.31082434,3761.18917566,0.149524932867,39896,50580,403064,-7907,-7536,-109453,-31423,-42238,-319075,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,0.00354952635746,0.00981252224326,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",3820,3820,3775,3795,32671,0,-0.01171875,-0.0547945205479,35.6442326494,3835.01943484,3893.79390607,-58.7744712294,-59.9393600189,1.16488878955,3863.25,3969.8,78.3200931818,0.00866094739775,0.05070476165,-1.07343393239,,,,,"2025-03-27T06:50:22.000+09:00",0,-3802,0,-0.00790513833992,-0.0237154150198,-0.0171277997365,0,0.00658761528327,0.0118577075099,-0.0176664725296,-0.0440324449594,-0.0154873441975,-0.0157942977652,0.000306953567733,0.0206377057132,18.6356828111,"validation",4047,-0.0622683469236,0.98233352747,0.937731653076,53337,99555.3,0.328169369185,59020412,-0.544529522788,3961.19258522,3765.30741478,0.151581588105,72517,70823,429141,-31856,-17214,-131365,-37586,-50664,-320627,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.010753839155,-0.00733908837837,,,0,0,-1
+"095570","AJ네트웍스","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",3795,3795,3730,3765,108341,-0.00790513833992,-0.0169712793734,-0.0395408163265,32.9020848301,3824.2472141,3884.25361673,-60.0064026355,-59.9527685422,-0.0536340932769,3855.5,3959.7,77.3686579545,0.00734146952491,0.0535056559512,0.550192668054,,,,,"2025-03-28T06:50:22.000+09:00",0,1290,0,-0.0199203187251,-0.0185922974768,-0.0106241699867,0,0,0.0171277997365,-0.0234729607055,-0.0491703916963,-0.0159379555473,-0.0159237101042,-1.42454431014e-05,0.0205494443438,19.8265420821,"validation",4031,-0.0659885884396,0.976527039295,0.93401141156,68338,88795.4,1.2201195107,58912071,-0.48933728549,3958.64552826,3752.35447174,0.0612994497831,91790,90331,458689,-28713,-23663,-138254,-57353,-60378,-339947,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.00600970087731,0.00464231588071,,,0,1,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-09T00:00:00.000+09:00",106000,108600,105900,108100,185015,,,,,108100,108100,0,0,0,,,,,,,,,,,"2024-09-10T06:50:03.000+09:00",-1586,15853,0,0.0148011100833,0.0425531914894,0.0721554116559,1,,,,,0,0,0,,23.7190041855,"validation",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,,,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-10T00:00:00.000+09:00",108100,110300,107900,109700,240227,0.0148011100833,,,,108346.153846,108218.518519,127.635327635,25.5270655271,102.108262108,,,,,,,,,,,"2024-09-11T06:50:03.000+09:00",-242,7566,0,0.0109389243391,0.0118505013674,0.0154968094804,1,0,0.0222016651249,,,0.00116349432667,0.000232698865333,0.000930795461333,,23.9948442349,"validation",,,,,,,,240227,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.0197302682225,0.0263622891556,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-11T00:00:00.000+09:00",109800,111300,109100,110900,400198,0.0109389243391,,,,108739.053254,108417.146776,321.906478032,84.802948028,237.103530004,,,,,,,,,,,"2024-09-12T06:50:03.000+09:00",2124,69517,0,0.00450856627592,0.0351668169522,0.0108205590622,1,0.000911577028259,0.0200546946217,,,0.00290267338171,0.000764679423156,0.00213799395856,,24.516098877,"validation",,,,,,,,640425,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.0149255615749,0.00637930949912,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-12T00:00:00.000+09:00",111200,111400,109600,111400,351365,0.00450856627592,,,,109148.429677,108638.098867,510.330809789,169.90852038,340.422289409,,,,,,,,,,,"2024-09-13T06:50:03.000+09:00",19477,-32675,0,-0.00628366247756,0.096947935368,0.00628366247756,1,0.00270513976555,0.0162308385933,,,0.00458106651517,0.00152521113447,0.00305585538069,,24.3904634547,"validation",,,,,,,,991790,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0188544881092,-0.0259529374877,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-13T00:00:00.000+09:00",111400,111400,109700,110700,357010,-0.00628366247756,,,,109387.132803,108790.832284,596.300519175,255.186920139,341.113599035,,,,,,,,,,,"2024-09-19T06:50:03.000+09:00",1131,45026,0,0.0180668473351,0.0957542908762,0.03342366757,1,0,0.0152603231598,,,0.0053866352229,0.00230521156404,0.00308142365886,,24.4000981903,"validation",,,,,306763,,,634780,,,,,-276793,,,110506,,,175204,,,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.0075744415716,-0.00925207690651,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-19T00:00:00.000+09:00",112400,112900,110200,112700,323198,0.0180668473351,0.0425531914894,,,109896.80468,109080.400263,816.404416622,367.430419436,448.973997187,,,,,,,,,,,"2024-09-20T06:50:03.000+09:00",5178,90413,0,-0.0150842945874,0.0700976042591,-0.00266193433895,1,0.0153568202349,0.0243902439024,,,0.00724404983693,0.00326025216891,0.00398379766803,,24.3185051175,"validation",,,,,334399.6,,,957978,,,,,-290340,,,48688,,,245711,,,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0159739766854,0.00946073713329,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-20T00:00:00.000+09:00",112700,112700,110400,111000,372695,-0.0150842945874,0.0118505013674,,,110066.527037,109222.592836,843.934200473,462.731175643,381.20302483,,,,,,,,,,,"2024-09-23T06:50:03.000+09:00",19135,-91673,0,0.0342342342342,0.0693693693694,0.0468468468468,1,0,0.0204081632653,,,0.00760301081508,0.00416874933012,0.00343426148496,,24.4458011501,"validation",,,,,360893.2,,,585283,,,,,-319900,-447649,,50483,121284,,276127,340191,,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.0199548773524,-0.0270111109929,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-23T00:00:00.000+09:00",111600,115200,110600,114800,350520,0.0342342342342,0.0351668169522,,,110794.753647,109635.734108,1159.01953881,601.988848277,557.030690536,,,,,,,,,,,"2024-09-24T06:50:03.000+09:00",4268,101191,0,0.0644599303136,0.0200348432056,0.00435540069686,1,0.00540540540541,0.0414414414414,,,0.010095989014,0.00524380529858,0.00485218371547,,24.4181198081,"validation",,,,,350957.6,,,935803,,,,,-307517,-532917,,106606,193418,,205888,348844,,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.0309026618015,0.0251606971583,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-24T00:00:00.000+09:00",115500,122500,115400,122200,1085841,0.0644599303136,0.096947935368,,,112549.406932,110566.42047,1982.98646157,878.188370936,1104.79809063,,,,,,,,,,,"2024-09-25T06:50:03.000+09:00",10080,206390,0,-0.00736497545008,-0.0499181669394,-0.063829787234,0,0.00609756097561,0.0618466898955,,,0.0162273851192,0.00718648421388,0.00904090090536,,25.6112796856,"validation",,,,,497852.8,,,2021644,,,,,-203922,-417906,,62153,63734,,146628,360523,,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,0.0530572070343,0.0482638290317,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-25T00:00:00.000+09:00",123000,123200,120800,121300,467453,-0.00736497545008,0.0957542908762,,,113895.652019,111361.500435,2534.15158383,1209.38101351,1324.77057031,,,,,,,,,,,"2024-09-26T06:50:03.000+09:00",15473,48817,0,-0.00577081615829,-0.0420445177246,0.000824402308326,0,0.00654664484452,0.0196399345336,,,0.0208916041536,0.00997016499187,0.0109214391617,,24.7610761828,"validation",,,,,519941.4,,,1554191,,,,,-280408,-451264,,101774,112552,,183557,348544,,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.00607130859661,0.00312567418828,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-26T00:00:00.000+09:00",121500,122000,119500,120600,323421,-0.00577081615829,0.0700976042591,,,114927.09017,112045.833736,2881.25643364,1543.75609754,1337.5003361,,,,,,,,,,,"2024-09-27T06:50:03.000+09:00",15515,-3962,0,-0.0157545605307,-0.0190713101161,-0.0016583747927,0,0.00164880461665,0.0206100577082,,,0.0238910152043,0.0128006309912,0.0110903842131,,24.3869447224,"validation",,,,,519986,,,1230770,,,,,-686688,-929265,,196383,341113,,506118,609251,,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0347541464103,-0.0319528259041,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-27T00:00:00.000+09:00",120700,121200,118200,118700,291803,-0.0157545605307,0.0693693693694,,,115507.537836,112538.734941,2968.80289508,1828.76545705,1140.03743803,,,,,,,,,,,"2024-09-30T06:50:03.000+09:00",-4213,39336,0,-0.0134793597304,-0.00252737994945,0.000842459983151,0,0.000829187396352,0.0248756218905,,,0.0250109763697,0.0154066171613,0.00960435920837,,24.2681887767,"validation",,,,,503807.6,,,938967,,,,,-897730,-995736,,308615,321866,,618082,702478,,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,-0.00759830784031,-0.00973541219525,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-09-30T00:00:00.000+09:00",120000,120900,117100,117100,251746,-0.0134793597304,0.0200348432056,,,115752.532015,112876.606427,2875.92558829,2038.1974833,837.728104991,,,,,,,,,,,"2024-10-02T06:50:03.000+09:00",-6529,19049,0,-0.00853970964987,0.0503842869342,0.00256191289496,1,0.010951979781,0.0320134793597,,,0.0245595694986,0.0174056147164,0.00715395478216,,24.1069594713,"validation",,,,,484052.8,,,687221,,,,,-726032,-869779,,212088,218034,,538331,680987,,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.00784693905666,0.00021997789822,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-02T00:00:00.000+09:00",116600,119000,115900,116100,225824,-0.00853970964987,-0.0499181669394,,,115805.988628,113115.376321,2690.61230703,2168.68044804,521.931858986,,,,,,,,,,,"2024-10-04T06:50:03.000+09:00",-8010,45290,0,0.000861326442722,0.0206718346253,0.0490956072351,1,-0.00426985482494,0.0264730999146,,,0.0231749552716,0.0186794181571,0.00449553711444,,23.9897183815,"validation",,,,,312049.4,,,461397,,,,,-181643,-906986,,66830,345790,,127408,590031,,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.0036379656404,-0.0062487739008,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-04T00:00:00.000+09:00",117800,118700,114900,116200,228653,0.000861326442722,-0.0420445177246,,66.1354581673,115866.605762,113343.866964,2522.73879827,2239.49211809,283.246680182,,,3142.85714286,,,,,,,,"2024-10-07T06:50:03.000+09:00",-3019,-3083,0,0.0180722891566,0.025817555938,0.0421686746988,1,0.0146425495263,0.0327304048234,,,0.0217103166805,0.0192727376772,0.00243757900329,0.0270469633637,24.0030289729,"validation",,,,,264289.4,,,690050,,,,,-25248,-740576,,52411,272503,,-28200,490721,,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-0.00226941927592,-0.00812664148926,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-07T00:00:00.000+09:00",116200,118600,114000,118300,250708,0.0180722891566,-0.0190713101161,,68.9344953613,116240.974107,113710.98793,2529.9861769,2297.59092985,232.395247048,,,3246.93877551,,,,,,,,"2024-10-08T06:50:03.000+09:00",-2019,666,0,0.000845308537616,-0.0202874049028,0.00253592561285,0,0,0.039586919105,,,0.0213861891538,0.0194217322895,0.00196445686431,0.0274466506806,24.1130232443,"validation",,,,,249746.8,,,940758,,,,,-38839,-221930,,111756,133407,,-73651,101218,,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,0.00224560054196,0.00242818918003,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-08T00:00:00.000+09:00",117200,119400,117000,118400,212206,0.000845308537616,-0.00252737994945,,69.0656157805,116573.131936,114058.322157,2514.80977922,2341.03469972,173.775079496,,,3186.44314869,,,,,,,,"2024-10-10T06:50:03.000+09:00",-5001,653,0,0.0388513513514,-0.0591216216216,-0.0447635135135,0,-0.00929839391378,0.0202874049028,,,0.0212399474596,0.0197722525315,0.00146769492818,0.0269125265936,23.9471367814,"validation",,,,,233827.4,,,1152964,,,,,-30595,-39851,,64139,101314,,-32691,-60742,,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.00698234605706,0.00439199808064,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-10T00:00:00.000+09:00",119300,125000,116000,123000,788299,0.0388513513514,0.0503842869342,,74.4151636172,117561.880869,114720.668664,2841.21220521,2441.07020082,400.142004387,,,3601.6972095,,,,,,,,"2024-10-11T06:50:03.000+09:00",38026,187345,0,-0.0365853658537,-0.0886178861789,-0.121951219512,0,0.00760135135135,0.0760135135135,,,0.0230992862212,0.0198460991937,0.00325318702754,0.0292820911341,25.2975723729,"validation",,,,,341138,,,1941263,,,,,-77892,-92436,,60548,120963,,19555,-28055,,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,0.0370011840654,0.0423978151671,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-11T00:00:00.000+09:00",124100,124700,117700,118500,347427,-0.0365853658537,0.0206718346253,,62.9470866241,117706.206889,115000.619133,2705.58775599,2493.97371186,211.614044139,,,3844.4331231,,,,,,,,"2024-10-14T06:50:03.000+09:00",1302,-12620,0,0.00590717299578,-0.0540084388186,-0.062447257384,0,0.00894308943089,0.0569105691057,,,0.0228319641856,0.0210461916612,0.00178577252438,0.0324424736127,24.4409780896,"validation",,,,,365458.6,,,1593836,,,,,-99053,-139340,,12800,79377,,88249,62059,,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.0357197015621,-0.0307825082687,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-14T00:00:00.000+09:00",117500,120700,117000,119200,208900,0.00590717299578,0.025817555938,,63.879593406,117936.021214,115311.684383,2624.33683133,2520.04633575,104.290495578,115945,,3834.11647145,0.0218558914081,0.15183717038,-0.735388825796,,,,,"2024-10-15T06:50:03.000+09:00",4804,-8799,0,-0.0276845637584,-0.0402684563758,-0.0897651006711,0,-0.0084388185654,0.031223628692,0.0280736556126,,0.022016248585,0.0211413283201,0.000874920264914,0.0321654066397,23.9381689812,"validation",,,1.02807365561,,361508,363125.45,0.5752832802,1802736,,124747.38036,107142.61964,0.684893169059,-400827,-415430,,172566,221469,,229705,197163,,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.00425105351188,0.00684104936093,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-15T00:00:00.000+09:00",119100,119800,114900,115900,366357,-0.0276845637584,-0.0202874049028,0.0721554116559,56.6423750445,117622.787181,115355.263317,2267.52386378,2469.54184136,-202.017977574,116335,,3910.25100921,0.0229847668608,0.138139702221,-0.0283685687774,,,,,"2024-10-16T06:50:03.000+09:00",-882,-9562,0,-0.0388265746333,-0.030198446937,-0.0811044003451,0,-0.000838926174497,0.0411073825503,-0.00373920144411,,0.0195644854511,0.0213075223586,-0.00174303690746,0.033738145032,24.4718465762,"validation",,,0.996260798556,,384637.8,372192.55,0.984321153124,1436379,0.192961815061,124370.241129,108299.758871,0.472931739507,-345379,-398976,,152866,162073,,188031,233627,,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.0315575629312,-0.0322933971393,,,0,1,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-16T00:00:00.000+09:00",115500,116100,111100,111400,406571,-0.0388265746333,-0.0591216216216,0.0154968094804,48.562672551,116665.435307,115062.280849,1603.15445771,2296.26436463,-693.109906915,116420,,3988.09022283,0.0246097847132,0.133735686847,0.128032070713,,,,,"2024-10-17T06:50:03.000+09:00",-2843,-24210,0,0.00628366247756,0.0430879712747,-0.064631956912,1,-0.00345125107852,0.0431406384814,-0.0431197388765,,0.0143909735881,0.020612786038,-0.00622181244986,0.0357997327005,24.536396461,"validation",,,0.956880261124,,423510.8,380509.75,1.06849036063,1029808,0.103753057576,124204.754331,108635.245669,0.177574924891,-346405,-455150,-1938386,130596,145834,690298,209594,304344,1286271,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.0300586086571,-0.028462273319,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-17T00:00:00.000+09:00",112100,113900,111400,112100,161367,0.00628366247756,-0.0886178861789,0.0108205590622,49.7631298007,115963.060644,114842.852638,1120.20800615,2061.05309293,-940.845086785,116480,,3881.79806406,0.0245372371155,0.13102030421,-0.99148612327,,,,,"2024-10-18T06:50:03.000+09:00",-24,9926,0,0,0.028545941124,-0.0838537020517,1,0.00628366247756,0.0224416517056,-0.037603021978,,0.00999293493441,0.0183858438263,-0.00839290889193,0.034627993435,23.6185831621,"validation",,,0.962396978022,,298124.4,368568.2,0.437821277039,1191175,0.0747148017653,124110.622517,108849.377483,0.212998514202,17059,-320479,-1815611,-48642,112279,644694,25437,203045,1204821,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.00668973673552,0.00723692642721,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-18T00:00:00.000+09:00",112400,113800,111200,112100,152052,0,-0.0540084388186,0.00628366247756,49.7631298007,115368.743622,114639.678369,729.065253425,1794.65552503,-1065.59027161,116515,,3790.24105948,0.0245231660475,0.12947717698,-0.964067331889,,,,,"2024-10-21T06:50:03.000+09:00",2953,13911,0,0.0205173951829,0.0205173951829,-0.14272970562,1,0.00267618198037,0.0231935771632,-0.0378921168948,,0.00650370431245,0.0160094159236,-0.00950571161111,0.0338112494156,23.5591244557,"validation",,,0.962107883105,,259049.4,358602.55,0.424012601137,1191175,0.0278002763784,124058.016638,108971.983362,0.20734520339,130763,-169160,-1633392,-49871,99402,588303,-77358,68020,1080633,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.0059326256084,0.0154759103861,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-21T00:00:00.000+09:00",112900,115700,112500,114400,197673,0.0205173951829,-0.0402684563758,0.03342366757,53.8660069359,115219.706142,114621.924416,597.781726325,1555.28076529,-957.499038965,116700,,3776.65241238,0.0248400466402,0.122259861331,-0.704560725251,,,,,"2024-10-22T06:50:03.000+09:00",-3544,9709,0,-0.0174825174825,0.0611888111888,-0.109265734266,1,0.007136485281,0.028545941124,-0.0197086546701,,0.0052253647406,0.0135951115847,-0.0083697468441,0.0330126959124,23.8418257872,"validation",,,0.98029134533,,256804,350635.7,0.563756057926,1388848,0.107528697163,123833.862909,109566.137091,0.338797014364,154226,99903,-1507367,-24130,-50862,555662,-125900,-51261,985167,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.0162379926029,0.0115824226649,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-22T00:00:00.000+09:00",113900,114500,110600,112400,184232,-0.0174825174825,-0.030198446937,-0.00266193433895,50.0389823772,114785.905197,114457.337422,328.567775163,1309.93816726,-981.370392101,116685,,3785.46295435,0.0248950532186,0.122871305033,-0.724553442929,,,,,"2024-10-23T06:50:03.000+09:00",-2498,1640,0,0.0338078291815,0.0711743772242,0,1,-0.00437062937063,0.0340909090909,-0.0367228007027,,0.00292320084665,0.0116542541572,-0.00873105331051,0.0336784960352,23.7537703284,"validation",,,0.963277199297,,220379,343687.4,0.536045255078,1204616,0.0358811524659,123853.619114,109516.380886,0.201127934688,56141,81041,-1469130,3149,-37438,599155,-55117,-40103,903993,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,-0.00434583766126,0.0109535638386,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-23T00:00:00.000+09:00",112000,116400,112000,116200,188878,0.0338078291815,0.0430879712747,0.0468468468468,56.3801459859,115003.458244,114586.423539,417.034704877,1131.35747479,-714.322769909,116945,,3829.35845761,0.0256654130407,0.114343459759,-0.654478053106,,,,,"2024-10-24T06:50:03.000+09:00",2986,22450,0,-0.00774526678141,0.0223752151463,-0.025817555938,1,-0.00355871886121,0.0391459074733,-0.00637051605456,,0.00358893894043,0.00973629496374,-0.00614735602332,0.0329548920621,23.8119247064,"validation",,,0.993629483945,,176840.4,334496.55,0.564663521941,1393494,0.120810065156,123630.947951,110259.052049,0.444286135228,-95100,82145,-1408592,15756,-15438,553576,80010,-61564,884516,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.0225579750562,0.0245302605817,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-24T00:00:00.000+09:00",116100,118100,114500,115300,196386,-0.00774526678141,0.028545941124,0.00435540069686,54.612192276,115049.080052,114639.281054,409.798997903,987.04577941,-577.246781507,116970,,3812.97571064,0.0246920354478,0.113830158722,-0.580946586368,,,,,"2024-10-25T06:50:03.000+09:00",-1201,23489,0,-0.00780572419775,0.0182133564614,0.031222896791,1,-0.000860585197935,0.0309810671256,-0.0142771650851,,0.00355419772683,0.00856067458291,-0.00500647685609,0.0330700408555,23.8431300956,"validation",,,0.985722834915,,183844.2,326789.85,0.600955017422,1197108,0.0399805869124,123627.356833,110312.643167,0.3745748469,-59307,23537,-1259157,18227,16007,467283,48006,-28692,827285,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.000594221628658,0.00647929339787,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-25T00:00:00.000+09:00",117200,117200,113800,114400,146624,-0.00780572419775,0.0205173951829,-0.063829787234,52.8281911759,114949.221583,114621.556532,327.665050867,855.169633702,-527.504582834,116580,,3783.47744559,0.0198917328509,0.107906413852,-0.919298950095,,,,,"2024-10-28T06:50:03.000+09:00",560,3389,0,0.0611888111888,0.0646853146853,0.027972027972,1,0.0164787510841,0.0294882914137,-0.0186996054212,,0.0028642049901,0.00747525903585,-0.00461105404575,0.0330723552937,23.5430831238,"validation",,,0.981300394579,,182758.6,279829,0.523977143184,1050484,-0.173527404236,122869.864863,110290.135137,0.326705338879,-84580,-134302,-1349788,27173,39606,564175,64583,101838,821948,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.00867359477654,0.00196843553762,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-28T00:00:00.000+09:00",115400,121900,114600,121400,405337,0.0611888111888,0.0611888111888,0.000824402308326,62.9623763505,115941.649032,115123.663455,817.985576114,847.732822184,-29.7472460699,116585,,4048.94334234,0.0242824710584,0.108161529316,0.909132582099,,,,,"2024-10-29T06:50:03.000+09:00",8913,115120,0,-0.00823723228995,-0.00247116968699,-0.0148270181219,0,0.00874125874126,0.0638111888112,0.0413003388086,,0.00673793720028,0.00698297217615,-0.000245034975864,0.0333520868397,24.6193202565,"validation",,,1.04130033881,,224291.4,276723.2,1.4647741859,1455821,-0.0177740789352,122890.005948,110279.994052,0.881839449477,-58313,-130394,-1186497,61718,70410,513520,3219,67555,704178,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,0.0499007925148,0.0432209526221,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-29T00:00:00.000+09:00",120000,120900,118600,120400,164204,-0.00823723228995,0.0711743772242,-0.0016583747927,60.9479470456,116627.549181,115514.503199,1113.04598107,900.795453961,212.250527106,116575,,3959.7331036,0.0243193917821,0.107743299661,-0.730730537074,,,,,"2024-10-30T06:50:03.000+09:00",-964,-9710,0,-0.0132890365449,-0.014950166113,-0.0124584717608,0,-0.0115321252059,0.0189456342669,0.0328114947459,,0.00924456794906,0.00748168981695,0.00176287813211,0.032888148701,23.7074396481,"validation",,,1.03281149475,,220285.8,268762.35,0.610963552,1291617,0.0113198519063,122855.087579,110294.912421,0.804533969621,-72910,-105514,-645379,57077,69935,327977,17468,43893,338635,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.0102927897594,-0.0132339911491,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-30T00:00:00.000+09:00",120300,120300,118500,118800,161519,-0.0132890365449,0.0223752151463,0.000842459983151,57.7635343681,116961.772384,115757.873333,1203.89905069,961.416173307,242.482877384,116580,,3812.60931049,0.0242442886055,0.107857307693,-0.695426928282,,,,,"2024-10-31T06:50:03.000+09:00",-640,-5661,0,-0.0117845117845,-0.0479797979798,-0.0277777777778,0,-0.000830564784053,0.014950166113,0.0190427174472,,0.010133830393,0.00809272873154,0.00204110166148,0.0320926709637,23.6775747477,"validation",,,1.01904271745,,214814,262248.15,0.615901389581,1130098,0.036440867171,122867.002465,110292.997535,0.676554726375,-282153,-321355,-734211,144855,168705,400415,144115,165943,347981,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,-0.00411721287612,-0.00523990864569,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-10-31T00:00:00.000+09:00",119800,119800,117000,117400,172486,-0.0117845117845,0.0182133564614,0.00256191289496,55.0530650105,117029.192017,115879.512345,1149.67967161,999.068872968,150.610798645,116595,,3740.28007402,0.0241987807744,0.107951830822,-0.587036035263,,,,,"2024-11-01T06:50:03.000+09:00",7221,-25519,0,0.0374787052811,-0.0800681431005,0.000851788756388,0,0.00841750841751,0.023569023569,0.00690424117672,,0.00979284217728,0.00850995632852,0.00128288584876,0.031859285128,23.7314135392,"validation",,,1.00690424118,,210034,258285.15,0.667812299701,957612,0.0523435048434,122888.321857,110301.678143,0.563956684423,-287645,-358732,-748110,99657,151840,401089,194731,214280,360578,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.00272707165131,-0.018381729303,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-01T00:00:00.000+09:00",117400,124000,116300,121800,567185,0.0374787052811,0.0646853146853,0.0490956072351,61.2131239789,117763.162476,116318.066986,1445.09548947,1088.27419627,356.8212932,116880,,4023.11721159,0.0253958806277,0.114341127305,1.81726405268,,,,,"2024-11-04T06:50:03.000+09:00",-2658,102214,0,-0.00574712643678,-0.0878489326765,-0.0591133004926,0,0,0.0655877342419,0.0420944558522,,0.0118644949874,0.00893492771977,0.00292956726765,0.0330305189786,24.9585764424,"validation",,,1.04209445585,,294146.2,275353.2,2.05984531867,1524797,0.193097447206,123562.09548,110197.90452,0.86814798703,-279271,-300205,-743007,91277,134039,352424,194164,173474,405391,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,0.0428735373528,0.056333171946,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-04T00:00:00.000+09:00",121900,122700,118400,121100,352460,-0.00574712643678,-0.00247116968699,0.0421686746988,59.8087601531,118276.522095,116672.284247,1604.23784831,1191.46692668,412.77092163,117125,,4042.89455362,0.0254608044189,0.118155840805,0.44032547096,,,,,"2024-11-05T06:50:03.000+09:00",3726,-58878,0,-0.0206440957886,-0.104046242775,-0.0627580511974,0,0.000821018062397,0.0353037766831,0.0339381003202,,0.0132472159233,0.00983870294529,0.00340851297796,0.0333847609713,24.4770643492,"validation",,,1.03393810032,,283570.8,281543.55,1.25188447755,1172337,0.0856505148138,124044.501427,110205.498573,0.787231677156,-3196,-266238,-712159,-39797,67190,308207,43959,206683,420140,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0240804859925,-0.0400794767557,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-05T00:00:00.000+09:00",120000,121300,117700,118600,287434,-0.0206440957886,-0.014950166113,0.00253592561285,54.9592021144,118326.287926,116815.078006,1511.20992035,1255.41552541,255.794394939,117140,,4011.25922836,0.0256657375223,0.118335602618,0.0251964136095,,,,,"2024-11-06T06:50:03.000+09:00",-4110,-39651,0,-0.0463743676223,-0.102023608769,-0.00843170320405,0,-0.00908340214699,0.0297274979356,0.0124637186273,,0.0127420735274,0.010585291108,0.00215678241939,0.033821747288,24.2522603132,"validation",,,1.01246371863,,308216.8,283379.85,1.01430641593,884903,-0.00985514672268,124070.916245,110209.083755,0.60532517984,-180906,-466728,-890177,59350,154113,348683,125499,322311,559728,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,-0.0159742850144,-0.0176338051033,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-06T00:00:00.000+09:00",119100,119200,111700,113100,386644,-0.0463743676223,-0.0479797979798,-0.0447635135135,46.1025485054,117522.24363,116539.887043,982.356587388,1200.80373781,-218.447150418,116875,,4260.45499776,0.0276185712801,0.12185050723,0.585277772938,,,,,"2024-11-07T06:50:03.000+09:00",0,-3903,0,-0.0450928381963,-0.078691423519,0,0,0.00421585160202,0.0632377740304,-0.0322994652406,,0.0086857346365,0.0106171860107,-0.00193145137416,0.0376698054621,24.5012873141,"validation",,,0.967700534759,,353241.8,292101.75,1.32366204585,498259,-0.112067969466,123995.639016,109754.360984,0.234925475693,-197343,-215395,-909755,8091,-2725,296376,198031,227390,636113,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.0411859226811,-0.0350683195516,,,0,1,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-07T00:00:00.000+09:00",111800,112500,106800,108000,448578,-0.0450928381963,-0.0800681431005,-0.121951219512,39.7119361868,116057.283072,115907.302817,149.9802543,990.639041105,-840.658786804,116125,,4406.13678364,0.0274835292568,0.129690809744,1.42980045791,,,,,"2024-11-08T06:50:03.000+09:00",-573,8324,0,0.0287037037037,-0.0490740740741,0.0305555555556,0,-0.0114942528736,0.0503978779841,-0.0699677072121,,0.00138870605833,0.00917258371393,-0.0077838776556,0.0407975628115,24.6037243645,"validation",,,0.930032292788,,408460.2,275115.7,1.63050672862,49681,-0.343779362646,123655.172641,108594.827359,-0.0394962630734,-184588,-163181,-818855,1310,-31157,248969,191341,203293,591926,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.0455297391641,-0.0319220211751,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-08T00:00:00.000+09:00",109800,112500,109100,111100,197921,0.0287037037037,-0.0878489326765,-0.062447257384,44.7273209381,115294.624138,115551.206312,-256.582174807,741.194797922,-997.776972729,115755,,4412.84129909,0.0275467328137,0.133920668389,-0.575055832875,,,,,"2024-11-11T06:50:03.000+09:00",3494,31673,0,-0.023402340234,-0.13501350135,0.027902790279,0,0.0166666666667,0.0314814814815,-0.0402142456049,,-0.00230947052031,0.00667142032333,-0.00898089084364,0.0397195436462,23.8138092158,"validation",,,0.959785754395,,334607.4,267640.4,0.739503453141,247602,-0.251500520848,123505.993485,108004.006515,0.199715913245,76248,-111209,-714876,-94850,-32014,241033,22272,150419,493751,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.0300606245851,0.0152616707666,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-11T00:00:00.000+09:00",110300,111900,108000,108500,173377,-0.023402340234,-0.104046242775,-0.0897651006711,41.60140527,114249.297347,115028.894734,-779.597386502,437.036361037,-1216.63374754,115220,,4376.20977773,0.027820600555,0.142173733579,-0.755972506069,,,,,"2024-11-12T06:50:03.000+09:00",-5621,10261,0,-0.0184331797235,-0.0608294930876,0.00552995391705,0,-0.00720072007201,0.035103510351,-0.0583232077764,,-0.00718522936868,0.00402798489435,-0.011213214263,0.0403337306703,23.6577291453,"validation",,,0.941676792224,,298790.8,265864.25,0.652126038006,74225,-0.325073980424,123410.628791,107029.371209,0.0897750849739,182609,-29590,-326319,-25973,11099,97837,-159903,23528,246505,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0118879814499,-0.00384303005619,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-12T00:00:00.000+09:00",107500,110000,106400,106500,209967,-0.0184331797235,-0.102023608769,-0.0811044003451,39.3246786521,113057.097755,114397.124753,-1340.0269981,81.6236892104,-1421.65068731,114750,,4320.76622218,0.0275031559529,0.157170359235,-0.398471593785,,,,,"2024-11-13T06:50:03.000+09:00",-1443,-13762,0,-0.0215962441315,0.0553990610329,0.110798122066,1,-0.00921658986175,0.0331797235023,-0.0718954248366,,-0.0125824131277,0.000766419616999,-0.0133488327447,0.0405705748561,23.8306059187,"validation",,,0.928104575163,,283297.4,258044.75,0.813684448143,-135742,-0.304621775874,123767.649361,105732.350639,0.0425637175706,83272,100997,-390204,34716,-55791,130819,-120785,-42991,283110,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.000957259750993,0.00670265255793,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-13T00:00:00.000+09:00",105600,107300,103800,104200,226739,-0.0215962441315,-0.078691423519,-0.064631956912,36.8285335148,111694.467331,113641.782179,-1947.31484766,-324.164018164,-1623.1508295,114390,,4262.14006345,0.0266505133937,0.175552009563,-0.192600558025,,,,,"2024-11-14T06:50:03.000+09:00",134,8906,0,-0.0143953934741,0.0863723608445,0.138195777351,1,-0.00845070422535,0.0328638497653,-0.0890812133928,,-0.0186882423,-0.00311097906107,-0.0155772632389,0.0409034555034,23.8856222636,"validation",,,0.910918786607,,251316.4,249053.15,0.910404064353,-362481,-0.279516440567,124430.697187,104349.302813,-0.00743488277116,15189,101323,-353282,30829,-9276,141266,-46081,-93693,238076,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.00478367667642,0.00777660955317,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-14T00:00:00.000+09:00",105200,106600,101600,102700,323469,-0.0143953934741,-0.0490740740741,-0.0838537020517,35.2567420164,110310.703127,112831.279795,-2520.57666885,-763.446548302,-1757.13012055,113920,,4314.84434463,0.0266720822586,0.197235221844,0.576079084822,,,,,"2024-11-15T06:50:03.000+09:00",-4042,7908,0,-0.064264849075,0.157740993184,0.14605647517,1,0.00959692898273,0.0479846449136,-0.0984901685393,,-0.02454310291,-0.00743375412173,-0.0171093487882,0.0420140637257,24.2264259574,"validation",,,0.901509831461,,226294.6,257158.25,1.25785970312,-685950,-0.364974679988,125154.518236,102685.481764,0.000646144138828,-79680,75318,-423058,5746,15535,152225,76108,-91705,297176,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.015131819244,-0.00266480549468,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-15T00:00:00.000+09:00",100000,100600,91800,96100,723668,-0.064264849075,-0.13501350135,-0.14272970562,29.3260946564,108124.441107,111591.925736,-3467.4846294,-1304.25416452,-2163.23046488,113120,,4785.21260573,0.0296944524693,0.241453114457,2.90267737019,,,,,"2024-11-18T06:50:03.000+09:00",-6830,-97882,0,0.060353798127,0.22372528616,0.253902185224,1,-0.0262901655307,0.0856864654333,-0.150459688826,,-0.0360820460916,-0.0135718435434,-0.0225102025482,0.0497940957932,24.9652325976,"validation",,,0.849540311174,,331444,285739.05,2.53261848529,-1409618,-0.455099329266,126776.588154,99463.4118463,-0.123142464591,-42951,-18202,-563918,-21983,17076,158707,68915,3652,429383,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.0634380132928,-0.0699283269786,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-18T00:00:00.000+09:00",95000,101900,94100,101900,336466,0.060353798127,-0.0608294930876,-0.109265734266,39.0318951594,107166.834783,110874.005312,-3707.17052865,-1784.83743735,-1922.3330913,112495,,5000.55456246,0.0326753027331,0.257507014417,0.292209721532,,,,,"2024-11-19T06:50:03.000+09:00",2263,18114,0,0.103042198234,0.173699705594,0.191364082434,1,-0.0114464099896,0.0811654526535,-0.0941819636428,,-0.0363804762379,-0.0175155783842,-0.0188648978538,0.049073155667,24.2579996021,"validation",,,0.905818036357,,364061.8,292678.7,1.14960876893,-1073152,-0.420597740799,126979.125793,98010.8742066,0.134254764454,-72036,-153322,-579544,-11318,5379,154078,85915,152125,449891,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,0.0387513883887,0.0543282955154,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-19T00:00:00.000+09:00",101300,112400,101300,112400,721144,0.103042198234,0.0553990610329,0,51.9081541909,107971.937124,110987.041955,-3015.10483114,-2030.89091611,-984.213915037,112495,,5436.22923657,0.0401259850683,0.257507014417,2.30629013153,,,,,"2024-11-20T06:50:03.000+09:00",-14423,50931,0,0.00711743772242,0.0578291814947,0.0604982206406,1,-0.00588812561335,0.108930323847,-0.000844481976977,,-0.0268247760778,-0.0180684245205,-0.00875635155727,0.0483650287951,25.1184133354,"validation",,,0.999155518023,,466297.2,319524.3,2.2569300676,-352008,-0.243584603737,126979.125793,98010.8742066,0.496720547676,52018,44064,-427181,-113478,-132659,35598,60559,89639,412852,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.101875767148,0.108016456808,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-20T00:00:00.000+09:00",109800,114800,107400,113200,425877,0.00711743772242,0.0863723608445,-0.025817555938,52.7273400015,108776.25449,111150.964773,-2374.71028374,-2099.65478963,-275.055494109,112345,,5576.49857682,0.0394436528135,0.256163916552,0.546552824443,,,,,"2024-11-21T06:50:03.000+09:00",-1080,42561,0,0.0503533568905,0.0203180212014,0.0512367491166,1,-0.0231316725979,0.0658362989324,0.00761048555788,,-0.0209780060401,-0.0185481871876,-0.00242981885255,0.0492623549189,24.5988172959,"validation",,,1.00761048556,,506124.8,331374.25,1.28518434972,73869,-0.199113992714,126734.367603,97955.6323975,0.529709436287,52074,18683,-416744,-106796,-120549,36155,52250,101983,401623,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,0.00293450521974,0.0117959196206,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-21T00:00:00.000+09:00",114100,120000,112800,118900,570143,0.0503533568905,0.157740993184,0.031222896791,58.1917415333,110333.753799,111724.967383,-1391.21358383,-1957.96654847,566.752964645,112525,,5692.46296419,0.0409183463789,0.259869838404,1.24027150917,,,,,"2024-11-22T06:50:03.000+09:00",-883,69236,0,-0.0109335576114,-0.0117746005046,-0.0319596299411,0,0.00795053003534,0.0636042402827,0.0566540768718,,-0.0117007029758,-0.0164673385069,0.00476663553108,0.0478760552076,24.9396805682,"validation",,,1.05665407687,,555459.6,350062.1,1.62869102368,644012,-0.0789996974822,127145.926783,97904.0732168,0.718009435877,-55848,-129490,-576085,-233776,-234143,-97925,289319,365336,691204,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.0510220942257,0.053633437721,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-22T00:00:00.000+09:00",120000,122000,116500,117600,367728,-0.0109335576114,0.22372528616,0.027972027972,56.5852120806,111451.63783,112160.154984,-708.517154163,-1708.07666961,999.559515447,112685,,5678.7156096,0.0409628489718,0.262125181421,0.0386128574397,,,,,"2024-11-25T06:50:03.000+09:00",2830,17580,0,0.0170068027211,-0.0255102040816,-0.0110544217687,0,0.00925147182506,0.0462573591253,0.0436171628877,,-0.00602480573268,-0.0145244614763,0.0084996557436,0.0482883980408,24.4901431279,"validation",,,1.04361716289,,484271.6,361117.3,1.01830624011,276284,-0.107195085918,127453.788034,97916.2119658,0.666398217261,-273247,-186232,-615848,-161167,-271843,-152742,440953,461677,789222,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.0192419308876,-0.00555650265088,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-25T00:00:00.000+09:00",119900,122400,118500,119600,459173,0.0170068027211,0.173699705594,-0.0148270181219,58.4841576566,112705.23201,112711.254615,-6.0226049489,-1367.66585668,1361.64325173,112595,114328,5615.95020892,0.0388595226558,0.258909110484,0.553480885251,,,,,"2024-11-26T06:50:03.000+09:00",3972,69588,0,-0.00585284280936,-0.0510033444816,-0.0376254180602,0,0.0195578231293,0.0331632653061,0.06221413029,0.0461129382129,-5.03562286697e-05,-0.0114353332498,0.0113849770211,0.0469561054257,24.7290904449,"validation",,,1.06221413029,,508813,363809.1,1.2621262085,735457,-0.0990030210899,127170.935647,98019.0643525,0.740293322138,-525158,-434439,-883589,-161950,-271181,-187513,698729,714797,1097133,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,0.00377336650545,-0.0122689834564,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-26T00:00:00.000+09:00",118000,122100,118000,118900,234633,-0.00585284280936,0.0578291814947,-0.0124584717608,57.5355989807,113658.273239,113169.680199,488.593040218,-996.414077299,1485.00711752,112520,114544,5507.66805114,0.0388377410623,0.256473877589,-0.785804052929,,,,,"2024-11-27T06:50:03.000+09:00",-5915,34737,0,-0.0285954583684,-0.0109335576114,-0.0513036164844,0,-0.0133779264214,0.0342809364548,0.0567010309278,0.0380290543372,0.00410927704137,-0.00838026978384,0.0124895468252,0.0463218507245,24.051815953,"validation",,,1.05670103093,,411510.8,367330.55,0.638751663862,500824,-0.107640516151,126949.220353,98090.7796468,0.721079165882,-497559,-679067,-1000734,-8689,-129354,-163691,516173,820950,1189909,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,-0.000336613731972,-0.000571784301551,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-27T00:00:00.000+09:00",117800,120000,114400,115500,232787,-0.0285954583684,0.0203180212014,-0.0277777777778,53.036110077,113941.615818,113342.29648,599.319337256,-677.267394388,1276.58673164,112355,114660,5514.26319034,0.0392429785284,0.252984444546,-0.835998327798,,,,,"2024-11-28T06:50:03.000+09:00",1949,21751,0,0.017316017316,-0.0207792207792,-0.025974025974,0,-0.00925147182506,0.0470984020185,0.0279916336612,0.00732600732601,0.00518891201087,-0.0058637869644,0.0110526989753,0.0477425384445,24.0149049603,"validation",,,1.02799163366,,372892.8,370893.95,0.627637630649,268037,-0.11621394741,126567.033634,98142.9663665,0.610645671165,-565136,-803442,-898831,65734,-99313,-231863,508469,917896,1153576,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0217313595888,-0.0269363658199,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-28T00:00:00.000+09:00",117300,118800,115000,117500,211312,0.017316017316,-0.0117746005046,0.000851788756388,55.2529129578,114489.059538,113650.274519,838.785019125,-374.056911685,1212.84193081,112360,114792,5391.8158196,0.0393426375578,0.253100717153,-0.990505664474,,,,,"2024-11-29T06:50:03.000+09:00",3268,15827,0,-0.0246808510638,-0.0527659574468,-0.0553191489362,0,0.0155844155844,0.0329004329004,0.0457458170167,0.0235904941111,0.00713859590745,-0.00318346307817,0.0103220589856,0.0458877942094,23.9352846059,"validation",,,1.04574581702,,301126.6,372835.25,0.566770443514,479349,-0.064138651053,126579.19829,98140.8017104,0.680741554316,-322881,-701472,-918825,69187,31782,-217983,259126,684604,1161528,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.0166728046084,0.0138622600906,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-11-29T00:00:00.000+09:00",117800,118000,113700,114600,229589,-0.0246808510638,-0.0255102040816,-0.0591133004926,51.4598974549,114506.127301,113720.624555,785.502746868,-142.144979975,927.647726843,112000,114856,5313.82897535,0.0387736156207,0.242783602311,-0.792195749911,,,,,"2024-12-02T06:50:03.000+09:00",4205,-42565,0,-0.00959860383944,-0.00349040139616,-0.022687609075,0,0.00255319148936,0.0365957446809,0.0232142857143,-0.00222887789928,0.00685429971089,-0.0012403575914,0.00809465730229,0.0463684901863,23.9932491162,"validation",,,1.02321428571,,273498.8,355955.45,0.644993636142,249760,-0.179100643072,125595.881729,98404.1182706,0.595617189519,-205700,-611520,-927163,59374,91187,-195594,150875,530872,1146620,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,-0.005213216605,-0.00135102200523,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-02T00:00:00.000+09:00",116700,117200,112900,113500,185130,-0.00959860383944,-0.0510033444816,-0.0627580511974,50.0562214607,114351.338486,113704.281995,647.056490862,15.6953141927,631.361176669,111620,114912,5241.41261996,0.0387997837992,0.232352452425,-0.991761338121,,,,,"2024-12-03T06:50:03.000+09:00",5768,24475,0,0.0361233480176,-0.0387665198238,-0.0220264317181,0,0.0183246073298,0.0375218150087,0.0168428597026,-0.0122876636035,0.00570093824548,0.000138284706543,0.00556265353893,0.0461798468719,23.7683716759,"validation",,,1.0168428597,,218690.2,347588.95,0.532611868128,64630,-0.159341515316,124587.59037,98652.4096302,0.572488409426,-84844,-363128,-980479,30712,93349,-161354,55761,274928,1165378,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.00901633494522,-0.00613349819058,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-03T00:00:00.000+09:00",114900,117900,114700,117600,192774,0.0361233480176,-0.0109335576114,-0.00843170320405,54.9849157223,114851.132565,113992.853699,858.27886589,184.212024532,674.066841357,111570,115010,5181.31171854,0.0394396559582,0.230651110367,-0.89967422889,,,,,"2024-12-04T06:50:03.000+09:00",3345,48520,0,-0.0382653061224,0.00595238095238,0.0119047619048,1,0.0123348017621,0.0281938325991,0.0540467867706,0.0225197808886,0.00729828967593,0.00156642878003,0.0057318608959,0.0440587731168,23.8443181118,"validation",,,1.05404678677,,210318.4,342855.95,0.562259456194,257404,-0.0915105892139,124436.872192,98703.1278082,0.734322681928,-32787,-236700,-770706,-32222,8249,-309555,64407,232838,1100436,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.0175369264538,0.013987931351,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-04T00:00:00.000+09:00",115400,117400,112100,113100,291048,-0.0382653061224,-0.0207792207792,0,49.2412057552,114581.727555,113926.716388,655.011166941,278.371853014,376.639313927,111570,115052,5204.07516721,0.0389965268001,0.230651110367,-0.281834333092,,,,,"2024-12-05T06:50:03.000+09:00",465,17892,0,-0.0159151193634,0.0486295313882,0.05216622458,1,-0.0187074829932,0.0450680272109,0.0137133638075,-0.0169662413517,0.00579143383679,0.0024612895934,0.00333014424339,0.0460130430346,24.2172711431,"validation",,,1.01371336381,,221970.6,338076.15,0.860894801364,-33644,-0.0786661525813,124436.872192,98703.1278082,0.559455008847,-45014,-91398,-774834,-51221,-25768,-254906,96966,119369,1045555,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.0238258836993,-0.0185056072226,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-05T00:00:00.000+09:00",113300,114000,111200,111300,151041,-0.0159151193634,-0.0527659574468,0.0305555555556,47.1208593658,114076.846393,113732.144804,344.701588939,291.637800199,53.0637887405,111735,114982,5032.35551241,0.0377812467273,0.228464520776,-1.01513970893,,,,,"2024-12-06T06:50:03.000+09:00",196,-14479,0,0.026055705301,0.0575022461815,0.101527403414,1,0.00176834659593,0.0247568523431,-0.00389314001879,-0.0320224035066,0.00309704931662,0.00262028571607,0.000476763600544,0.0452143352418,23.5452911394,"validation",,,0.996106859981,,209916.4,323199.3,0.467330838897,-184685,-0.036257194864,124498.741614,98971.2583856,0.482959542227,-75490,-115737,-871381,-30004,-5842,-192668,113122,128924,1087159,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.00692567131145,-0.00674433002573,,,0,1,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-06T00:00:00.000+09:00",111300,115500,111200,114200,298322,0.026055705301,-0.00349040139616,0.027902790279,50.7969037412,114095.793101,113766.800744,328.992357298,299.108711619,29.8836456791,111890,114822,4980.04440438,0.0376926861688,0.228874048314,-0.17872819756,,,,,"2024-12-09T06:50:03.000+09:00",9144,34666,0,-0.0446584938704,0.0551663747811,0.0840630472855,1,0,0.0386343216532,0.020645276611,-0.00541708035046,0.00288084375918,0.00261916560086,0.000261678158311,0.0436080946093,24.2516352953,"validation",,,1.02064527661,,223663,328219.35,0.908910458814,113637,-0.0204078461553,124694.358633,99085.6413671,0.590203659013,-86308,-117308,-933262,24465,-26660,-190240,72829,154792,1150993,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,0.0316621102808,0.0403788936636,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-09T00:00:00.000+09:00",113200,113500,107900,109100,305943,-0.0446584938704,-0.0387665198238,0.00552995391705,44.8870794651,113327.209547,113421.1118,-93.9022527609,220.506518743,-314.408771504,111920,114578,5074.32694693,0.0386826620431,0.228292101955,-0.176681624357,,,,,"2024-12-10T06:50:03.000+09:00",6696,-27339,0,0.0843263061412,0.11274060495,0.168652612282,1,-0.00875656742557,0.0490367775832,-0.0251965689778,-0.0478102253487,-0.000860698925398,0.0020211413267,-0.0028818402521,0.0465107877812,24.2311742609,"validation",114361.666667,-0.0460090065144,0.974803431022,0.953990993486,247825.6,334847.65,0.913678205596,-192306,-0.0397988458333,124695.226025,99144.7739746,0.38963013279,-77815,-84369,-1035258,13730,-42750,-215203,74031,137639,1279489,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.0168267200169,0.00723692898959,,,0,1,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-10T00:00:00.000+09:00",110100,118800,110100,118300,368253,0.0843263061412,0.00595238095238,0.110798122066,55.0471532281,114092.254232,113782.510926,309.743306341,238.353876263,71.3894300788,112510,114532,5404.732165,0.0424044685737,0.227701643511,0.15815722296,,,,,"2024-12-11T06:50:03.000+09:00",5477,55830,0,0.00253592561285,0.00760777683855,0.0540997464074,1,0.00916590284143,0.0797433547204,0.0514620922585,0.0328991024343,0.0026182866132,0.00201482566579,0.000603460947411,0.0456866624261,24.4975045309,"validation",114531.666667,0.0329021085871,1.05146209226,1.03290210859,282921.4,342761.95,1.07436954423,175947,0.0454672696313,125319.355956,99700.6440443,0.726006679025,-125911,-208861,-1080564,3049,29429,-224335,128003,192520,1335947,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,0.0600695556815,0.0291756705851,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-11T00:00:00.000+09:00",118300,119400,116600,118600,177017,0.00253592561285,0.0486295313882,0.138195777351,55.336298608,114785.753581,114139.361969,646.391612688,319.961423548,326.43018914,113230,114530,5218.6798675,0.0419386560968,0.220338601583,-0.999655523705,,,,,"2024-12-12T06:50:03.000+09:00",3323,-2189,0,-0.00758853288364,0.00337268128162,0.0581787521079,1,0,0.0236686390533,0.0474255939239,0.0355365406444,0.00545018223177,0.0026978197601,0.00275236247167,0.0440023597597,23.7675128177,"validation",114680,0.0341820718521,1.04742559392,1.03418207185,260115.2,340275.85,0.520216171674,352964,0.105127207823,125704.469929,100755.530071,0.715239606602,-165139,-237433,-1113590,-41080,-16519,-262149,208052,265878,1405126,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,-0.00766739636048,-0.0191240148337,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-12T00:00:00.000+09:00",118800,120800,116100,117700,359030,-0.00758853288364,0.0575022461815,0.14605647517,54.2097691484,115234.099184,114403.112934,830.98625028,422.166388894,408.819861386,113980,114542,5181.63130554,0.0417881266209,0.204014680389,0.103946318378,,,,,"2024-12-13T06:50:03.000+09:00",12947,5464,0,0.0237892948173,-0.0220900594732,0.0807136788445,0,0.00168634064081,0.039629005059,0.0326373047903,0.0275706727663,0.00706020603466,0.00358680024549,0.00347340578917,0.0440240552722,24.4670555227,"validation",114793.333333,0.0253208664847,1.03263730479,1.02532086648,301713,342053.9,1.04962989751,-6066,0.0993825826865,125606.796635,102353.203365,0.659975275937,-355192,-364071,-1310770,166,-12580,-220783,358868,383385,1562249,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.023805457277,-0.0185809580227,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-13T00:00:00.000+09:00",117100,120500,116300,120500,318501,0.0237892948173,0.0551663747811,0.253902185224,57.1335837408,116044.237771,114854.734198,1189.50357318,575.63382575,613.869747425,115200,114630,5111.51478372,0.0384826457076,0.149135885506,-0.0238961503001,,,,,"2024-12-16T06:50:03.000+09:00",-733,22562,0,0.00746887966805,-0.0348547717842,0.0381742738589,0,-0.00509770603229,0.035683942226,0.0460069444444,0.0512082351915,0.00987139894752,0.0047770441971,0.00509435475042,0.0424192098234,24.3707859256,"validation",114945,0.0483274609596,1.04600694444,1.04832746096,305748.8,321795.55,0.989761977753,312435,0.267569424127,123790.227005,106609.772995,0.808490101415,-260021,-382574,-1297634,-36032,-31068,-238384,304296,423987,1571328,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0188177382447,0.00859942139961,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-16T00:00:00.000+09:00",120500,122100,119200,121400,290433,0.00746887966805,0.11274060495,0.191364082434,58.060560362,116868.201191,115339.568702,1528.63248914,766.233558429,762.398930712,116175,114734,4953.54944202,0.0368585778799,0.111965682422,-0.210602171306,,,,,"2024-12-17T06:50:03.000+09:00",8257,45353,0,-0.0181219110379,-0.0518945634267,0.0510708401977,0,0,0.0240663900415,0.0449752528513,0.0580996043021,0.012591700899,0.00631164380913,0.00628005708989,0.0408035374137,24.2859743495,"validation",115123.333333,0.0545212380925,1.04497525285,1.05452123809,302646.8,319493.9,0.909040829888,602868,0.262292957706,122678.806578,109671.193422,0.901687837545,-218003,-377621,-1259557,20391,-9858,-230440,206483,398330,1525694,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0096697568118,0.000549761279051,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-17T00:00:00.000+09:00",121600,122100,116900,119200,348803,-0.0181219110379,0.00760777683855,0.0604982206406,54.9333810189,117226.939469,115625.526576,1601.41289351,933.269425445,668.143468066,116515,114752,4971.15305331,0.0303630798815,0.10966529946,0.4639414637,,,,,"2024-12-18T06:50:03.000+09:00",3226,32330,0,-0.00167785234899,-0.0536912751678,0.0805369127517,0,0.00164744645799,0.0428336079077,0.0230442432305,0.0387618516453,0.0134346719254,0.00782944148863,0.00560523043679,0.0417043041385,24.4508206055,"validation",115231.666667,0.0344378715342,1.02304424323,1.03443787153,298756.8,300876.85,1.1592882603,254065,0.100717785366,122903.826183,110126.173817,0.71013249719,-121016,-359176,-1483804,-44894,-60523,-152199,174131,429513,1675821,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,-0.00520090355287,-0.0123097054061,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-18T00:00:00.000+09:00",119700,120700,117400,119000,190616,-0.00167785234899,0.00337268128162,0.0512367491166,54.6452328628,117499.718013,115875.48757,1624.23044231,1071.46162882,552.76881349,116805,114764,4851.78497807,0.0303696611338,0.107637968088,-0.967732535474,,,,,"2024-12-19T06:50:03.000+09:00",256,18000,0,-0.0327731092437,-0.0546218487395,0.0873949579832,0,0.00419463087248,0.0276845637584,0.018792003767,0.0369105294343,0.0136489953135,0.00900387923376,0.00464511607975,0.0407713023367,23.8448949843,"validation",115365,0.0315086898106,1.01879200377,1.03150868981,301476.6,289113.8,0.659311316167,63449,-0.00180205856656,123091.326431,110518.673569,0.674585270429,-149514,-366949,-1499222,-62366,-52354,-193954,226766,442701,1745844,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0129200729521,-0.00614168807984,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-19T00:00:00.000+09:00",116500,117000,114900,115100,194424,-0.0327731092437,-0.0220900594732,-0.0319596299411,49.223126809,117130.530626,115818.044046,1312.48657949,1119.66661895,192.819960535,116615,114606,4798.08605106,0.0292665442611,0.107210357002,-0.941029147064,,,,,"2024-12-20T06:50:03.000+09:00",-7568,-9697,0,0.010425716768,-0.0356211989574,0.0825369244136,0,-0.0210084033613,0.0176470588235,-0.01299146765,0.00431042004782,0.0114030111163,0.0097277725365,0.0016752385798,0.0416862384975,23.8313532149,"validation",115370,-0.00234029643755,0.98700853235,0.997659703562,268555.4,270327.85,0.719215574718,-130975,-0.143342056692,122866.167891,110363.832109,0.378822643509,-164178,-186607,-1367887,-121854,-131878,-118518,301026,340488,1537401,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.0132515288409,-0.0138359416476,,,0,1,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-20T00:00:00.000+09:00",115100,119500,114100,116300,245554,0.010425716768,-0.0348547717842,-0.0110544217687,50.8394700996,117002.756684,115853.744487,1149.01219603,1125.53573437,23.4764616621,116550,114562,4841.07990456,0.0292816500083,0.107007533486,-0.240462760213,,,,,"2024-12-23T06:50:03.000+09:00",-15062,34445,0,-0.0103181427343,-0.0369733447979,0.0997420464316,0,0,0.0469157254561,-0.002145002145,0.0151708245317,0.00987972653507,0.0096778652998,0.000201861235272,0.0416257945362,24.0752004998,"validation",115271.666667,0.0089209548458,0.997854997855,1.00892095485,253966,264219.15,0.929357315698,114579,-0.03060054504,122785.864014,110314.135986,0.479954662302,-81715,-180870,-1292272,-84680,-109171,-75712,184338,309555,1419206,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,0.0234720686747,0.0338782855915,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-23T00:00:00.000+09:00",117400,117400,112600,115100,184254,-0.0103181427343,-0.0518945634267,-0.0376254180602,49.1544121497,116710.024886,115797.911562,912.113323565,1082.85125221,-170.737928642,116325,114480,4838.14562566,0.029086833212,0.104925773202,-1.01509211258,,,,,"2024-12-24T06:50:03.000+09:00",9287,-14846,0,-0.0199826238054,-0.0356211989574,0.10425716768,0,0.00945829750645,0.0412725709372,-0.0105308403181,0.00541579315164,0.00792452930986,0.00940791704784,-0.00148338773798,0.0420342799797,23.7776271142,"validation",115168.333333,-0.000593334394582,0.989469159682,0.999406665605,232730.2,250473.2,0.735623611628,-69675,-0.160722185048,122427.745284,110222.254716,0.399635332706,-2101,-151047,-976165,-75564,-148309,-107568,81977,318195,1129092,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.0260659122162,-0.0266728284341,,,0,1,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-24T00:00:00.000+09:00",115100,115800,112800,112800,122728,-0.0199826238054,-0.0536912751678,-0.0513036164844,46.0068955575,116108.482596,115575.844039,532.63855655,972.808713075,-440.170156525,116020,114418,4706.84950954,0.0293543419492,0.106307175929,-1.72270415952,,,,,"2024-12-26T06:50:03.000+09:00",147,-22472,0,-0.00265957446809,0.0549645390071,0.126773049645,1,0,0.0260642919201,-0.0277538355456,-0.0141411316401,0.00472197301906,0.00862419071875,-0.00390221769969,0.041727389269,23.3510974216,"validation",115038.333333,-0.0194572823552,0.972246164454,0.980542717645,187515.2,244877.95,0.501180281851,-192403,-0.141545410683,122186.879276,109853.120724,0.238927919934,-32694,-98285,-903022,-26354,-113338,-136183,64591,230948,1085819,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.0193724706938,-0.0212634671008,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-26T00:00:00.000+09:00",113600,115600,112500,112500,153062,-0.00265957446809,-0.0546218487395,-0.025974025974,45.5967691867,115553.331427,115348.00374,205.327687163,819.312507893,-613.98482073,115870,114440,4592.07454458,0.0287260813132,0.109662524484,-1.19234817214,,,,,"2024-12-27T06:50:03.000+09:00",-1729,25423,0,-0.0133333333333,0.0577777777778,0.133333333333,1,0.00709219858156,0.0274822695035,-0.029084318633,-0.0169521146452,0.001825134997,0.00728277784794,-0.00545764285093,0.0408184403962,23.5693068477,"validation",114935,-0.0211858876756,0.970915681367,0.978814112324,180004.4,240891.7,0.635397566624,-345465,-0.127339796265,122223.298356,109516.701644,0.23478342971,3385,-27971,-723751,-50288,-97093,-191734,48728,131517,959465,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,0.00178619938339,0.00391289175061,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-27T00:00:00.000+09:00",111700,113700,110000,111000,138924,-0.0133333333333,-0.0356211989574,-0.0553191489362,43.5083298443,114852.8189,115025.929389,-173.110488992,620.827908516,-793.938397508,115545,114418,4528.35493425,0.02852975693,0.115017354337,-1.28158291075,,,,,"2024-12-30T06:50:03.000+09:00",-903,10175,0,0.00900900900901,0.104504504505,0.0891891891892,1,-0.00711111111111,0.0328888888889,-0.0393353238998,-0.0298729220927,-0.00155955395488,0.00559304422086,-0.00715259817574,0.0407959903986,23.4589677804,"validation",114833.333333,-0.033381712627,0.9606646761,0.966618287373,168904.4,237272.3,0.585504502633,-484389,-0.203086917436,122189.840103,108900.159897,0.158005314706,-1744,11387,-655028,-43084,-69539,-219839,46887,64056,916853,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.00308502800792,0.000979022359047,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2024-12-30T00:00:00.000+09:00",110300,114600,110300,112000,126051,0.00900900900901,-0.0369733447979,-0.022687609075,45.3068453755,114413.923685,114801.786471,-387.862786674,419.089769478,-806.952556152,115415,114416,4512.04386752,0.0281591701534,0.11806616408,-1.31757694183,,,,,"2025-01-02T06:50:03.000+09:00",2720,2520,0,-0.00892857142857,0.105357142857,0.101785714286,1,-0.00630630630631,0.0387387387387,-0.0295888749296,-0.0211159278423,-0.00346306059531,0.00374187294177,-0.00720493353707,0.04028610596,23.3706960163,"validation",114765,-0.0240927111924,0.97041112507,0.975907288808,145003.8,232095.4,0.543099949417,-358338,-0.131001734632,122228.303164,108601.696836,0.24938734429,1013,-15557,-696309,-21334,-49992,-216891,31009,77619,965953,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,0.0112046451821,-0.00934016587875,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-02T00:00:00.000+09:00",112400,113700,110800,111000,114727,-0.00892857142857,-0.0356211989574,-0.0220264317181,43.804956787,113888.704656,114520.172659,-631.468002389,208.978215104,-840.446217494,115290,114348,4396.89787698,0.0281490290086,0.122079982979,-1.35650683226,,,,,"2025-01-03T06:50:03.000+09:00",-4159,7064,0,0.0720720720721,0.148648648649,0.133333333333,1,0.00357142857143,0.0258928571429,-0.0372105126203,-0.0292790429216,-0.00568890092243,0.00188268662256,-0.00757158754499,0.0396116925854,23.2675961525,"validation",114678.333333,-0.0320752249044,0.96278948738,0.967924775096,131098.4,228575.25,0.501922233488,-473065,-0.11761881481,122327.300619,108252.699381,0.195195627389,-15798,-41668,-654705,-1827,-23356,-224273,28963,78503,932667,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,-0.00869935605364,-0.0213734615036,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-03T00:00:00.000+09:00",110800,119000,110800,119000,354105,0.0720720720721,0.0549645390071,0.0119047619048,56.288643202,114675.057786,114852.011721,-176.953934902,131.791785103,-308.745720005,115360,114480,4668.54802862,0.031404070072,0.124041102098,1.33839507957,,,,,"2025-01-06T06:50:03.000+09:00",-227,98301,0,0,0.0478991596639,0.046218487395,1,-0.0018018018018,0.0738738738739,0.0315533980583,0.0394828791055,-0.00148700785632,0.00110749399246,-0.00259450184879,0.0392314960389,24.4642275304,"validation",114690,0.0375795622984,1.03155339806,1.0375795623,177373.8,236641.8,1.49637553467,-118960,-0.0795218765239,122514.690769,108205.309231,0.754378569076,-73067,-28986,-695308,13580,-29605,-174037,71547,71012,923993,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.0541558257299,0.0442113610632,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-06T00:00:00.000+09:00",119000,120100,117400,119000,182514,0,0.0577777777778,0.05216622458,56.288643202,115340.433511,115159.270112,181.163399281,141.666107939,39.4972913427,115655,114536,4527.93745515,0.0300871636777,0.125262392079,-0.556026947821,,,,,"2025-01-07T06:50:03.000+09:00",-1742,19051,0,0.0302521008403,0.0546218487395,0.0176470588235,1,0,0.0226890756303,0.0289222255847,0.0389746455263,0.00152238150657,0.00119047149528,0.000331910011283,0.0380498945811,23.8014609335,"validation",114700,0.0374891020052,1.02892222558,1.03748910201,183264.2,231215.1,0.789368860425,-118960,-0.0184494870793,122898.610978,108411.389022,0.730893128453,-13796,-32738,-665091,-7888,-7592,-173558,23024,51915,892011,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0191324859127,-0.0172863296305,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-07T00:00:00.000+09:00",118600,123300,118600,122600,492606,0.0302521008403,0.104504504505,0.101527403414,60.8299500481,116457.289894,115710.435289,746.854605274,262.703807406,484.150797868,116220,114682,4540.22763693,0.0303185913536,0.129976023494,2.38711385899,,,,,"2025-01-08T06:50:03.000+09:00",1030,73972,0,0.00978792822186,0.0375203915171,-0.00407830342577,1,-0.00336134453782,0.0394957983193,0.0548958871107,0.0690430930748,0.00609179939049,0.00214277167541,0.00394902771508,0.0370328518509,24.8241472474,"validation",114693.333333,0.0689374564055,1.05489588711,1.06893745641,254000.6,248293.35,1.98396775427,373646,0.112433740171,123772.906725,108667.093275,0.922353951406,-178425,-218349,-757640,72827,92555,-121442,107256,138872,926801,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,0.0288617832371,0.029792465206,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-08T00:00:00.000+09:00",121400,124200,121100,123800,406507,0.00978792822186,0.105357142857,0.0840630472855,62.238271686,117586.937603,116309.662305,1277.27529823,465.61810557,811.657192658,116700,114870,4437.35423429,0.0299668779799,0.140070723165,1.42047033209,,,,,"2025-01-09T06:50:03.000+09:00",16539,56599,0,0.029886914378,0.0105008077544,-0.0234248788368,1,-0.00978792822186,0.0252854812398,0.0608397600686,0.0777400539741,0.0103172479663,0.00376105093352,0.00655619703278,0.0358429259636,24.6417790672,"validation",114781.666667,0.0785694579564,1.06083976007,1.07856945796,310091.8,253702.6,1.60229733554,780153,0.131357739337,124873.126697,108526.873303,0.934350296006,-158213,-188212,-767213,58790,50519,-139712,100152,140155,951316,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.00182878057795,0.00792238644904,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-09T00:00:00.000+09:00",124500,131000,122500,127500,1373828,0.029886914378,0.148648648649,0.168652612282,66.2656732565,119112.024125,117138.576208,1973.44791751,767.184067959,1206.26384956,117620,114992,4727.54321755,0.028207408,0.147444989272,3.99441804374,,,,,"2025-01-10T06:50:03.000+09:00",-18410,324578,0,-0.0219607843137,0.00078431372549,-0.0439215686275,1,0.00565428109855,0.0686591276252,0.0839993198436,0.108772784194,0.0154780228825,0.00601712994478,0.00946089293769,0.0370787703338,25.8889832056,"validation",114920,0.109467455621,1.08399931984,1.10946745562,561912,307096.85,4.47359847553,2153981,0.382010919357,126291.239819,108948.760181,1.06969938591,-277217,-294157,-864493,100348,94583,-86940,173712,196664,991692,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,0.0295497532745,0.0244813587453,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-10T00:00:00.000+09:00",127500,127900,124600,124700,447558,-0.0219607843137,0.0478991596639,0.0540997464074,60.9665313548,119971.712721,117698.681674,2273.03104752,1068.35346387,1204.67758365,117940,115078,4625.57584487,0.0228742001176,0.156079347648,0.508328980606,,,,,"2025-01-13T06:50:03.000+09:00",-21492,69103,0,0.00641539695269,0.0328789093825,-0.00320769847634,1,0,0.0258823529412,0.0573172799729,0.0836128538904,0.0182279955696,0.00856738944565,0.00966060612392,0.0370936314745,24.7452275489,"validation",115066.666667,0.0837195828505,1.05731727997,1.08371958285,580602.6,311062.1,1.43880594904,1706423,0.246008112207,127143.999131,108736.000869,0.867231673098,-211795,-357077,-843524,29284,108259,-95207,186442,253767,985240,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.0195340425714,-0.0141793822792,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-13T00:00:00.000+09:00",124600,126500,124000,125500,275869,0.00641539695269,0.0546218487395,0.0581787521079,61.9039077295,120822.218457,118276.557106,2545.66135112,1363.81504132,1181.8463098,118285,115212,4473.74899881,0.0228867852739,0.165305130816,-0.15037112828,,,,,"2025-01-14T06:50:03.000+09:00",-3720,23208,0,0.0135458167331,0.0310756972112,-0.0278884462151,1,-0.000801924619086,0.0200481154771,0.0609967451494,0.0892962538624,0.0202841541922,0.0108670521221,0.00941710207012,0.0356474023809,24.2677424319,"validation",115301.666667,0.08844914066,1.06099674515,1.08844914066,599273.6,316004.7,0.872990180209,1982292,0.257801228906,128061.558699,108508.441301,0.868994869358,-797388,-971804,-1399462,193053,251460,94421,626586,743717,1369850,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,0.0168376119317,0.0198993568908,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-14T00:00:00.000+09:00",126800,128100,125200,127200,267356,0.0135458167331,0.0375203915171,0.0807136788445,63.8884770789,121803.415617,118937.552875,2865.86274168,1664.22458139,1201.63816028,118760,115408,4361.33835604,0.0228573153088,0.177032071106,-0.165086996198,,,,,"2025-01-15T06:50:03.000+09:00",-10325,71462,0,-0.0165094339623,-0.0204402515723,0.0102201257862,0,0.0103585657371,0.0231075697211,0.0710676995621,0.102176625537,0.022530367466,0.0130835265833,0.00944684088274,0.0342872512267,24.2498523125,"validation",115553.333333,0.100790399815,1.07106769956,1.10079039982,554223.6,311421,0.85850344068,2249648,0.362164722353,129272.164382,108247.835618,0.901439688968,-715759,-831491,-1225060,85948,107704,-1158,664614,754022,1297438,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,0.0103966658791,-0.00033424708981,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-15T00:00:00.000+09:00",126800,128500,124600,125100,209376,-0.0165094339623,0.0105008077544,0.0381742738589,59.7478761208,122310.582445,119394.03044,2916.55200503,1914.69006612,1001.86193891,118990,115474,4328.38561632,0.0228129722231,0.182372216497,-0.360630292076,,,,,"2025-01-16T06:50:03.000+09:00",-9604,39560,0,0.0199840127898,0.0223820943245,0.0295763389289,1,-0.00314465408805,0.0306603773585,0.0513488528448,0.0833607565339,0.0233137650282,0.0153052763079,0.00800848872028,0.0345994054062,23.9887556542,"validation",115770,0.080590826639,1.05134885284,1.08059082664,514797.4,305964.75,0.684314124421,2040272,0.28235883382,129840.23502,108139.76498,0.781560721425,-657759,-856623,-1241262,58192,107661,-983,625896,779511,1306840,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.0162731882667,-0.00755450108944,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-16T00:00:00.000+09:00",127000,128500,125400,127600,208716,0.0199840127898,0.00078431372549,0.0510708401977,62.8358291628,123124.338992,120001.880037,3122.45895489,2156.24384387,966.215111015,119300,115604,4262.07235801,0.0231204094056,0.191883866195,-0.346767541356,,,,,"2025-01-17T06:50:03.000+09:00",-1846,33208,0,0.00940438871473,-0.00391849529781,0.0188087774295,0,0.0151878497202,0.0247801758593,0.0695725062867,0.103768035708,0.0244706814646,0.0168984627263,0.00757221873836,0.0334018209876,24.0053854051,"validation",115990,0.100094835762,1.06957250629,1.10009483576,281775,301878.9,0.691389825523,2248988,0.272645752982,130745.872619,107854.127381,0.862576112657,-117406,-811993,-1298865,-51667,99445,22363,176994,746999,1340361,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,0.00769633371126,0.00223552696186,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-17T00:00:00.000+09:00",127100,130400,126600,128800,298005,0.00940438871473,0.0328789093825,0.0805369127517,64.2533930242,123997.517609,120653.592627,3343.92498165,2393.78007143,950.144910219,119780,115808,4229.06718958,0.0226511734764,0.203223369729,-0.00496935374132,,,,,"2025-01-20T06:50:03.000+09:00",-7456,64079,0,0.00465838509317,-0.013198757764,0.0201863354037,0,-0.00391849529781,0.0297805642633,0.0753047253298,0.112185686654,0.0259621504786,0.0185852490018,0.00737690147685,0.0328343725899,24.3708816365,"validation",116263.333333,0.107829926317,1.07530472533,1.10782992632,251864.4,299339,0.99554351421,2546993,0.382998540117,131951.047613,107608.952387,0.870551504141,-104010,-723706,-1208054,22442,100862,66178,81353,648933,1204660,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0109632475035,0.0087830477228,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-20T00:00:00.000+09:00",130000,131200,125900,129400,233023,0.00465838509317,0.0310756972112,0.0873949579832,64.9728059252,124828.668746,121301.474655,3527.19409114,2620.46287537,906.731215769,120300,116134,4305.56239033,0.0226119753037,0.213837874525,-0.255602912583,,,,,"2025-01-21T06:50:03.000+09:00",-631,1109,0,-0.0370942812983,-0.0146831530139,0.0231839258114,0,0.00931677018634,0.041149068323,0.0756442227764,0.11423011349,0.0272580687105,0.0202508722981,0.00700719641244,0.0332732796779,24.1295561012,"validation",116483.333333,0.110888539133,1.07564422278,1.11088853913,243295.2,301459.35,0.772983156767,2780016,0.450569371957,133162.348153,107437.651847,0.853745672719,-131332,-190567,-1223080,45513,-39879,106896,88753,241678,1168827,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.00604532016479,0.000560080990724,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-21T00:00:00.000+09:00",129400,129400,123300,124600,277474,-0.0370942812983,-0.0204402515723,0.0825369244136,55.3719889592,124793.488939,121545.809865,3247.67907332,2745.90611496,501.772958361,120775,116466,4433.7365053,0.0229841815876,0.211308431797,-0.105505915382,,,,,"2025-01-22T06:50:03.000+09:00",-1211,20071,0,0.0264847512039,-0.029695024077,0.0746388443018,0,0,0.0471406491499,0.0316704616022,0.069840125015,0.0260648400748,0.022037769783,0.00402707029182,0.0355837600747,24.2663463994,"validation",116638.333333,0.0682594344341,1.0316704616,1.06825943443,245318.8,305611.85,0.907929453652,2502542,0.430859765418,133535.387925,108014.612075,0.649877888605,-177351,-273585,-1312038,37785,51282,182002,143563,225948,1182898,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.0362927099009,-0.0349091948568,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-22T00:00:00.000+09:00",125900,129100,125100,127900,233401,0.0264847512039,0.0223820943245,0.0997420464316,59.7729921519,125271.413717,122016.490616,3254.92310126,2847.70951222,407.213589041,121355,116802,4438.46961207,0.0234620503813,0.213377225623,-0.268333081047,,,,,"2025-01-23T06:50:03.000+09:00",1080,27259,0,-0.00625488663018,-0.0351837372948,0.00703674745895,0,0.0104333868379,0.0321027287319,0.0539326768572,0.09501549631,0.0254489687354,0.0222651251933,0.00318384354215,0.0347026552937,24.1195172709,"validation",116863.333333,0.0944407997946,1.05393267686,1.09444079979,250123.8,305004.2,0.765238642615,2735943,0.429725885742,134302.196608,108407.803392,0.752757419165,-173814,-239761,-1300153,4187,46857,155045,173817,196854,1194139,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.0149558972982,0.0178905385246,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-23T00:00:00.000+09:00",128800,128800,126100,127100,168921,-0.00625488663018,-0.00391849529781,0.10425716768,58.2727195808,125552.734684,122393.046867,3159.68781715,2910.10517321,249.582643947,121955,117174,4314.29321121,0.0233455215263,0.210633515139,-0.50640135023,,,,,"2025-01-24T06:50:03.000+09:00",-10373,13165,0,0,-0.0102281667978,0.0291109362707,0,0.00703674745895,0.0211102423769,0.0421876921815,0.0847116254459,0.0248598569406,0.0228961854698,0.00196367147086,0.0339440850606,23.7899158862,"validation",116958.333333,0.0867117919487,1.04218769218,1.08671179195,242164.8,304237.55,0.555227321545,2567022,0.43332866045,134798.905169,109111.094831,0.700289551042,-124241,-197402,-1345220,14025,25813,196485,111694,176378,1198544,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.0061397958665,0.00507911126689,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-24T00:00:00.000+09:00",128800,129800,126800,127100,143727,0,-0.013198757764,0.126773049645,58.2727195808,125790.775502,122741.710062,3049.06543995,2937.89722656,111.168213395,122670,117586,4220.41512469,0.0226623305061,0.200645632271,-0.606146151466,,,,,"2025-01-31T06:50:03.000+09:00",123,-275,0,0.00314712824548,-0.0204563335956,0.0393391030685,0,0.0133752950433,0.0236034618411,0.0361131490992,0.0809109928053,0.0239894999209,0.02311484836,0.000874651560939,0.0332054691164,23.6284004031,"validation",117070,0.0856752370377,1.0361131491,1.08567523704,211309.2,305287.5,0.47079228596,2567022,0.451938746264,134976.599855,110363.400145,0.67998472576,-120914,-290489,-1400258,-1660,27180,206696,125097,269692,1243404,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.00847151052081,-0.00653305893565,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-01-31T00:00:00.000+09:00",129300,129800,126100,127500,176246,0.00314712824548,-0.0146831530139,0.133333333333,58.8713367084,126053.733117,123094.175983,2959.55713371,2942.22920799,17.3279257237,123420,118052,4183.24261578,0.0225835396896,0.187011309806,-0.489619257754,,,,,"2025-02-03T06:50:03.000+09:00",5763,38148,0,-0.0517647058824,-0.0501960784314,-0.0141176470588,0,0.0173092053501,0.0291109362707,0.0330578512397,0.0800325280385,0.0232122128134,0.0230763075136,0.000135905299794,0.0328097460061,23.835507669,"validation",117215,0.0877447425671,1.03305785124,1.08774474257,199953.8,306446.7,0.575127746522,2743268,0.503959252947,134960.467928,111879.532072,0.676769262105,-142843,-251272,-1446381,22031,23375,227364,123900,232001,1269311,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,0.0108063840008,0.00376463243078,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-03T00:00:00.000+09:00",124800,124800,120300,120900,234451,-0.0517647058824,-0.029695024077,0.0891891891892,46.9125586436,125260.851099,122931.644429,2329.20667003,2819.6247004,-490.418030364,123915,118416,4398.72528609,0.0256223234617,0.163502518709,-0.291112777108,,,,,"2025-02-04T06:50:03.000+09:00",-19511,23717,0,0.0206782464847,0.00992555831266,0.0272952853598,1,-0.0211764705882,0.0352941176471,-0.0243311947706,0.0209768950142,0.0192655638547,0.0233219578197,-0.00405639396496,0.0363831702737,24.0677209264,"validation",117273.333333,0.0309249047809,0.975668805229,1.03092490478,191349.2,311223.05,0.753321452251,2508817,0.480877942685,134045.207303,113784.792697,0.351187645532,-141899,-161950,-1485375,-3769,-15741,235800,150897,183712,1302554,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.0265717465637,-0.0181379912494,,,0,1,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-04T00:00:00.000+09:00",123100,126900,122000,123400,195019,0.0206782464847,-0.0351837372948,0.101785714286,50.9749495822,124974.566315,122966.337434,2008.22888031,2657.34553638,-649.116656067,124485,118962,4513.10205136,0.0258477982334,0.137251839738,-0.457179529961,,,,,"2025-02-05T06:50:03.000+09:00",-1358,28074,0,0.0194489465154,-0.0202593192869,0.0267423014587,0,0.0181968569065,0.04052936311,-0.00871590954734,0.0373060304971,0.016274140035,0.0215344046708,-0.00526026463587,0.0365729501731,23.9040386592,"validation",117300,0.0520034100597,0.991284090453,1.05200341006,183672.8,314671.45,0.619754350132,2703836,0.48656686204,133027.897635,115942.102365,0.436496956514,-62366,-179041,-1463637,20307,43300,248337,45579,141454,1257974,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.00937402268226,-0.00222598767273,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-05T00:00:00.000+09:00",123500,126400,122900,125800,155635,0.0194489465154,-0.0102281667978,0.133333333333,54.5691071222,125101.556112,123176.238365,1925.31774728,2510.93997856,-585.622231279,125225,119440,4440.73761912,0.0258126713869,0.0941728441617,-0.618821653776,,,,,"2025-02-06T06:50:03.000+09:00",-440,40629,0,-0.010333863275,-0.0310015898251,0.00556438791733,0,0.000810372771475,0.0283630470016,0.00459173487722,0.0532484929672,0.0153045925857,0.0199597772541,-0.00465518466835,0.0352999810741,23.6977174245,"validation",117378.333333,0.0717480511736,1.00459173488,1.07174805117,181015.6,316716.85,0.49140107323,2859471,0.526106520698,131121.397205,119328.602795,0.54875858766,-13112,-140143,-1443695,45805,55155,274996,-30177,90130,1210171,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.00833555201407,0.0040861284245,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-06T00:00:00.000+09:00",124500,125500,120900,124500,180135,-0.010333863275,-0.0204563335956,0.046218487395,52.3311283972,125009.009018,123274.294782,1734.71423568,2355.69482998,-620.980594306,125500,119682,4473.5420749,0.0211990641703,0.0825307243106,-0.488455224944,,,,,"2025-02-07T06:50:03.000+09:00",2574,-14572,0,-0.0273092369478,-0.00160642570281,0.0281124497992,0,-0.010333863275,0.0365659777424,-0.00796812749004,0.0402566802025,0.0139334476761,0.0189212436143,-0.0049877959382,0.0359320648586,23.8335228437,"validation",117476.666667,0.0597849218284,0.99203187251,1.05978492183,188297.2,308018.35,0.5848190538,2679336,0.454241768388,130678.80295,120321.19705,0.403452592273,-53373,-94409,-1465681,65351,51270,287571,-9680,48935,1221327,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0212852555126,-0.0231112306449,,,0,1,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-07T00:00:00.000+09:00",123600,125100,121100,121100,136542,-0.0273092369478,-0.0501960784314,0.0176470588235,46.912180519,124407.623015,123113.23591,1294.38710567,2143.43328512,-849.046179453,125605,119840,4439.71764098,0.0221725570913,0.0750203374133,-0.643011461777,,,,,"2025-02-10T06:50:03.000+09:00",-6921,-8585,0,0.00825763831544,0.0074318744839,0.120561519405,1,-0.00722891566265,0.0321285140562,-0.0358664065921,0.0105140186916,0.0106885805588,0.0176996968218,-0.00701111626303,0.0366615825019,23.5287594682,"validation",117610,0.0296743474194,0.964133593408,1.02967434742,180356.4,305719.75,0.446624727385,2542794,0.43532581719,130316.46474,120893.53526,0.0219108867171,-57703,-93901,-1507544,57441,78710,313666,2754,20308,1237704,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.0214631740721,-0.0307942164161,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-10T00:00:00.000+09:00",120900,123400,120000,122100,185265,0.00825763831544,0.00992555831266,-0.00407830342577,48.5981112164,124052.60409,123038.181398,1014.42269206,1917.63116651,-903.208474447,125580,119904,4365.4520952,0.0212257761897,0.0761234398853,-0.403094367488,,,,,"2025-02-11T06:50:03.000+09:00",1835,19887,0,-0.00982800982801,0.0524160524161,0.100737100737,1,-0.00165152766309,0.0280759702725,-0.0277114190158,0.0183146517214,0.00830813015611,0.0157054149591,-0.00739728480301,0.0357530884127,23.8421381717,"validation",117845,0.0361067503925,0.972288580984,1.03610675039,170519.2,290352.7,0.638068803906,2728059,0.405440176723,130359.79079,120800.20921,0.135967330726,-18270,-16514,-1283540,25974,84898,228143,-5373,-66140,1097542,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.00851537844994,-0.000855297476724,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-11T00:00:00.000+09:00",123400,124200,120500,120900,191701,-0.00982800982801,-0.0202593192869,-0.0234248788368,46.6822563801,123567.588076,122879.797591,687.790485481,1671.6630303,-983.872544822,125435,119970,4317.91980268,0.0212051232786,0.0820934964685,-0.337964711045,,,,,"2025-02-12T06:50:03.000+09:00",-338,15906,0,0.00827129859388,0.0653432588916,0.146401985112,1,0.010647010647,0.030303030303,-0.0361541834416,0.0077519379845,0.00568892047544,0.013826824072,-0.00813790359655,0.0357148039924,23.8664111822,"validation",118008.333333,0.0245039192147,0.963845816558,1.02450391921,169855.6,279612.4,0.685595488612,2536358,0.314042760621,130583.698865,120286.301135,0.0595974712138,85404,53361,-1222064,13511,44474,242292,-98930,-95574,1022245,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.0168800113986,-0.00972129620735,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-12T00:00:00.000+09:00",121600,123500,120200,121900,157638,0.00827129859388,-0.0310015898251,-0.0439215686275,48.5041332361,123311.036064,122807.219991,503.816073083,1438.09363886,-934.277565776,125155,120016,4245.21124535,0.0201290710571,0.0843201219052,-0.878897875597,,,,,"2025-02-13T06:50:03.000+09:00",234,7973,0,0.019688269073,0.0664479081214,0.141919606235,1,0.00578990901572,0.0272952853598,-0.0260077503895,0.0156979069457,0.0041330276709,0.0117973227142,-0.00766429504328,0.0348253588626,23.6790128596,"validation",118231.666667,0.0310266567051,0.97399224961,1.03102665671,170256.2,218802.9,0.720456630145,2693996,0.123402157832,130431.542429,119878.457571,0.191559383432,60295,-20494,-1170032,-5473,27432,207845,-54451,-3966,1009541,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,0.00459275740722,0.014154514752,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-13T00:00:00.000+09:00",122100,124300,120300,124300,393847,0.019688269073,-0.00160642570281,-0.00320769847634,52.6830164356,123463.184362,122917.796288,545.388073933,1259.55252587,-714.164451941,125135,120124,4227.69615639,0.0201146313909,0.0844897512991,2.90172789126,,,,,"2025-02-14T06:50:03.000+09:00",19415,3798,0,-0.0185036202735,0.0571198712792,0.0619469026549,1,0.00164068908942,0.0328137817884,-0.00667279338315,0.0347640771203,0.00438767557468,0.0101331659362,-0.00574549036155,0.0340120366564,24.6141710655,"validation",118528.333333,0.0486944049946,0.993327206617,1.04869440499,212998.6,216117.35,1.82237566766,3087843,0.319599513875,130421.312514,119848.687486,0.421022452066,-1577,35282,-1073322,17393,36940,216252,-15231,-71691,895869,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.00604043651991,0.014186242717,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-14T00:00:00.000+09:00",123700,124000,121400,122000,158652,-0.0185036202735,0.0074318744839,-0.0278884462151,48.6117424843,123238.079076,122849.811378,388.267697688,1085.29556024,-697.027862549,124960,120254,4132.86071665,0.0204503840306,0.087314649871,-0.847941637193,,,,,"2025-02-17T06:50:03.000+09:00",-1417,20018,0,0.0532786885246,0.0852459016393,0.0344262295082,1,-0.0048270313757,0.0209171359614,-0.0236875800256,0.0145192675504,0.0031825221122,0.00889586524784,-0.00571334313565,0.0338759075135,23.6862447271,"validation",118825,0.0267199663371,0.976312419974,1.02671996634,217420.6,210256.5,0.754564068174,2929191,0.225177105107,130415.419324,119504.580676,0.228710129851,-79695,31369,-504371,46963,33996,96202,33960,-64368,429619,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.0215541357255,-0.0278993067993,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-17T00:00:00.000+09:00",121800,128500,120700,128500,331331,0.0532786885246,0.0524160524161,0.0102201257862,58.3966768992,124047.605372,123268.343868,779.26150322,1024.08874883,-244.827245613,125025,120474,4394.79923689,0.0234904590458,0.0894212570683,1.80527387599,,,,,"2025-02-18T06:50:03.000+09:00",6879,132512,0,0.00233463035019,0.0420233463035,-0.0186770428016,1,-0.0016393442623,0.0639344262295,0.0277944411118,0.0666201836081,0.00606429185385,0.00796956224773,-0.00190527039388,0.0342007722715,24.474557338,"validation",119255,0.0775229550124,1.02779444111,1.07752295501,246633.8,213455.25,1.55222698903,3260522,0.236788272952,130614.946332,119435.053668,0.810825882156,-98621,-100845,-552894,26590,28048,148487,74916,76323,419843,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.0458029547487,0.0372008378794,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-18T00:00:00.000+09:00",128100,129400,126700,128800,207974,0.00233463035019,0.0653432588916,0.0295763389289,58.786729954,124778.743007,123678.096175,1100.6468323,1039.40036553,61.2464667767,125210,120758,4273.74214854,0.0231533747998,0.0930834053785,-0.0828656078093,,,,,"2025-02-19T06:50:03.000+09:00",-3262,22710,0,0.00931677018634,0,-0.0326086956522,0,-0.00311284046693,0.0210116731518,0.0286718313234,0.0665960019212,0.00854539466075,0.00806987861435,0.000475516046403,0.0331812278613,24.0111844436,"validation",119800,0.0751252086811,1.02867183132,1.07512520868,249888.4,213385.15,0.974641393743,3468496,0.334658714536,131037.486594,119382.513406,0.808023016635,-86563,-136685,-502126,36581,60010,194641,54630,81869,324603,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.00394405277359,-0.00439293575432,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-19T00:00:00.000+09:00",129300,130200,127800,130000,248643,0.00931677018634,0.0664479081214,0.0188087774295,60.3865920281,125582.013313,124146.385347,1435.62796669,1118.64588576,316.982080929,125330,121088,4139.90342365,0.0228475164771,0.0975238766986,0.505986690762,,,,,"2025-02-20T06:50:03.000+09:00",2641,32791,0,0.0107692307692,0.00615384615385,-0.0369230769231,1,0.00388198757764,0.0186335403727,0.0372616292987,0.0735993657505,0.0110432920515,0.008604968352,0.00243832369945,0.0318454109511,24.1990631412,"validation",120268.333333,0.0809162844196,1.0372616293,1.08091628442,268089.4,215381.5,1.15443062659,3717139,0.340825697657,131441.333733,119218.666267,0.882076990374,-260866,-289792,-647831,118893,158362,266762,147606,137689,400231,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.00770387462619,0.00334507756047,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-20T00:00:00.000+09:00",130000,133200,128600,131400,341348,0.0107692307692,0.0571198712792,0.0201863354037,62.2287962258,126477.088188,124683.690136,1793.39805241,1253.59631909,539.801733322,125460,121364,4172.76746481,0.022873960667,0.103608382178,1.79277061556,,,,,"2025-02-21T06:50:03.000+09:00",440,20870,0,0.0076103500761,0.00532724505327,-0.0608828006088,1,0,0.0353846153846,0.0473457675753,0.0826933851884,0.0136483870047,0.00954030684239,0.00410808016227,0.0317562211934,24.5266591488,"validation",120585,0.089687772111,1.04734576758,1.08968777211,257589.6,217548.65,1.56906512635,4058487,0.347392181013,131959.353814,118960.646186,0.956968505636,-244070,-343338,-692954,155649,166304,281694,92450,184004,430940,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.0173048359678,0.0236182420378,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-21T00:00:00.000+09:00",132500,133400,130900,132400,243030,0.0076103500761,0.0852459016393,0.0231839258114,63.5333096654,127388.30539,125255.268644,2133.03674576,1429.48440442,703.552341334,125610,121750,4053.28407447,0.0229049016109,0.111091103443,0.360990998819,,,,,"2025-02-24T06:50:03.000+09:00",-691,25048,0,0.011329305136,-0.0506042296073,-0.0521148036254,0,0.00837138508371,0.0190258751903,0.0540562057161,0.0874743326489,0.0161105494393,0.0107967100032,0.00531383943606,0.0306139280549,24.194523094,"validation",120905,0.0950746453827,1.05405620572,1.09507464538,274465.2,218049,1.11456599205,4301517,0.348889699104,132587.076752,118632.923248,0.986593471849,-314752,-371742,-685546,165550,178597,314678,153555,201464,389405,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,0.0074144238348,-0.000694022084725,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-24T00:00:00.000+09:00",132700,134000,131600,133900,247440,0.011329305136,0.0420233463035,0.0746388443018,65.4603113422,128390.104561,125895.619115,2494.48544572,1642.48461268,852.000833038,126075,122202,3935.19235486,0.0212029172124,0.124258975516,0.452878091915,,,,,"2025-02-25T06:50:03.000+09:00",-1549,39898,0,-0.0380881254668,-0.0724421209858,-0.0769230769231,0,0.00226586102719,0.0181268882175,0.0620662304184,0.0957267475164,0.018629465614,0.0122665019618,0.00636296365226,0.0293890392447,24.2237719391,"validation",121155,0.105195823532,1.06206623042,1.10519582353,257687,216547.3,1.14266028715,4548957,0.47250993201,133907.975169,118242.024831,0.999490923376,-177741,-368912,-648221,86716,218488,315693,96579,159352,353247,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.0148364512758,0.0130333004887,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-25T00:00:00.000+09:00",132700,132700,128000,128800,227745,-0.0380881254668,0,0.00703674745895,54.847996786,128453.165398,126110.75844,2342.40695771,1782.46908169,559.937876019,126120,122494,4075.53575809,0.0223906429027,0.125032781547,0.168445923361,,,,,"2025-02-26T06:50:03.000+09:00",-3584,-19529,0,0.0155279503106,-0.0163043478261,-0.0217391304348,0,-0.00896191187453,0.0351008215086,0.0212496035522,0.0514800724933,0.0181863894232,0.0138390456653,0.00434734375791,0.0316423583703,24.1019979537,"validation",121341.666667,0.0614655586842,1.02124960355,1.06146555868,261641.2,216264.5,1.05308545785,4321212,0.366511609626,134004.567204,118235.432796,0.669952258034,-184381,-441156,-703521,80874,210597,358381,111583,240957,368706,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.032425187468,-0.0330450002809,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-26T00:00:00.000+09:00",128800,131500,128200,130800,178693,0.0155279503106,0.00615384615385,0.0291109362707,57.741292106,128814.216875,126458.109667,2356.10720832,1897.19670701,458.910501305,126305,122928,4020.1403468,0.0225597459508,0.128853777314,-0.560956402726,,,,,"2025-02-27T06:50:03.000+09:00",-441,11069,0,0.00993883792049,-0.032874617737,-0.0672782874618,0,0,0.0256211180124,0.035588456514,0.0640374853573,0.0180130520514,0.0145045619802,0.00350849007114,0.0307350179419,23.8748492466,"validation",121528.333333,0.0762922226641,1.03558845651,1.07629222266,247651.2,216753.1,0.824408047682,4499905,0.445872054425,134442.438172,118167.561828,0.776192574684,-182742,-293618,-744047,68057,127761,368710,119186,173044,396897,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,0.0114219391863,0.0129546168039,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-27T00:00:00.000+09:00",130700,132100,129300,132100,251609,0.00993883792049,0.00532724505327,0.0393391030685,59.555444828,129319.721971,126876.027469,2443.69450201,2006.49626601,437.198235997,126555,123204,3932.98746488,0.0226263786844,0.134614871154,0.445754824931,,,,,"2025-02-28T06:50:03.000+09:00",-1358,-4622,0,-0.0484481453444,-0.0310370931113,-0.0908402725208,0,-0.000764525993884,0.0214067278287,0.04381494212,0.0722054478751,0.0184988228767,0.0151892223014,0.0033096005753,0.0297728044276,24.2269460648,"validation",121748.333333,0.0850251201248,1.04381494212,1.08502512012,229703.4,222147.2,1.13262287348,4751514,0.491676690051,135073.092509,118036.907491,0.825483668664,-77576,-202418,-604883,27919,90758,345272,50861,117763,279011,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.0172615720946,0.0106647813228,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-02-28T00:00:00.000+09:00",130500,130800,125700,125700,814483,-0.0484481453444,-0.0506042296073,-0.0141176470588,48.5135834449,128762.841668,126788.914323,1973.92734462,1999.98248174,-26.0551371131,126465,123346,4109.20264596,0.0251685380178,0.134650503956,3.88697976953,,,,,"2025-03-04T06:50:03.000+09:00",-6008,32378,0,-0.0119331742243,0.079554494829,-0.108194112967,1,-0.0121120363361,0.0386071158213,-0.00604910449531,0.019084526454,0.015703479273,0.0159107596001,-0.000207280327073,0.0326905540649,25.3519622297,"validation",121918.333333,0.0310180311957,0.993950895505,1.0310180312,343994,254059.05,3.2058806801,3937031,0.234938098052,134979.287991,117950.712009,0.45507551537,-63945,-190349,-624623,12868,57915,349218,52405,139807,297211,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.0145127968177,-0.0135645752595,,,0,1,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-04T00:00:00.000+09:00",125500,126800,122600,124200,197545,-0.0119331742243,-0.0724421209858,0.0272952853598,46.3447923228,128060.866027,126597.142892,1463.72313476,1892.73061234,-429.007477577,126630,123476,4115.68817125,0.0224541363547,0.129488444276,-0.377926801346,,,,,"2025-03-05T06:50:03.000+09:00",-197,13004,0,0.0201288244767,0.0821256038647,-0.11191626409,1,-0.00159108989658,0.0334128878282,-0.0191897654584,0.00586348764132,0.0117852104248,0.015239376911,-0.00345416648613,0.0331375859199,23.923370134,"validation",122030,0.0177825124969,0.980810234542,1.0177825125,334015,252213.75,0.783244371094,3739486,0.243973415407,134828.560849,118431.439151,0.351803258849,-37636,-153513,-639784,-7302,33743,365177,49803,126268,295803,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0104091571364,-0.00378757499858,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-05T00:00:00.000+09:00",124000,127400,124000,126700,168056,0.0201288244767,-0.0163043478261,0.0267423014587,50.3302634006,127851.502023,126604.761937,1246.74008562,1763.532507,-516.792421378,126795,123600,4064.56758759,0.0224311032631,0.127191384743,-0.569900845658,,,,,"2025-03-06T06:50:03.000+09:00",-3784,11156,0,-0.00157853196527,0.0939226519337,-0.169692186267,1,-0.00161030595813,0.0273752012882,-0.000749240900666,0.0250809061489,0.00984009538768,0.0139189621705,-0.00407886678278,0.0320802493101,23.7816299025,"validation",122231.666667,0.0365562661067,0.999250759099,1.03655626611,322077.2,250865.6,0.669904522581,3907542,0.239910533768,134858.615814,118731.384186,0.494109342373,-46468,-64505,-588985,25780,35664,350745,26393,32573,259825,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.008578439332,0.00786428998688,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-06T00:00:00.000+09:00",127700,129900,123800,126500,196054,-0.00157853196527,-0.032874617737,0.00556438791733,50.0102256084,127643.578634,126597.001793,1046.57684101,1620.1413738,-573.564532789,126830,123702,4209.95561705,0.0220582814337,0.12697477434,-0.394003060997,,,,,"2025-03-07T06:50:03.000+09:00",3928,4074,0,0.0118577075099,0.100395256917,-0.187351778656,1,0.00789265982636,0.0481452249408,-0.00260190806591,0.0226188743917,0.00827333471154,0.0128074416901,-0.00453410697857,0.0332802815577,23.9341429977,"validation",122448.333333,0.0330887857464,0.997398091934,1.03308878575,325549.4,252886.55,0.77526463942,3711488,0.168458346243,134882.105315,118777.894685,0.479508464737,4660,-2947,-606851,38970,28828,342383,-41124,-20503,286264,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.00862664914462,0.0145269637172,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-07T00:00:00.000+09:00",125100,128300,124000,128000,181312,0.0118577075099,-0.0310370931113,0.0281124497992,52.4522392093,127698.412691,126700.927587,997.485104169,1495.61011987,-498.125015704,127005,123878,4216.38735869,0.0220424647235,0.12588270381,-0.496714361156,,,,,"2025-03-10T06:50:03.000+09:00",-3535,20984,0,0.06015625,0.03125,-0.1921875,1,-0.0110671936759,0.0339920948617,0.00783433723082,0.0332746734691,0.00779285237632,0.0116844540615,-0.00389160168519,0.0329405262397,23.8677601261,"validation",122621.666667,0.0438611990812,1.00783433723,1.04386119908,311490,252945.4,0.716802914779,3892800,0.23986678548,134998.866399,119011.133601,0.56223521575,22890,-53047,-563521,51786,57610,351612,-74197,1210,231286,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.0167797620407,0.0216819060621,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-10T00:00:00.000+09:00",130000,135700,129100,135700,886360,0.06015625,0.079554494829,0.120561519405,62.562418116,128929.426123,127367.525543,1561.90057982,1508.86821186,53.0323679542,127735,124212,4465.21683307,0.0244157288199,0.130921745412,3.02630132205,,,,,"2025-03-11T06:50:03.000+09:00",-1616,165760,0,-0.00957995578482,-0.0700073691968,-0.274871039057,0,0.015625,0.0515625,0.0623556581986,0.0924870382894,0.0115099526884,0.0111191467344,0.000390805953973,0.032905061408,25.5130803134,"validation",122998.333333,0.103266981937,1.0623556582,1.10326698194,325865.4,290436.3,3.05182237895,4779160,0.385001117285,136096.644575,119373.355425,0.976281904145,2724,2164,-528558,32759,55555,326063,-35541,-55373,221530,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,0.0574606955194,0.0627397322042,,,1,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-11T00:00:00.000+09:00",133400,137000,131000,134400,373162,-0.00957995578482,0.0821256038647,0.100737100737,60.233758325,129771.052873,127888.449577,1882.60329629,1583.61522875,298.988067545,128350,124598,4574.84420213,0.0246418739546,0.131242227449,0.373843576582,,,,,"2025-03-12T06:50:03.000+09:00",-6153,6091,0,0.03125,-0.061755952381,-0.280505952381,0,-0.0169491525424,0.0442151805453,0.0471367354889,0.0786689995024,0.0140074650022,0.0117828514044,0.00222461359781,0.0340390193611,24.6383436278,"validation",123383.333333,0.0892881264352,1.04713673549,1.08928812644,360988.8,299831.15,1.24457382097,4405998,0.27981398864,136772.469947,119927.530053,0.859158301449,-12546,22143,-601127,27157,63287,343566,-13440,-83746,278197,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0031768632193,-0.00362806688675,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-12T00:00:00.000+09:00",134100,138600,133100,138600,390033,0.03125,0.0939226519337,0.146401985112,64.7931816706,131129.352431,128681.897756,2447.45467477,1756.38311795,691.071556819,129235,125044,4640.92675912,0.0250200169103,0.136429454235,0.410774004353,,,,,"2025-03-13T06:50:03.000+09:00",-2426,56267,0,0.004329004329,-0.10101010101,-0.325396825397,0,-0.00223214285714,0.0409226190476,0.0724648895423,0.108409839736,0.0176584031369,0.0126723168683,0.00498608626854,0.0334843200514,24.7133339957,"validation",123790,0.119638096777,1.07246488954,1.11963809678,405384.2,309747.75,1.25919558738,4796031,0.364760195998,138050.730259,120419.269741,1.03115282142,-243246,-249825,-892171,158983,190813,497084,95053,69870,425269,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,0.0165825977301,0.0201758489258,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-13T00:00:00.000+09:00",138600,140200,135600,139200,1044354,0.004329004329,0.100395256917,0.141919606235,65.4034416802,132370.990519,129461.016441,2909.97407757,1987.10130988,922.872767695,130100,125526,4638.00341919,0.0250260636989,0.140746268533,2.77085278183,,,,,"2025-03-14T06:50:03.000+09:00",-4273,136527,0,-0.051724137931,-0.100574712644,-0.274425287356,0,0,0.033189033189,0.0699461952344,0.10893360738,0.0209049861895,0.0142751530882,0.00662983310126,0.0333189900804,25.7025760973,"validation",124291.666667,0.119946362722,1.06994619523,1.11994636272,575044.2,354083.55,2.94945642067,5840385,0.444300363572,139255.544768,120944.455232,0.996966604966,-250057,-252553,-838910,170591,187176,502127,91930,77681,367911,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,0.00478728879161,0.0134997948813,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-14T00:00:00.000+09:00",137500,137500,130800,132000,331659,-0.051724137931,0.03125,0.0619469026549,53.4340483031,132313.915054,129649.089297,2664.82575694,2122.64619929,542.179557654,130485,125910,4906.71746067,0.0278874754931,0.134694122542,-0.077573759919,,,,,"2025-03-17T06:50:03.000+09:00",-992,-30387,0,-0.0439393939394,-0.0651515151515,-0.262121212121,0,-0.0122126436782,0.048132183908,0.011610529946,0.0483678818203,0.0201880739162,0.0160806530249,0.00410742089132,0.0371721019748,24.5024198132,"validation",124520,0.0600706713781,1.01161052995,1.06007067138,605113.6,350974.15,0.944967029623,5508726,0.344880527526,139272.78129,121697.21871,0.586199232207,-350201,-350948,-949751,206926,218427,533099,157754,148205,451182,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,-0.0488954594834,-0.0675791462321,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-17T00:00:00.000+09:00",130600,132000,125200,126200,369244,-0.0439393939394,-0.0700073691968,0.0344262295082,46.1129734733,131373.312738,129393.601201,1979.711537,2094.05926683,-114.347729833,130695,126184,5041.95192777,0.0293964750575,0.124623373231,0.0315855361991,,,,,"2025-03-18T06:50:03.000+09:00",7171,-12706,0,-0.000792393026941,-0.00554675118859,-0.222662440571,0,-0.0106060606061,0.0515151515152,-0.0343930525269,0.000126798960248,0.0156870961727,0.0165931796104,-0.000906083437659,0.0399520754974,24.5648361802,"validation",124646.666667,0.0124618922822,0.965606947473,1.01246189228,501690.4,361503.75,1.02141125784,5139482,0.305707893763,138838.825882,122551.174118,0.224024060374,-355264,-607813,-1167740,-183270,-25216,266851,543967,649378,935276,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0612128863567,-0.0565371113692,,,0,1,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-18T00:00:00.000+09:00",127100,128000,125200,126100,181875,-0.000792393026941,-0.061755952381,-0.0186770428016,45.9959607327,130562.033855,129149.630742,1412.40311354,1957.72803617,-545.32492263,130575,126486,4881.81250436,0.0269526225725,0.127713196515,-0.69383440973,,,,,"2025-03-19T06:50:03.000+09:00",1514,6585,0,-0.0118953211737,-0.0198255352895,-0.222045995242,0,0.00713153724247,0.0221870047544,-0.03427149148,-0.0030517211391,0.0112006591082,0.0155252025073,-0.00432454339913,0.0387138184326,23.8559054389,"validation",124786.666667,0.0105246286996,0.96572850852,1.0105246287,463433,354030.95,0.513726271672,4957607,0.239680316085,138913.075317,122236.924683,0.231652699837,-267380,-507387,-1007669,-236780,-76761,238757,501025,592146,794020,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.00142440985008,-0.00352268582731,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-19T00:00:00.000+09:00",126100,128300,123300,124600,316698,-0.0118953211737,-0.10101010101,-0.0326086956522,44.1847925237,129644.797878,128812.621057,832.17682037,1732.61779301,-900.440972644,130365,126738,4890.25446833,0.0270540076674,0.133618657673,-0.173826317521,,,,,"2025-03-20T06:50:03.000+09:00",2198,-2164,0,0.00481540930979,0.0112359550562,-0.238362760835,1,0,0.0396510705789,-0.0442219920991,-0.016869447206,0.00667878668034,0.0139054397513,-0.00722665307098,0.0392476281567,24.3985678027,"validation",124855,-0.00204236914821,0.955778007901,0.997957630852,448766,359467.15,0.881020699666,4640909,0.16307651478,139074.598154,121655.401846,0.169043284304,-106179,-213881,-969367,-300357,-240913,196161,398760,451912,795312,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.0181272817914,-0.00225130475604,,,0,0,1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-20T00:00:00.000+09:00",131700,133500,124300,125200,616815,0.00481540930979,-0.100574712644,-0.0369230769231,45.1157534918,128960.98282,128545.019498,415.963322066,1469.28689882,-1053.32357676,130125,127022,5198.09343488,0.0269834780301,0.138273444043,0.952738069136,,,,,"2025-03-21T06:50:03.000+09:00",-7464,-58337,0,-0.0143769968051,-0.0255591054313,-0.250798722045,0,0.0569823434992,0.0738362760835,-0.0378482228626,-0.0143439719104,0.00332239075133,0.0117355183612,-0.00841312760989,0.04151831817,25.0699921577,"validation",124918.333333,0.00225480647356,0.962151777137,1.00225480647,363258.2,377875.75,1.63232226466,5257724,0.203848090278,139121.415953,121128.584047,0.226279886028,140477,-217279,-766397,-62196,-258003,85762,-86560,470888,701110,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,0.00158938196464,0.0226931095874,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-21T00:00:00.000+09:00",125200,125700,121100,123400,353512,-0.0143769968051,-0.0651515151515,-0.0608828006088,42.8089054295,128105.447001,128163.906942,-58.4599409585,1163.73753087,-1222.19747183,129725,127110,5155.37247524,0.0269677200096,0.145458509842,-0.0996019069576,,,,,"2025-03-24T06:50:03.000+09:00",-148,-12279,0,0.017017828201,-0.0267423014587,-0.242301458671,0,0,0.0367412140575,-0.0487569859318,-0.029187318071,-0.000473743443748,0.00943061208158,-0.00990435552533,0.0417777348075,24.4988591005,"validation",124988.333333,-0.0127078527329,0.951243014068,0.987292147267,367628.8,378483.95,0.934021112388,4904212,0.111725345289,139159.802595,120290.197405,0.164804857518,74029,-83157,-689570,-22302,-305989,60806,-55923,378469,645647,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.0166635995126,-0.00646139313691,,,0,0,0
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-24T00:00:00.000+09:00",123800,127000,123400,125500,251897,0.017017828201,-0.00554675118859,-0.0521148036254,46.2612176891,127704.609001,127966.580502,-261.971500981,878.595724498,-1140.56722548,129380,127240,5044.2744413,0.0272254951186,0.147202360097,-0.507136537348,,,,,"2025-03-25T06:50:03.000+09:00",-1112,37103,0,-0.0151394422311,-0.106772908367,-0.26374501992,0,0.0032414910859,0.0291734197731,-0.0299891791622,-0.0136749449859,-0.00208742231858,0.007000762745,-0.00908818506358,0.040193421843,24.1768365904,"validation",125096.666667,0.00322417330598,0.970010820838,1.00322417331,344159.4,378927.3,0.664763399206,5156109,0.112764638494,138902.520675,119857.479325,0.29627242972,189270,330653,-465345,-83306,-140949,-52695,-109153,-201208,532604,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.0212022610514,0.0158919055699,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-25T00:00:00.000+09:00",125500,127300,123500,123600,164525,-0.0151394422311,-0.0198255352895,-0.0769230769231,43.6914318636,127073.130693,127643.130094,-569.999401273,588.876699344,-1158.87610062,128865,127260,4955.39769549,0.027174070259,0.149036048993,-0.830076842556,,,,,"2025-03-26T06:50:03.000+09:00",1245,-19599,0,0.0194174757282,-0.107605177994,-0.252427184466,0,0,0.0302788844622,-0.040856710511,-0.028760018859,-0.00461164564137,0.00476437459016,-0.00937602023152,0.0400922143648,23.7356236374,"validation",125238.333333,-0.0130817241792,0.959143289489,0.986918275821,340689.4,374781.55,0.438989059093,4991584,0.059051332703,138467.765227,119262.234773,0.225860214444,200278,250379,-388378,-100211,-121434,-101165,-122321,-152458,482210,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.00896179498005,-0.00269879909426,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-26T00:00:00.000+09:00",124100,126400,123800,126000,155824,0.0194174757282,0.0112359550562,-0.0217391304348,47.6474649024,126908.033663,127521.416754,-613.38309066,348.424741343,-961.807832003,128725,127304,4801.44071724,0.0264067749072,0.150456789129,-0.841725278471,,,,,"2025-03-27T06:50:03.000+09:00",1433,20169,0,-0.031746031746,-0.165079365079,-0.237301587302,0,0.00404530744337,0.0210355987055,-0.02116915906,-0.0102431973858,-0.00486811976715,0.00276527572494,-0.00763339549209,0.0381066723591,23.7005196302,"validation",125400,0.00478468899522,0.97883084094,1.004784689,308514.6,371185.5,0.419800881231,5147408,0.111291524049,138408.77509,119041.22491,0.359300738886,109097,132119,-396092,-50228,-55860,-70296,-78834,-99125,455230,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.00866363657317,0.0120783873498,,,0,0,-1
+"096770","SK이노베이션","KOSPI","KRW","1d","2025-03-27T00:00:00.000+09:00",125800,125800,121200,122000,169341,-0.031746031746,-0.0255591054313,-0.0672782874618,42.3118893127,126152.951561,127112.42292,-959.471359091,86.8455212561,-1046.31688035,128285,127194,4801.33780887,0.0269541707145,0.156823954085,-0.785962616042,,,,,"2025-03-28T06:50:03.000+09:00",-606,-14730,0,-0.0155737704918,-0.15737704918,-0.225409836066,0,-0.0015873015873,0.0365079365079,-0.0489924776864,-0.0408352595248,-0.00786451933681,0.000711848534886,-0.00857636787169,0.0393552279415,23.7514460362,"validation",125515,-0.0280046209616,0.951007522314,0.971995379038,219019.8,370717.9,0.456792078289,4978067,0.0644913558261,138344.080475,118225.919525,0.187595699443,-55410,134766,-338013,34506,-44247,-86246,925,-113723,414343,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,-0.0178311925288,-0.0191985775254,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-05-23T00:00:00.000+09:00",16194,28993,16116,28366,65511650,,,,,28366,28366,0,0,0,,,,,,,,,,,"2024-05-24T06:52:58.000+09:00",,,0,-0.0294719029824,-0.347140943383,-0.418035676514,0,,,,,0,0,0,,28.2506850712,"validation",,,,,,,,0,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,,,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-05-24T00:00:00.000+09:00",25336,35419,25075,27530,27823083,-0.0294719029824,,,,28237.3846154,28304.0740741,-66.6894586895,-13.3378917379,-53.3515669516,,,,,,,,,,,"2024-05-27T06:52:58.000+09:00",0,7518,0,-0.159389756629,-0.290301489284,-0.430730112604,0,-0.106818021575,0.364661919199,,,-0.00242242857572,-0.000484485715143,-0.00193794286057,,27.364408156,"validation",,,,,,,,-27823083,,,,,,,,,,,,,,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,-0.0169030609251,-0.021002532102,,,0,1,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-05-27T00:00:00.000+09:00",28366,29411,23064,23142,12568836,-0.159389756629,,,,27453.4792899,27921.6982167,-468.218926794,-104.314098749,-363.904828045,,,,,,,,,,,"2024-05-28T06:52:58.000+09:00",0,-6208,0,-0.0146486906922,-0.155734162994,-0.340852130326,0,0.0303668725027,0.230548492554,,,-0.0202324313713,-0.00450756627557,-0.0157248650957,,26.3961354023,"validation",,,,,,,,-40391919,,,,,,,,,,,,,,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,-0.172557638754,-0.169611221706,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-05-28T00:00:00.000+09:00",22568,26381,22045,22803,12136487,-0.0146486906922,,,,26738.0209376,27542.5353859,-804.514448224,-244.354168644,-560.16027958,,,,,,,,,,,"2024-05-29T06:52:58.000+09:00",0,168,0,-0.134017453844,-0.225672060694,-0.380300837609,0,-0.0248033877798,0.187364964134,,,-0.0352810791661,-0.0107158781145,-0.0245652010516,,26.346374313,"validation",,,,,,,,-52528406,,,,,,,,,,,,,,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,-0.0145972766217,-0.0182100534442,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-05-29T00:00:00.000+09:00",22829,23874,19564,19747,3626761,-0.134017453844,,,,25662.4792549,26965.0883202,-1302.60906532,-456.005147979,-846.603917339,,,,,,,,,,,"2024-05-30T06:52:58.000+09:00",0,-2043,0,-0.062186661265,-0.190509950879,-0.320099255583,0,0.00114020085077,0.189010217954,,,-0.0659649093694,-0.0230923759548,-0.0428725334147,,24.9946073815,"validation",,,,,24333363.4,,,-56155167,,,,,730308,,,-275467,,,-483404,,,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,-0.117288658648,-0.119258520341,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-05-30T00:00:00.000+09:00",19407,21418,18362,18519,4805987,-0.062186661265,-0.347140943383,,,24563.4824465,26339.4521484,-1775.9697019,-719.998058763,-1055.97164314,,,,,,,,,,,"2024-05-31T06:52:58.000+09:00",0,1770,0,0.0550245693612,-0.201684756196,-0.304660078838,0,-0.0172178052362,0.154757684712,,,-0.0958998705059,-0.0388788843222,-0.0570209861837,,25.2119255014,"validation",,,,,12192230.8,,,-60961154,,,,,-13830,,,-25031,,,-206,,,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-0.0465515064448,-0.0544819680812,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-05-31T00:00:00.000+09:00",18989,22202,18388,19538,10744077,0.0550245693612,-0.290301489284,,,23790.3313009,25835.6408781,-2045.30957726,-985.060362462,-1060.2492148,,,,,,,,,,,"2024-06-03T06:52:58.000+09:00",0,6596,0,0,-0.236615825571,-0.350291739175,0,0.0253793401372,0.205950645283,,,-0.104683671679,-0.0504176662126,-0.0542660054662,,26.0699817502,"validation",,,,,8776429.6,,,-50217077,,,,,58990,776754,,-13142,-273664,,-21,-483406,,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,0.0546147706179,0.0454210885501,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-03T00:00:00.000+09:00",19668,21131,19329,19538,2845855,0,-0.155734162994,,,23136.1264853,25369.1489612,-2233.02247588,-1234.65278515,-998.369690734,,,,,,,,,,,"2024-06-04T06:52:58.000+09:00",0,-2737,0,-0.0962739277306,-0.28877060088,-0.375678165626,0,0.00665370048111,0.0922305251305,,,-0.114291251708,-0.0631923833118,-0.0510988683967,,24.7414906739,"validation",,,,,6831833.4,,,-50217077,,,,,43092,24218,,5712,-22038,,0,-204,,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0174472410602,-0.0056429914998,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-04T00:00:00.000+09:00",19694,19956,17657,17657,1338518,-0.0962739277306,-0.225672060694,,,22293.1839491,24797.8786678,-2504.69471866,-1488.66117185,-1016.03354681,,,,,,,,,,,"2024-06-05T06:52:58.000+09:00",0,-1495,0,-0.0946933227615,-0.204111683751,-0.304751656567,0,0.00798444057734,0.117668133893,,,-0.141852790319,-0.0843099717874,-0.0575428185317,,23.8859611741,"validation",,,,,4672239.6,,,-51555595,,,,,1448,19036,,8221,-4005,,29400,29379,,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.0886616825283,-0.0975998108634,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-05T00:00:00.000+09:00",17657,18180,15698,15985,1457781,-0.0946933227615,-0.190509950879,,,21322.6941108,24145.0728406,-2822.37872975,-1755.40468343,-1066.97404632,,,,,,,,,,,"2024-06-07T06:52:58.000+09:00",0,11715,0,-0.0751329371286,-0.156834532374,-0.23853612762,0,0,0.140567480319,,,-0.176564199546,-0.109815744975,-0.0667484545711,,23.871832036,"validation",,,,,4238443.6,,,-53013376,,,,,-30232,16214,,3722,5525,,23257,23255,,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.104985948884,-0.100498203117,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-07T00:00:00.000+09:00",15724,15907,14653,14784,901041,-0.0751329371286,-0.201684756196,,,20316.7411707,23451.6600376,-3134.91886687,-2031.30752012,-1103.61134675,,,,,,,,,,,"2024-06-10T06:52:58.000+09:00",0,-7676,0,0.00886093073593,-0.148403679654,-0.192573051948,0,-0.0163278073194,0.0784485455114,,,-0.212048083527,-0.137399047627,-0.0746490359004,,23.3126068345,"validation",,,,,3457454.4,,,-53914417,,,,,-22104,15944,,-1644,1349,,22075,22077,,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.0874660845537,-0.0932698751244,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-10T00:00:00.000+09:00",14888,16064,14679,14915,1255735,0.00886093073593,-0.236615825571,,,19485.7040675,22819.3148496,-3333.61078208,-2291.76817251,-1041.84260957,,,,,,,,,,,"2024-06-11T06:52:58.000+09:00",0,-1674,0,-0.0683204827355,-0.218907140463,-0.178679182032,0,0.00703463203463,0.0936823593074,,,-0.223507259945,-0.153655257962,-0.0698520019828,,23.6533543135,"validation",,,,,1559786,,,-52658682,,,,,24947,-15007,,5357,14494,,-29419,-19,,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.0167575909996,0.0105580375728,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-11T00:00:00.000+09:00",14862,15176,13765,13896,1965955,-0.0683204827355,-0.28877060088,,,18625.7495956,22158.3285644,-3532.57896885,-2539.93033178,-992.648637074,,,,,,,,,,,"2024-06-12T06:52:58.000+09:00",0,1009,0,0.0112982153138,0.088298791019,-0.150402993667,1,-0.00355346966141,0.0946027489105,,,-0.254215527407,-0.182781399811,-0.071434127596,,24.0308449983,"validation",,,,,1383806,,,-54624637,,,,,25099,-1779,,3117,2930,,-23912,-657,,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0698568540117,-0.0725415510705,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-12T00:00:00.000+09:00",14105,14262,13817,14053,576225,0.0112982153138,-0.204111683751,,,17922.2496578,21557.933856,-3635.68419816,-2759.08110505,-876.603093103,,,,,,,,,,,"2024-06-13T06:52:58.000+09:00",0,1728,0,-0.0409165302782,0.1969686188,-0.16544510069,1,0.0150402993667,0.0320236039148,,,-0.258712317523,-0.196333957522,-0.0623783600017,,22.8148446636,"validation",,,,,1231347.4,,,-54048412,,,,,21046,35542,,3247,-3625,,-22835,-30158,,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,0.00285189473061,0.00863802829455,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-13T00:00:00.000+09:00",13870,14235,13295,13478,689289,-0.0409165302782,-0.156834532374,,7.46771797509,17238.5189412,20959.420237,-3720.90129578,-2951.4451432,-769.456152582,,,3164.5,,,,,,,,"2024-06-14T06:52:36.000+09:00",0,-1743,0,-0.0658851461641,0.166641935005,-0.104689123015,1,-0.0130221305059,0.066889632107,,,-0.276072213665,-0.218982426413,-0.057089787252,0.234790028194,22.9522299161,"validation",,,,,1077649,,,-54737701,,,,,99736,114961,,-7953,2819,,193828,170552,,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.050710641349,-0.0416745671923,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-14T00:00:00.000+09:00",13504,13504,12485,12590,771439,-0.0658851461641,-0.148403679654,,7.08082247727,16523.362181,20339.4631824,-3816.10100138,-3124.37631484,-691.724686541,,,3011.25,,,,,,,,"2024-06-17T06:52:36.000+09:00",0,6647,0,-0.0746624305004,0.311199364575,-0.0768069896743,1,0.0019290695949,0.075604689123,,,-0.303105718934,-0.248163329216,-0.0549423897173,0.239177918983,22.996671008,"validation",,,,,1051728.6,,,-55509140,,,,,141159,161484,,1122,5696,,141214,118482,,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.0671665040405,-0.0553954350329,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-17T00:00:00.000+09:00",12485,12485,11650,11650,634458,-0.0746624305004,-0.218907140463,,6.68594004166,15773.6141532,19695.799243,-3922.18508979,-3283.93806983,-638.247019964,,,2863.30357143,,,,,,,,"2024-06-18T06:52:36.000+09:00",0,-185,0,0.298111587983,0.345236051502,-0.0471244635193,1,-0.00833995234313,0.0663224781573,,,-0.336668248051,-0.281883096122,-0.0547851519282,0.245777130595,22.7235878292,"validation",,,,,927473.2,,,-56143598,,,,,205206,215801,,434,-8548,,79828,79089,,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,-0.0694710528277,-0.0709161564773,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-18T00:00:00.000+09:00",11780,15123,11623,15123,9244697,0.298111587983,0.088298791019,,23.6316296293,15673.5196681,19357.0733731,-3683.55370504,-3363.86119687,-319.692508175,,,2908.78188776,,,,,,,,"2024-06-19T06:52:36.000+09:00",0,8932,0,0.112279309661,0.00866230245322,-0.267671758249,1,0.0111587982833,0.300429184549,,,-0.243572948823,-0.222433458763,-0.0211394900598,0.192341591467,25.6635326906,"validation",,,,,2383221.6,,,-46898901,,,,,153877,243739,,6061,5763,,-159243,35221,,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,0.290888819133,0.298123229968,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-19T00:00:00.000+09:00",14366,18676,14262,16821,15108696,0.112279309661,0.1969686188,,30.2963967136,15850.0551038,19169.2160862,-3319.16098247,-3354.92115399,35.7601715232,,,3016.2974672,,,,,,,,"2024-06-20T06:52:39.000+09:00",0,-8762,0,-0.065216098924,-0.159919148683,-0.366446703525,0,-0.0500562057793,0.291873305561,,,-0.197322453033,-0.199448377266,0.002125924233,0.179317369193,26.2611644149,"validation",,,,,5289715.8,,,-31790205,,,,,138943,279381,,4468,6917,,-141317,0,,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,0.100191405525,0.109694758756,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-20T00:00:00.000+09:00",16508,18885,15672,15724,5353118,-0.065216098924,0.166641935005,,28.5621308235,15830.6620109,18914.0148946,-3083.35288378,-3300.60749995,217.254616168,17792.95,,3030.34764812,0.0962171416535,1.02568267839,-0.247198782538,,,,,"2024-06-21T06:52:45.000+09:00",0,-3604,0,0.049860086492,-0.146146018825,-0.353472398881,0,-0.018607692765,0.191011235955,-0.11627920047,,-0.196092144733,-0.209908897224,0.013816752491,0.192721168158,25.1561332394,"validation",,,0.88372079953,,6222481.6,8967984.4,0.596914285444,-37143323,,26917.9103062,8667.98969378,0.386632383563,54408,170473,,6739,6144,,-76824,-191563,,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.0688981814813,-0.0609660669907,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-21T00:00:00.000+09:00",16586,18232,15881,16508,5019130,0.049860086492,0.311199364575,-0.418035676514,31.5766839354,15934.8678554,18735.7915691,-2800.92371377,-3200.67074271,399.747028943,17200.05,,2993.03710182,0.0974642930332,0.899422724665,-0.136846259462,,,,,"2024-06-24T06:52:45.000+09:00",0,4756,0,-0.050642112915,-0.219953961716,-0.395262902835,0,0.0548206563215,0.149516662427,-0.0402353481531,,-0.169670687774,-0.19388603966,0.0242153518866,0.181308280944,25.1403675608,"validation",,,0.959764651847,,7072019.8,5943358.4,0.844493914417,-32124193,-0.27025286747,24935.1079177,9464.99208231,0.45526536405,31755,134335,,577,5218,,-32324,-138317,,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.0581838328546,0.0555043355386,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-24T00:00:00.000+09:00",16273,16900,15176,15672,2848378,-0.050642112915,0.345236051502,-0.430730112604,30.1172492965,15894.4266468,18508.8440455,-2614.41739865,-3083.4200739,469.002675253,16607.15,,2902.39159455,0.0976515513972,0.737976016835,-0.406806813663,,,,,"2024-06-25T06:52:45.000+09:00",0,3489,0,-0.0266717713119,-0.190020418581,-0.389675855028,0,-0.0142355221711,0.104434213715,-0.0563100833075,,-0.166820916197,-0.196747069544,0.0299261533469,0.185195992506,24.5218912271,"validation",,,0.943689916693,,7514803.8,4694623.15,0.60673198018,-34972571,-0.0761454942342,22734.989204,10479.310796,0.423696594438,-4650,69525,1047073,-1778,4705,-263013,6012,-73816,-478152,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,-0.0436276817914,-0.037565541674,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-25T00:00:00.000+09:00",15646,16090,14862,15254,1156137,-0.0266717713119,0.00866230245322,-0.340852130326,29.3859214163,15795.8994704,18267.7444866,-2471.84501616,-2961.10506235,489.260046193,16212.75,,2782.79219494,0.0925564866457,0.661483636973,-0.703503940886,,,,,"2024-06-26T06:52:44.000+09:00",0,-2502,0,-0.0736200340894,-0.200340894192,-0.376360298938,0,-0.00165900969883,0.0783563042369,-0.059135556892,,-0.162045693992,-0.194119907064,0.0320742130715,0.18243032614,23.5931918761,"validation",,,0.940864443108,,5897091.8,4123988.2,0.280344400597,-36128708,0.0516879631227,21574.9844177,10850.5155823,0.410601633077,8668,25264,291442,3462,3545,-9800,3008,-29312,5048,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.0301657833854,-0.0272302844785,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-26T00:00:00.000+09:00",14888,15019,14105,14131,816016,-0.0736200340894,-0.159919148683,-0.380300837609,27.4569023366,15539.7610903,17961.318969,-2421.5578787,-2853.19562562,431.637746923,15779.15,,2666.09275244,0.0933800973053,0.569414174096,-0.712400579066,,,,,"2024-06-27T06:52:45.000+09:00",0,13635,0,-0.0498903120798,-0.13127167221,-0.330903686929,0,-0.0239937065688,0.0599187098466,-0.104451126962,,-0.171364933741,-0.201910383244,0.0305454495028,0.188669786458,23.1683154863,"validation",,,0.895548873038,,3038555.8,3557964.65,0.229349102724,-36944724,0.218997144899,20271.5858326,11286.7141674,0.316563879662,74287,69679,403638,645147,645897,645184,-5599,-2599,-3378,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.0799853972864,-0.0737744302224,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-27T00:00:00.000+09:00",13635,13791,13060,13426,768914,-0.0498903120798,-0.146146018825,-0.320099255583,26.2901354939,15214.5670764,17625.3694158,-2410.80233933,-2764.71696836,353.91462903,15463.1,,2552.15755584,0.0899655204808,0.544783588369,-0.679122839846,,,,,"2024-06-28T06:52:44.000+09:00",0,30387,0,-0.0408908088783,-0.0934008639952,-0.326828541636,0,-0.0351001344562,0.0517302384828,-0.131739431291,,-0.179562218035,-0.205922610484,0.0263603924497,0.190090686417,23.0576828133,"validation",,,0.868260568709,,2121715,3415072.3,0.225153066306,-37713638,0.270002028947,19675.1215527,11251.0784473,0.258180249729,143977,159094,460742,579058,577024,591512,-8659,-5651,-3407,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.047028615477,-0.0457697591895,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-06-28T00:00:00.000+09:00",13321,14601,12747,12877,1905936,-0.0408908088783,-0.219953961716,-0.304660078838,25.3854747596,14854.9413724,17273.6383479,-2418.69697556,-2695.5129698,276.815994238,15181,,2502.28915899,0.0895308475836,0.54147562791,-0.350142653263,,,,,"2024-07-01T06:52:44.000+09:00",0,-27033,0,-0.0142113846393,-0.0729983691854,-0.300225207735,0,-0.00782064650678,0.138090272605,-0.151768658191,,-0.18783078167,-0.209327713738,0.0214969320678,0.194322370039,23.9236818378,"validation",,,0.848231341809,,1499076.2,3270069.75,0.582842613678,-39619574,0.326316892782,19291.0707536,11070.9292464,0.21971285434,155796,149305,461068,570387,573355,585618,-8932,-5920,-3678,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,-0.0458332310962,-0.0430251915171,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-01T00:00:00.000+09:00",13008,13217,12694,12694,318619,-0.0142113846393,-0.190020418581,-0.350291739175,25.0757257994,14522.4888535,16934.4058777,-2411.91702417,-2638.79378068,226.876756503,14838.8,,2360.91136192,0.0881079796243,0.501863065284,-0.686011698443,,,,,"2024-07-02T06:52:45.000+09:00",0,35,0,-0.0390735780684,-0.0349771545612,-0.28596187175,0,0.0101731769822,0.0406150500893,-0.144539989757,,-0.190004492215,-0.207877247572,0.0178727553571,0.185986400025,22.1206360307,"validation",,,0.855460010243,,993124.4,2748796.85,0.115912167172,-39938193,0.186970601338,18562.3228266,11115.2771734,0.211993171534,69498,143827,414146,-66956,580719,591370,-321,-8932,-3678,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.0165310478056,-0.0221952978276,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-02T00:00:00.000+09:00",12564,13791,12015,12198,1692323,-0.0390735780684,-0.200340894192,-0.375678165626,24.2133535347,14164.8751838,16583.5609979,-2418.68581412,-2594.77218736,176.086373246,14471.8,,2319.13197893,0.0881241447801,0.443622142089,-0.281366704674,,,,,"2024-07-03T06:52:45.000+09:00",0,-3282,0,0.00639449090015,-0.0321364158059,-0.30062305296,0,-0.0102410587679,0.139908618245,-0.157119363175,,-0.198285441394,-0.21272111718,0.0144356757867,0.190123953019,23.7506399822,"validation",,,0.842880636825,,1100361.6,2691120.25,0.62885447055,-41630516,0.159535067227,17681.8054579,11261.7945421,0.145826147371,99027,249453,516677,-100329,473233,485471,-273,-8932,-3680,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,-0.030711449773,-0.0187229908052,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-03T00:00:00.000+09:00",12276,13191,12172,12276,764864,0.00639449090015,-0.13127167221,-0.304751656567,24.6521968349,13874.2790017,16264.4824055,-2390.2034038,-2553.85843065,163.655026851,14202.75,,2226.265409,0.0864942114667,0.421273366735,-0.532590518024,,,,,"2024-07-04T06:52:45.000+09:00",0,-5892,0,-0.00847181492343,-0.0446399478658,-0.297816878462,0,0.00639449090015,0.0835382849647,-0.135660347468,,-0.194705392946,-0.208036691972,0.0133312990267,0.181351043418,22.9628547351,"validation",,,0.864339652532,,1090131.2,2662437.55,0.287279602107,-40865652,0.200754812071,17194.3701547,11211.1298453,0.177975494821,105399,180417,565019,-107343,-179135,470054,0,-321,-33078,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,0.00166573792445,-0.00106414919336,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-04T00:00:00.000+09:00",12433,12773,12015,12172,504171,-0.00847181492343,-0.0934008639952,-0.23853612762,24.4489144333,13612.3899245,15961.3355606,-2348.94563613,-2512.87587175,163.930235618,14012.1,,2121.38930836,0.0845235747895,0.428056382902,-0.588722471756,,,,,"2024-07-05T06:52:44.000+09:00",0,-11657,0,-0.0193066053237,-0.00862635557016,-0.283273085771,0,0.012789182144,0.0617464972304,-0.131322214372,,-0.192979431164,-0.206447245461,0.0134678142966,0.174284366444,22.5375642864,"validation",,,0.868677785628,,1037182.6,2614757.05,0.192817531556,-41369823,0.222650762143,17011.0844214,11013.1155786,0.193212811169,181897,181747,626275,-184325,-182664,403323,0,-273,-26935,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.0195419256245,-0.0141051123759,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-05T00:00:00.000+09:00",12146,12276,11937,11937,401749,-0.0193066053237,-0.0729983691854,-0.192573051948,23.967970312,13354.6376284,15663.2366302,-2308.59900179,-2472.02049776,163.421495968,13869.75,,1994.07578634,0.0832499684184,0.448058945568,-0.608028564258,,,,,"2024-07-08T06:52:44.000+09:00",0,-2986,0,0.0262209935495,-0.0263047666918,-0.325207338527,0,-0.00213604995071,0.0278508051265,-0.139350024334,,-0.193398592761,-0.207088925003,0.0136903322416,0.167049994667,22.2909808938,"validation",,,0.860649975666,,736345.2,2589792.45,0.155127875209,-41771572,0.234436643755,16976.9827801,10762.5172199,0.188991759428,113597,207254,652378,-113255,-210409,373860,0,0,-25755,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.0325068856836,-0.0272513252961,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-08T00:00:00.000+09:00",11858,12538,11806,12250,439398,0.0262209935495,-0.0349771545612,-0.178679182032,26.0544223439,13184.6933779,15410.4042872,-2225.71090933,-2422.75858007,197.047670737,13736.5,,1903.92751588,0.0835066444411,0.457882290848,-0.583068142612,,,,,"2024-07-09T06:52:45.000+09:00",0,30033,0,-0.0362448979592,-0.0937959183673,-0.452,0,-0.00661807824411,0.061321940186,-0.108215338696,,-0.181690686476,-0.197776210618,0.0160855241418,0.155422654358,22.4064421034,"validation",,,0.891784661304,,760501,2548975.6,0.172382191497,-41332174,0.222177646581,16881.3500441,10591.6499559,0.263661227221,113780,224699,653852,-113926,-226105,350771,0,0,-3659,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.0277827129081,0.0123211245245,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-09T00:00:00.000+09:00",12276,12511,11702,11806,492019,-0.0362448979592,-0.0321364158059,-0.150402993667,25.0061318371,12972.5867044,15143.411377,-2170.82467269,-2372.37179859,201.547125905,13632,,1825.71840761,0.0826106323405,0.477364684426,-0.544237639517,,,,,"2024-07-10T06:52:45.000+09:00",0,-26991,0,-0.00660681009656,-0.0619176689819,-0.410130442148,0,0.00212244897959,0.0660408163265,-0.133949530516,,-0.183874696992,-0.200946281433,0.0170715844406,0.15464326678,22.4826357686,"validation",,,0.866050469484,,520440.2,2475278.8,0.198773164461,-41824193,0.258565701771,16885.717689,10378.282311,0.219397905026,60022,142742,661198,-59164,-141499,341042,0,0,-3023,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.0396111708442,-0.0375832432988,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-10T00:00:00.000+09:00",11885,11989,11388,11728,1171190,-0.00660681009656,-0.0446399478658,-0.16544510069,24.8172241101,12781.1118268,14890.4179417,-2109.30611495,-2319.75866187,210.452546919,13515.75,,1738.23852135,0.0825252981614,0.495711720477,-0.367358495364,,,,,"2024-07-11T06:52:44.000+09:00",0,-685,0,0.0289051841746,-0.0913199181446,-0.37372100955,0,0.00669151279011,0.0509063188209,-0.132271609049,,-0.179852158505,-0.197796611687,0.017944453182,0.148212697932,23.3432653081,"validation",,,0.867728390951,,601705.4,2505027.05,0.467535869523,-42995383,0.220616959006,16865.707843,10165.792157,0.233168283934,15819,117674,647151,-15037,-118103,355576,5,5,-2915,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,-0.00681954785716,-0.00443345289891,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-11T00:00:00.000+09:00",11885,12407,11806,12067,513926,0.0289051841746,-0.00862635557016,-0.104689123015,27.3847842051,12671.2484688,14681.275872,-2010.02740315,-2257.81241012,247.785006969,13445.2,,1662.57862697,0.0824500054353,0.507106762519,-0.545275597031,,,,,"2024-07-12T06:52:30.000+09:00",0,1011,0,-0.0367945636861,-0.157537084611,-0.382696610591,0,0.0133867667121,0.0512448840382,-0.102504983191,,-0.166572255171,-0.187106357017,0.0205341018455,0.137778953092,22.5480642984,"validation",,,0.897495016809,,603656.4,2496258.9,0.2058784848,-42481457,0.245492244414,16854.2759217,10036.1240783,0.297863111346,71501,114303,625617,-71909,-113689,286815,5,5,-197482,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,0.0207601069603,0.0360451294312,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-12T00:00:00.000+09:00",11963,11963,11571,11623,338635,-0.0367945636861,-0.0263047666918,-0.0768069896743,26.1262990155,12509.9794736,14454.7369185,-1944.75744488,-2195.20141707,250.443972198,13396.85,,1579.25158218,0.0815705510561,0.51995085946,-0.58569165815,,,,,"2024-07-15T06:52:34.000+09:00",0,-9553,0,-0.0449109524219,-0.141099544008,-0.352318678482,0,-0.00861854644899,0.0324852904616,-0.132407991431,,-0.167319749193,-0.188867023752,0.0215472745589,0.135872974463,22.093419283,"validation",,,0.867592008569,,591033.6,2474618.7,0.136843304385,-42820092,0.2563839027,16879.7018358,9913.99816422,0.245345182104,73188,102333,593227,354902,326658,694822,5,5,-144232,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,-0.0249143001414,-0.0343896459225,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-15T00:00:00.000+09:00",11650,11676,10970,11101,438495,-0.0449109524219,-0.0937959183673,-0.0471244635193,24.6897273502,12293.2134007,14206.3119616,-1913.09856081,-2138.78084582,225.682285008,13369.4,,1516.87646917,0.0804780833662,0.530402131584,-0.554833505219,,,,,"2024-07-16T06:52:34.000+09:00",0,-2028,0,-0.00234213133952,-0.138365912981,-0.227276821908,0,0.00232298029769,0.0607416329691,-0.169671039837,,-0.172335695957,-0.192665601822,0.0203299058651,0.136643227562,22.3058941618,"validation",,,0.830328960163,,590853,2464820.55,0.177901389211,-43258587,0.261378277619,16914.979129,9823.820871,0.180108676542,123470,127364,565415,304993,300816,660135,0,5,-82743,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,-0.0462830210254,-0.0478626087598,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-16T00:00:00.000+09:00",11049,11336,10970,11075,254684,-0.00234213133952,-0.0619176689819,-0.267671758249,24.617121069,12105.7959545,13974.3629274,-1868.56697289,-2084.73807124,216.171098344,13167,,1434.67100709,0.0426806738532,0.544392213623,-0.528885950631,,,,,"2024-07-17T06:52:44.000+09:00",0,-2998,0,-0.0377426636569,-0.141038374718,-0.235846501129,0,-0.00468426267904,0.0329700027025,-0.158882053619,,-0.168719365498,-0.188238200563,0.0195188350649,0.129541400188,21.7602244353,"validation",,,0.841117946381,,543386,2015319.9,0.126373981619,-43513271,0.0839973346167,16751.0061384,9582.99386161,0.20814782129,90266,144547,562006,338173,283648,618927,0,5,-38239,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.00414924233878,0.0132169156542,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-17T00:00:00.000+09:00",10997,12120,10605,10657,3142442,-0.0377426636569,-0.0913199181446,-0.366446703525,23.4244650669,11882.9042692,13728.6323402,-1845.72807098,-2036.93607118,191.208000202,12858.8,,1440.40879229,0.0314294344157,0.517136921665,1.15917535524,,,,,"2024-07-18T06:52:44.000+09:00",0,-626,0,-0.0460730036596,-0.11278971568,-0.208782959557,0,-0.00704288939052,0.136794582393,-0.17122904159,,-0.173193963684,-0.19113597365,0.0179420099655,0.135160813765,24.2344829949,"validation",,,0.82877095841,,937636.4,1417007.2,2.21766127935,-46655713,-0.524538901425,16183.6801242,9533.91987585,0.16889031818,104603,191117,558887,-105282,236413,585072,0,0,-2915,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,-0.029787575017,-0.0255941661402,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-18T00:00:00.000+09:00",10448,10500,10014,10166,561843,-0.0460730036596,-0.157537084611,-0.353472398881,22.0717550734,11618.7651508,13464.7336483,-1845.96849745,-1998.74255644,152.774058985,12580.9,,1383.45102142,0.0303744516901,0.516454986599,-0.51657055548,,,,,"2024-07-19T06:52:44.000+09:00",0,7629,0,-0.0180011804053,-0.110958095613,-0.165945307889,0,-0.0196115229427,0.0456038284696,-0.191949701532,,-0.181582578935,-0.196610520995,0.0150279420603,0.136086073324,22.4657818286,"validation",,,0.808050298468,,947219.8,1177443.45,0.477171960997,-47217556,-0.427801139834,15829.6342705,9332.16572955,0.128332175093,88268,144131,599275,-89528,283197,563868,0,0,-5919,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.0394117063596,-0.0377176667333,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-19T00:00:00.000+09:00",10035,10213,9873,9983,293026,-0.0180011804053,-0.141099544008,-0.395262902835,21.5717497018,11367.1089738,13206.8274521,-1839.71847834,-1966.93774082,127.219262483,12254.65,,1308.9188056,0.0256859814024,0.47283682489,-0.794464042444,,,,,"2024-07-22T06:52:44.000+09:00",0,10944,0,-0.0418711810077,-0.0973655213864,-0.176900731243,0,-0.0128860908912,0.0334448160535,-0.185370451216,,-0.184285132559,-0.197028722911,0.0127435903519,0.131114775679,21.7966555469,"validation",,,0.814629548784,,938098,941138.25,0.311352768841,-47510582,-0.817435111154,15151.8748981,9357.42510193,0.1079610524,298158,369517,828409,-301326,-372580,317024,0,0,-5915,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,-0.00777227817998,-0.0255879910268,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-22T00:00:00.000+09:00",9821,10082,9565,9565,347086,-0.0418711810077,-0.138365912981,-0.389675855028,20.4331203616,11089.8614394,12937.0624557,-1847.20101631,-1942.99039592,95.7893796061,11949.3,,1252.35317663,0.0253079744047,0.446989795019,-0.672988979039,,,,,"2024-07-23T06:52:44.000+09:00",0,4444,0,-0.00543648719289,-0.0523784631469,-0.11573444851,0,-0.0162275868977,0.0517880396674,-0.199534700777,,-0.193120858997,-0.203135430833,0.0100145718355,0.130930807802,21.923193749,"validation",,,0.800465299223,,919816.2,816073.65,0.425312102652,-47857668,-0.789456748175,14619.9075788,9278.69242119,0.053603453589,267136,334783,830673,-268454,-337034,318396,0,0,-8927,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,-0.030441935016,-0.0192338608031,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-23T00:00:00.000+09:00",9586,9680,9461,9513,339460,-0.00543648719289,-0.141038374718,-0.376360298938,20.2896430764,10847.2673718,12683.4281997,-1836.16082793,-1921.62448232,85.4636543906,11662.25,,1178.54223544,0.0256196651112,0.41320527831,-0.622834967272,,,,,"2024-07-24T06:52:44.000+09:00",0,-10128,0,-0.0060969200042,-0.10322716283,-0.140544518028,0,0.00219550444328,0.0228959749085,-0.184291195953,,-0.193015960047,-0.201999840462,0.00898388041528,0.123887547087,21.8955259622,"validation",,,0.815708804047,,936771.4,775239.8,0.437877415478,-48197128,-0.778366900151,14071.7016285,9252.79837152,0.0539960266077,255924,309789,846531,-256562,-311538,303844,-194,-194,-9121,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.00933732344823,-0.0081032855533,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-24T00:00:00.000+09:00",9513,9764,9455,9455,338545,-0.0060969200042,-0.11278971568,-0.330903686929,20.1199420318,10633.0723915,12444.2853701,-1811.21297859,-1899.54218157,88.329202981,11428.45,,1116.43207577,0.0230461327552,0.404487283189,-0.584740817608,,,,,"2024-07-25T06:52:44.000+09:00",0,-10573,0,-0.044103648863,-0.088313061872,-0.158011634056,0,0,0.032481866919,-0.172678709711,,-0.191561393823,-0.200903456539,0.00934206271613,0.11807848501,21.8867112833,"validation",,,0.827321290289,,375992,751366.25,0.450572540356,-48535673,-0.771324836589,13739.7813458,9117.11865422,0.0730923643639,28665,293579,782787,-27038,-294336,-355161,-194,-194,-510,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,-0.000481068741359,-0.00871968511281,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-25T00:00:00.000+09:00",9194,9325,8933,9038,374525,-0.044103648863,-0.110958095613,-0.326828541636,18.8962332033,10387.676639,12191.9679353,-1804.29129631,-1880.49200452,76.2007082119,11209.05,,1073.97264178,0.0226980103953,0.418240339033,-0.502481198135,,,,,"2024-07-26T06:52:44.000+09:00",0,31984,0,-0.00298738658995,-0.0347421996017,-0.148594821863,0,-0.0276044420941,0.0414595452142,-0.19368724379,,-0.199633911962,-0.208065059141,0.0084311471799,0.11882857289,21.9426070257,"validation",,,0.80631275621,,338528.4,731646.8,0.511893170311,-48910198,-0.765161550628,13553.0884361,8865.01156388,0.036899658609,61047,307562,747743,-60599,-308105,-321261,106,106,-162,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,-0.0266824628739,-0.0232746651357,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-26T00:00:00.000+09:00",8996,9079,8855,9011,256812,-0.00298738658995,-0.0973655213864,-0.300225207735,18.8164335377,10175.880233,11956.3406808,-1780.46044784,-1860.48569318,80.0252453463,11015.75,,1013.26031023,0.0223993217331,0.435547921303,-0.591099965749,,,,,"2024-07-29T06:52:44.000+09:00",0,12814,0,0.00588170014427,-0.106092553546,-0.164576628565,0,-0.00464704580659,0.0247842443018,-0.181989424233,,-0.197587442885,-0.206468282453,0.0088808395679,0.112447043639,21.5623009113,"validation",,,0.818010575767,,331285.6,649190.6,0.395587982944,-49167010,-0.735333814137,13414.693507,8616.80649295,0.0821598144951,84890,96521,775625,-85611,-95823,-352154,300,106,111,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.0108268346928,-0.00332603375723,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-29T00:00:00.000+09:00",9017,9173,8943,9064,211563,0.00588170014427,-0.0523784631469,-0.28596187175,19.5347748621,10004.8217356,11742.093223,-1737.27148738,-1835.84285202,98.5713646437,10834.25,,957.313145211,0.0229649647061,0.4454068303,-0.648205255312,,,,,"2024-07-30T06:52:44.000+09:00",0,12059,0,-0.0588040600177,-0.259377758164,-0.170013239188,0,0.000665852846521,0.0255243591166,-0.163393866673,,-0.191667198519,-0.202542238749,0.0108750402299,0.105617072508,21.3743439087,"validation",,,0.836606133327,,304181,643837.8,0.328596736631,-48955447,-0.70027373354,13247.0744756,8421.42552441,0.133158147658,62882,89325,776171,-63572,-89454,-351777,400,206,211,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.00642841369592,-0.00719568588312,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-30T00:00:00.000+09:00",9064,9090,8520,8531,366447,-0.0588040600177,-0.10322716283,-0.30062305296,17.8264745831,9778.07993011,11504.2344657,-1726.1545356,-1813.90518874,87.7506531408,10650.9,,929.647920554,0.0243012711203,0.474162778158,-0.338366597197,,,,,"2024-07-31T06:52:44.000+09:00",0,258,0,0.0104325401477,-0.183683038331,-0.13351306998,0,0,0.0628861429832,-0.199034823348,,-0.202339061727,-0.212625153996,0.0102860922683,0.108972912971,21.8630710459,"validation",,,0.800965176652,,309578.4,577544,0.634491917499,-49321894,-0.66586944025,13176.0301669,8125.76983306,0.0802394609686,33956,85594,682672,-34093,-85636,-255025,101,401,212,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,-0.0489180707136,-0.0535935994922,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-07-31T00:00:00.000+09:00",8562,8620,8296,8620,353753,0.0104325401477,-0.088313061872,-0.297816878462,19.0986847578,9599.91378701,11290.5874682,-1690.67368123,-1789.25888724,98.5852060055,10468.1,,886.3873548,0.0245141296294,0.488572581313,-0.325628524596,,,,,"2024-08-01T06:52:44.000+09:00",0,26718,0,0.0120649651972,-0.147911832947,-0.156960556845,0,0.00363380611886,0.0379791349197,-0.176545887028,,-0.19613383773,-0.20757063657,0.0114367988405,0.10282915949,21.8381945725,"validation",,,0.823454112972,,312620,556988.45,0.635117299111,-48968141,-0.727348026696,13025.3133192,7910.88668078,0.138649621815,2313,70169,672539,-3158,-71943,-247969,101,401,212,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.00143661429374,0.0112163367089,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-01T00:00:00.000+09:00",8541,9105,8541,8724,325982,0.0120649651972,-0.0347421996017,-0.283273085771,20.6447598074,9465.15781978,11100.469878,-1635.31205822,-1758.46952143,123.15746321,10295.7,13979.62,863.3596866,0.0252772099038,0.493278876889,-0.354735440842,,,,,"2024-08-02T06:52:43.000+09:00",0,27367,0,-0.0766850068776,-0.146148555708,0.0275103163686,0,-0.00916473317865,0.0654292343387,-0.152655963169,-0.375948702468,-0.187449800347,-0.201566886914,0.014117086567,0.0989637421595,21.7684305718,"validation",,,0.847344036831,,302911.4,548079,0.594771921566,-48642159,-0.663438664864,12835.0256664,7756.37433361,0.190528075859,31058,59336,625332,-32057,-60912,-199509,1,101,212,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,0.00954212792563,-0.000859146114494,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-02T00:00:00.000+09:00",8463,8562,8055,8055,364613,-0.0766850068776,-0.106092553546,-0.325207338527,18.2311526809,9248.21046289,10874.8795167,-1626.66905378,-1732.1094279,105.440374124,10101.6,13573.4,849.476851843,0.0285166330602,0.514878429758,-0.289842908511,,,,,"2024-08-05T06:52:43.000+09:00",0,-41526,0,-0.16660459342,-0.0654252017381,0.117442582247,0,-0.0299174690509,0.0581155433287,-0.202601568068,-0.406559889195,-0.201945258073,-0.215035310727,0.0130900526535,0.105459571923,21.8006400921,"validation",,,0.797398431932,,324471.6,546222.2,0.667517724472,-49006772,-0.662294575358,12702.147973,7501.05202698,0.106506009266,22803,23507,591878,-25363,-25388,-167133,22,123,234,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,-0.040147320751,-0.0346459917214,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-05T00:00:00.000+09:00",7799,8045,6384,6713,1238104,-0.16660459342,-0.259377758164,-0.452,14.5550912588,8858.17808399,10566.5921451,-1708.41406108,-1727.37035454,18.956293458,9824.75,13157.06,908.157076711,0.0413061781764,0.569613190477,1.01278669091,,,,,"2024-08-06T06:52:44.000+09:00",0,-18869,0,0.0373901385372,0.27781915686,0.354089080888,1,-0.0317815021726,0.206207324643,-0.316725616428,-0.48977963162,-0.25449338017,-0.25731719865,0.00282381848026,0.135283342278,22.8408929592,"validation",,,0.683274383572,,529779.8,586157.5,2.1122377518,-50244876,-0.760265116458,12622.9035966,7026.59640343,-0.0560363097676,16646,23933,575405,-17373,-25744,-151416,100,101,312,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.078927709492,-0.0536229296834,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-06T00:00:00.000+09:00",6634,7251,6634,6964,372875,0.0373901385372,-0.183683038331,-0.410130442148,17.889901254,8566.76607106,10299.7334677,-1732.96739659,-1728.48976295,-4.47763364046,9582.65,12833.5,887.36014266,0.0436829700565,0.606587706019,-0.32138029589,,,,,"2024-08-07T06:52:43.000+09:00",0,49816,0,0.0547099368179,0.215249856404,0.237794371051,1,-0.011768210934,0.0919112170416,-0.273269920116,-0.457357696653,-0.248846553215,-0.24820358457,-0.000642968644524,0.127421042886,21.6775078231,"validation",,,0.726730079884,,531065.4,580200.3,0.642665989659,-49872001,-0.693537042294,12489.0088405,6676.29115946,0.0494964414802,60327,85707,625637,-60246,-87065,-200591,100,100,312,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,0.00437832227291,-0.0227736156579,,,0,1,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-07T00:00:00.000+09:00",7021,8223,7000,7345,1948675,0.0547099368179,-0.147911832947,-0.37372100955,22.8143477189,8378.80206013,10080.8643219,-1702.06226177,-1723.20426271,21.1420009429,9363.5,12524.34,913.905846756,0.0469008433186,0.616685120959,1.89782828125,,,,,"2024-08-08T06:52:43.000+09:00",0,-30890,0,0.0141592920354,0.147991831178,0.123076923077,1,0.00818495117748,0.175617461229,-0.21557110055,-0.413541951113,-0.231730736796,-0.234609157619,0.00287842082272,0.12442557478,23.3844353011,"validation",,,0.78442889945,,850049.8,619074.55,3.14772267734,-47923326,-0.398008850469,12250.665565,6476.33443495,0.15043570337,148689,169883,724748,-148234,-170464,-300330,78,100,307,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,0.036368442458,0.0333282456585,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-08T00:00:00.000+09:00",7052,7920,7016,7449,887402,0.0141592920354,-0.146148555708,-0.382696610591,24.1515605731,8235.75558934,9885.91140917,-1650.15581983,-1708.59457414,58.4387543095,9132.6,12278.38,913.198286273,0.0462062977403,0.59548085606,0.355371931311,,,,,"2024-08-09T06:52:29.000+09:00",0,-13357,0,0.010605450396,0.138273593771,0.0449724795275,1,-0.039891082369,0.123076923077,-0.184350568294,-0.393323874974,-0.221527160669,-0.229372341809,0.00784518113968,0.122593406668,22.611888446,"validation",,,0.815649431706,,962333.8,637748.35,1.39146106768,-47035924,-0.357073993214,11851.744233,6413.45576697,0.19041730491,107884,100759,611788,-110978,-104665,-190485,3819,3919,4126,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.0187068525884,0.018514436717,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-09T00:00:00.000+09:00",7470,7810,7470,7528,393596,0.010605450396,-0.0654252017381,-0.352318678482,25.2114907958,8126.87011406,9711.25130479,-1584.38119073,-1683.75189745,99.3707067271,8927.85,12058.56,873.75555154,0.0466357273603,0.571162029941,-0.351988275632,,,,,"2024-08-12T06:52:29.000+09:00",0,19910,0,0.139479277365,0.0915249734325,0.152630180659,1,0.00281917035844,0.0456437105652,-0.156795869106,-0.375713186317,-0.210465089098,-0.223665236112,0.0132001470148,0.11606742183,21.8094649631,"validation",,,0.843204130894,,968130.4,640496.4,0.614517115163,-46642328,-0.298380755926,11477.4744645,6378.2255355,0.225479179485,71442,134346,623891,-75236,-136938,-630729,3819,3897,4126,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,-0.00179319944185,-0.015089590394,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-12T00:00:00.000+09:00",7460,8714,7460,8578,3253317,0.139479277365,0.27781915686,-0.227276821908,37.6773789739,8196.2747119,9627.30676369,-1431.03205179,-1633.20792832,202.175876528,8801.7,11839.36,900.915869287,0.0577621016414,0.533716577276,2.74418427139,,,,,"2024-08-13T06:52:29.000+09:00",0,40590,0,-0.0134063884355,-0.0139892748893,-0.0493121939846,0,-0.00903294367694,0.166578108395,-0.0254155447243,-0.275467592843,-0.166825839566,-0.190394955505,0.0235691159393,0.10502633123,24.0521417143,"validation",,,0.974584455276,,1371173,781237.5,4.164312389,-43389011,-0.00834726955631,11150.5065991,6452.89340089,0.452380072483,497,153734,601775,-2061,-155152,-607384,3819,3819,4126,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,0.127939463655,0.128634595706,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-13T00:00:00.000+09:00",8943,9758,8374,8463,3206412,-0.0134063884355,0.215249856404,-0.235846501129,36.9509269915,8237.3093716,9541.06181823,-1303.75244663,-1567.31683198,263.564385356,8671.1,11617.86,935.421878623,0.0577285364341,0.485904603472,2.20188184456,,,,,"2024-08-14T06:52:29.000+09:00",0,-83659,0,-0.003663003663,-0.0339123242349,-0.0549450549451,0,0.0425507111215,0.161342970389,-0.023999261916,-0.271552592302,-0.154053225408,-0.185196364408,0.0311431389998,0.110530766705,24.0241221126,"validation",,,0.976000738084,,1937880.4,928823.9,3.45212047192,-46595423,-0.165916919235,10777.7637036,6564.43629642,0.450609107746,24006,64438,545528,-24024,-68443,-552682,0,3819,4126,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.0146285554905,-0.00323452799449,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-14T00:00:00.000+09:00",8463,8834,8322,8432,630714,-0.003663003663,0.147991831178,-0.208782959557,36.7452545861,8267.26177597,9458.90909096,-1191.64731498,-1492.18292858,300.5356136,8559.85,11433.36,905.177458722,0.057435562279,0.444006772766,-0.191266623686,,,,,"2024-08-16T06:52:29.000+09:00",0,9681,0,0.00557400379507,-0.0558586337761,-0.0161290322581,0,0,0.0604986411438,-0.0149360093927,-0.262509008725,-0.141324396938,-0.176966666103,0.0356422691651,0.107350267875,22.3943970609,"validation",,,0.985063990607,,1674288.2,803237.5,0.78521483372,-47226137,-0.0355078043543,10460.1656869,6659.53431307,0.466360852336,-49593,-63936,469695,44695,55991,-480752,76,3895,4202,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.0124366065621,-0.0193129265247,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-16T00:00:00.000+09:00",8432,8682,8358,8479,445380,0.00557400379507,0.138273593771,-0.165945307889,37.3149406274,8299.83688736,9386.32323237,-1086.486345,-1411.04361187,324.557266863,8475.5,11283.24,863.664783099,0.0569120717816,0.413332630278,-0.389453531771,,,,,"2024-08-19T06:52:29.000+09:00",0,30566,0,-0.0308998702677,-0.0924637339309,-0.0320792546291,0,0,0.0384250474383,0.000412954987906,-0.248531450186,-0.128138500413,-0.166416276904,0.0382777764905,0.101859273865,22.0520309269,"validation",12949.7833333,-0.345240010451,1.00041295499,0.654759989549,1585883.8,797414.35,0.558530204529,-46780757,0.0273884587103,10227.100354,6723.89964604,0.500999086348,18472,64322,531979,-24252,-68426,-542108,-200,-200,3926,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.0143654932743,-0.00665518405813,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-19T00:00:00.000+09:00",8484,8724,8191,8217,389741,-0.0308998702677,0.0915249734325,-0.176900731243,35.4009261978,8287.09275084,9299.70669664,-1012.61394579,-1331.35767865,318.743732861,8387.2,11151.9,840.04587002,0.0571016814903,0.384189997764,-0.457599680662,,,,,"2024-08-20T06:52:42.000+09:00",0,-16970,0,0.029329438968,-0.0838505537301,-0.0292077400511,0,0.000589692180682,0.0628611864607,-0.0202928271652,-0.263174884997,-0.12323402042,-0.162024787471,0.0387907670514,0.102232672511,21.8871981532,"validation",12613.9666667,-0.348579220388,0.979707172835,0.651420779612,1585112.8,802250.1,0.485809849073,-47170498,0.0211956346282,9998.33917462,6776.06082538,0.447180230398,32582,25578,279952,-33970,-27177,-285326,-200,-200,3926,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,-0.0224208010004,-0.0196323362807,,,0,1,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-20T00:00:00.000+09:00",8254,8755,8254,8458,423794,0.029329438968,-0.0139892748893,-0.11573444851,38.5245902479,8313.38617379,9237.35805244,-923.971878649,-1249.88051865,325.908640003,8331.85,11022.76,818.471165019,0.0570993232602,0.364602297587,-0.424919641027,,,,,"2024-08-21T06:52:42.000+09:00",0,59198,0,-0.0333412154174,-0.110546228423,-0.0643178056278,0,0.00450285992455,0.0609711573567,0.0151406950437,-0.232678566893,-0.109242359736,-0.147774949001,0.0385325892649,0.0967688773964,21.9998707854,"validation",12296.1,-0.312139621506,1.01514069504,0.687860378494,1019208.2,806085.5,0.525743236915,-46746704,0.0689110522395,9850.75582657,6812.94417343,0.541526603491,45426,-19007,247985,-41155,16897,-253453,-176,-100,4026,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,0.0210022130149,0.0165057930395,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-21T00:00:00.000+09:00",8562,8562,8082,8176,225748,-0.0333412154174,-0.0339123242349,-0.140544518028,36.3119810171,8292.24983936,9158.73893744,-866.489098082,-1173.20223454,306.713136455,8265,10908.36,794.294653232,0.0574461837941,0.343501254107,-0.636406390577,,,,,"2024-08-22T06:52:42.000+09:00",0,-29359,0,-0.0262964774951,-0.0958904109589,-0.0492906066536,0,0.0122960510759,0.0567510049657,-0.0107683000605,-0.250483115702,-0.10597958636,-0.143493423989,0.037513837629,0.0971495417358,21.3361329249,"validation",12046.6666667,-0.321306032097,0.98923169994,0.678693967903,423075.4,800399.9,0.282044013249,-46972452,0.0765040075592,9684.5189326,6845.4810674,0.46865135154,-19991,20325,256064,24179,-20223,-261367,100,-100,4220,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.0350099649306,-0.0237277845528,,,0,1,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-22T00:00:00.000+09:00",8228,8452,7878,7961,349513,-0.0262964774951,-0.0558586337761,-0.158011634056,34.6767500077,8241.28832561,9070.01753467,-828.729209057,-1104.30762944,275.578420385,8190.3,10786.52,778.559320858,0.057618984288,0.320995648213,-0.50010204536,,,,,"2024-08-23T06:52:42.000+09:00",0,-22822,0,-0.0334128878282,-0.0871749780178,-0.0163296068333,0,0.00636007827789,0.0702054794521,-0.0279965324835,-0.261949173598,-0.104098631963,-0.138714687783,0.0346160558202,0.0977966738925,21.7466059354,"validation",11799.3,-0.325298958413,0.972003467516,0.674701041587,366835.2,800948.3,0.43637398319,-47321965,0.0757669377661,9504.82532878,6875.77467122,0.412782205493,-70704,4467,180583,72945,1073,-185343,100,-176,4220,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.0287176863966,-0.0180899815407,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-23T00:00:00.000+09:00",7732,7805,7606,7695,225872,-0.0334128878282,-0.0924637339309,-0.148594821863,32.7138904517,8157.24396783,8968.16438395,-810.920416127,-1045.63018678,234.709770651,8123.15,10670.86,748.305083654,0.0573197877456,0.312917749602,-0.626006436662,,,,,"2024-08-26T06:52:42.000+09:00",0,27538,0,-0.0217024041585,0.164912280702,0.0250812215724,1,-0.0287652304987,0.024996859691,-0.0527073856817,-0.278877241384,-0.105382770127,-0.135884364754,0.0305015946266,0.0972456249063,21.276049793,"validation",11598.4333333,-0.336548326929,0.947292614318,0.663451673071,322933.6,793515.65,0.284647190008,-47547837,0.0858433604933,9394.08890884,6852.21109116,0.331561534145,-11558,-49037,175380,12841,53990,-180013,0,100,3920,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,-0.0312043469055,-0.0331413840853,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-26T00:00:00.000+09:00",7653,7758,7502,7528,143206,-0.0217024041585,-0.0838505537301,-0.164576628565,31.5080445603,8060.43720355,8861.4855407,-801.048337152,-996.713816853,195.665479701,8049,10569.62,713.140434821,0.057410374511,0.304978669312,-0.708024226075,,,,,"2024-08-27T06:52:42.000+09:00",0,5829,0,-0.000664187035069,0.195669500531,0.08674282678,1,-0.00545808966862,0.0332683560754,-0.0647285377065,-0.287770042821,-0.106409184,-0.132400878966,0.0259916949656,0.0947317261984,20.7984241143,"validation",11415.25,-0.340531306804,0.935271462293,0.659468693196,273626.6,787835.35,0.18177148309,-47691043,0.0936723009446,9276.38665464,6821.61334536,0.287760442877,-7599,-19856,163575,7010,20757,-168746,0,100,3920,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.0203402937758,-0.0133352314094,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-27T00:00:00.000+09:00",7533,7601,7397,7523,121527,-0.000664187035069,-0.110546228423,-0.170013239188,31.4706418193,7977.75455685,8762.33846361,-784.583906763,-954.287834835,169.703928072,7971.95,10487.08,676.773260906,0.0573531547332,0.289548306359,-0.72445923014,,,,,"2024-08-28T06:52:42.000+09:00",0,4857,0,-0.0174132659843,0.208294563339,0.08321148478,1,0.000664187035069,0.0270988310308,-0.0563162087068,-0.282641116498,-0.104291360729,-0.126849373233,0.0225580125046,0.0899605557498,20.633612014,"validation",11215,-0.329201961658,0.943683791293,0.670798038342,213173.2,783333.55,0.155140808153,-47812570,0.0729495755671,9126.08231044,6817.81768956,0.305503235661,58390,17431,176091,-24696,17532,-146467,-35048,-35048,-31228,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.00258265044885,0.00173542694007,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-28T00:00:00.000+09:00",7481,7496,7298,7392,173996,-0.0174132659843,-0.0958904109589,-0.13351306998,30.4507230987,7887.63847118,8660.83191075,-773.193439572,-918.068955783,144.875516211,7915,10332.46,644.50374227,0.0562029247677,0.290731289094,-0.652675295494,,,,,"2024-08-29T06:52:42.000+09:00",0,-12211,0,-0.0169101731602,0.166125541126,0.0670995670996,1,-0.00558287917054,0.0263192875183,-0.0660770688566,-0.284584697158,-0.104598679596,-0.124197640122,0.0195989605263,0.0871893590733,20.9749412035,"validation",11012.5666667,-0.328766833042,0.933922931143,0.671233166958,202822.8,773711,0.224885002281,-47986566,0.0862937194896,9065.56907659,6764.43092341,0.272721164404,27231,-1815,168655,10749,40560,-135171,-39548,-39548,-35729,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.0176289394992,-0.0142104422703,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-29T00:00:00.000+09:00",7392,7408,7256,7267,111734,-0.0169101731602,-0.0871749780178,-0.156960556845,29.4693067607,7792.15562946,8557.58510255,-765.429473088,-887.541059244,122.111586156,7847.35,10141.38,609.324903536,0.0561308287724,0.28947769803,-0.701905174416,,,,,"2024-08-30T06:52:42.000+09:00",0,-7250,0,0.233521398101,0.13513141599,0.0337140498142,1,0,0.0205627705628,-0.0739549019733,-0.283430854578,-0.10532949953,-0.122133075443,0.0168035759125,0.0838482046974,20.5149751573,"validation",10839.4,-0.329575437755,0.926045098027,0.670424562245,155267,761610.05,0.146707622884,-48098300,0.0571054045308,8983.16640682,6711.53359318,0.244522971972,5070,55918,166332,38406,-13782,-127182,-44048,-44048,-40229,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,-0.00666789019062,-0.00843804201263,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-08-30T00:00:00.000+09:00",7334,9367,7324,8964,9717109,0.233521398101,0.164912280702,0.0275103163686,52.0593161315,7972.43937877,8587.68990976,-615.250530992,-833.082953593,217.832422601,7859.35,10006.18,715.801696141,0.0768105128589,0.299499897144,3.94063824424,,,,,"2024-09-02T06:52:42.000+09:00",0,103786,0,0.0041276215975,-0.131637661758,-0.162539045069,0,0.00921976056144,0.281133892941,0.140552335753,-0.104153633055,-0.0686357129621,-0.0929365186963,0.0243008057341,0.0798529335275,25.1903705391,"validation",10722.3833333,-0.163991836392,1.14055233575,0.836008163608,2053514.4,1231166.4,7.89260411915,-38381191,0.416717350311,9036.28725831,6682.41274169,0.969290096902,14407,43396,159440,-1349,3342,-115759,-13818,-48866,-45047,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.229002714867,0.218151840935,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-02T00:00:00.000+09:00",8964,9649,8823,9001,4908771,0.0041276215975,0.195669500531,0.117442582247,52.4171596753,8130.67947435,8618.305472,-487.625997659,-763.991562406,276.365564748,7906.65,9856.04,723.673003559,0.0745419504722,0.322872646881,1.50956306368,,,,,"2024-09-03T06:52:42.000+09:00",0,-36787,0,0.00988779024553,-0.0359960004444,-0.153205199422,0,0,0.0921463632307,0.138408807776,-0.0867528946717,-0.0541746470013,-0.0848785204318,0.0307038734305,0.0803991782645,24.5116251242,"validation",10626,-0.152926783362,1.13840880778,0.847073216638,3006627.4,1458374.3,3.3659198465,-33472420,0.532591393033,9183.07050673,6630.22949327,0.928679261352,27865,33649,173717,-14610,18940,-124418,-13817,-53365,-49568,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,0.00162604175074,0.00210849854823,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-03T00:00:00.000+09:00",8917,9252,8839,9090,1287293,0.00988779024553,0.208294563339,0.354089080888,53.3197590255,8278.26724752,8653.24580741,-374.978559888,-686.188961903,311.210402015,8025.5,9724.4,701.482074733,0.0628524060104,0.312040054908,-0.0759318466834,,,,,"2024-09-04T06:52:42.000+09:00",0,-13341,0,-0.0517051705171,-0.102860286029,-0.169526952695,0,-0.00933229641151,0.0458837906899,0.132639710921,-0.065237958126,-0.0412517667644,-0.0754883346428,0.0342365678784,0.0771707452952,23.1829823092,"validation",10528.9166667,-0.136663316106,1.13263971092,0.863336683894,3239780.6,1460833.75,0.881204312263,-32185127,0.618131563568,9277.63873033,6773.36126967,0.925072707286,-20344,-22816,129342,54529,65443,-55280,-56783,-65783,-97112,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,0.0159937208684,0.0213801005379,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-04T00:00:00.000+09:00",8735,9179,8458,8620,894098,-0.0517051705171,0.166125541126,0.237794371051,48.1277790426,8330.84151714,8650.78315501,-319.941637876,-612.939497097,292.997859222,8108.3,9591.72,702.876212252,0.0643916981801,0.290364706776,-0.260469599105,,,,,"2024-09-05T06:52:42.000+09:00",0,-15459,0,-0.0430394431555,-0.0721577726218,-0.133410672854,0,-0.0390539053905,0.0793179317932,0.0631081731066,-0.101308211666,-0.0371161992895,-0.0711066701969,0.0339904709074,0.0815401638344,22.7654110316,"validation",10440.9833333,-0.174407263684,1.06310817311,0.825592736316,3383801,1486894.9,0.601318896178,-33079225,0.564692770148,9285.48207598,6931.11792402,0.717341059825,-5830,10335,93283,57267,49860,1754,-53499,-62817,-98646,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,-0.0202448927299,-0.0140656003078,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-05T00:00:00.000+09:00",8536,8745,8102,8249,900409,-0.0430394431555,0.13513141599,0.123076923077,44.4485003972,8318.2505145,8621.02143982,-302.770925326,-550.905782743,248.134857417,8153.5,9474.08,698.599339949,0.0647187631312,0.275889081312,-0.234580885792,,,,,"2024-09-06T06:52:42.000+09:00",0,-17119,0,-0.0563704691478,0.00569766032246,-0.105103648927,1,-0.00974477958237,0.0745939675174,0.0117127613908,-0.129308597774,-0.0367039550643,-0.0667845536117,0.0300805985474,0.0846889732027,22.7284516435,"validation",10344.25,-0.202552142495,1.01171276139,0.797447857505,3541536,1434481.6,0.627689473326,-33979634,0.48601850313,9278.23081224,7028.76918776,0.542454602897,-6087,22492,18941,54131,34665,77947,-49204,-58521,-98850,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,-0.0409858163731,-0.0341976255948,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-06T00:00:00.000+09:00",8176,9142,7784,7784,3824301,-0.0563704691478,-0.131637661758,0.0449724795275,40.2909450459,8236.05812765,8559.01985169,-322.961724037,-505.316971002,182.355246965,8170.25,9361.24,745.699387095,0.0661764939001,0.26725244824,0.962336180966,,,,,"2024-09-09T06:52:42.000+09:00",0,-80992,0,0.114722507708,0.0543422404933,-0.0510020554985,1,-0.00884955752212,0.164626015275,-0.0472751751782,-0.168486226184,-0.041490457867,-0.0649173909303,0.0234269330634,0.0957989962866,24.1167118873,"validation",10249.35,-0.240537204798,0.952724824822,0.759462795202,2362974.4,1581326.55,2.41841319872,-37803935,0.291906469287,9262.00965762,7078.49034238,0.323106671278,58222,20999,79680,-34318,32474,21380,-1804,-53769,-102735,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.0442485510736,-0.0306011111067,,,0,1,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-09T00:00:00.000+09:00",7523,8923,7455,8677,3370086,0.114722507708,-0.0359960004444,0.152630180659,49.9692841167,8303.89533878,8567.75912193,-263.863783151,-457.026333432,193.16255028,8227.7,9277.24,797.292288017,0.0704350292795,0.260403413966,0.69928713016,,,,,"2024-09-10T06:52:42.000+09:00",0,163846,0,-0.0601590411433,-0.0806730436787,-0.149245130806,0,-0.0335303186023,0.188591983556,0.0546082137171,-0.0647002772376,-0.0304095635763,-0.0526710076561,0.0222614440798,0.0918857079655,24.0988799471,"validation",10184.1333333,-0.147988374072,1.05460821372,0.852011625928,2055237.4,1730151.05,1.94785651808,-34433849,0.352815408805,9298.96058455,7156.43941545,0.7097062127,43481,25951,65322,-40351,24119,36639,-360,-49360,-102825,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.1180043792,0.103584506887,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-10T00:00:00.000+09:00",8729,8787,8149,8155,772852,-0.0601590411433,-0.102860286029,-0.0493121939846,45.3425909783,8280.98836359,8537.18437216,-256.196008576,-416.860268461,160.664259885,8206.55,9186.46,785.914267444,0.0652469478721,0.258183623929,-0.35811500165,,,,,"2024-09-11T06:52:42.000+09:00",0,-47631,0,-0.0192519926426,-0.0295524218271,-0.114040465972,0,0.00599285467327,0.0735277169529,-0.00628156777208,-0.112280464945,-0.0314158195679,-0.0511171389896,0.0197013194218,0.0963720744874,22.5642293626,"validation",10125.8833333,-0.194638163255,0.993718432228,0.805361836745,1952349.2,1606127.8,0.481189603966,-35206701,0.254721635476,9265.94840948,7147.15159052,0.475670154146,131926,174762,150370,-111080,-130944,-31072,-21073,-22811,-123742,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,-0.055229883004,-0.0485978620709,,,0,1,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-11T00:00:00.000+09:00",8155,8792,7930,7998,1004670,-0.0192519926426,-0.0721577726218,-0.0549450549451,44.0223458229,8237.45169226,8497.24478904,-259.793096774,-385.446834123,125.653737349,8183.3,9102.46,791.348962627,0.0653167563955,0.258152778841,-0.213597028855,,,,,"2024-09-12T06:52:42.000+09:00",0,17358,0,0.0372593148287,-0.0281320330083,-0.0972743185796,0,0,0.105702023299,-0.0226436767563,-0.121336429932,-0.0324822576611,-0.048192902491,0.0157106448299,0.0989433561674,22.8071164769,"validation",10007.1333333,-0.200770117316,0.977356323244,0.799229882684,1974463.6,1496040.7,0.671552585434,-36211371,0.347051119665,9239.57081755,7127.02918245,0.412285752422,-41405,-14576,14269,42425,17632,87829,-19913,-20183,-122648,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,-0.0152653554067,-0.0238116074825,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-12T00:00:00.000+09:00",8108,8411,8097,8296,341845,0.0372593148287,0.00569766032246,-0.0161290322581,47.1668764697,8246.45912422,8482.33776763,-235.878643404,-355.533195979,119.654552575,8176.5,9022.86,764.324036725,0.0658365313746,0.257205253324,-0.494096004397,,,,,"2024-09-13T06:52:24.000+09:00",0,32926,0,-0.0107280617165,-0.0560511089682,-0.146094503375,0,0.0137534383596,0.0392598149537,0.0146150553415,-0.0805576059032,-0.0284328162252,-0.0428559783003,0.0144231620751,0.0921316341279,21.7656414472,"validation",9865.05,-0.159051398624,1.01461505534,0.840948601376,1862750.8,1481597.25,0.2307273451,-35869526,0.383255672215,9228.0193769,7124.9806231,0.556822538236,-12127,19911,102788,20882,-9130,12826,-20461,-20617,-123362,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,0.0138962604436,0.00679781106507,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-13T00:00:00.000+09:00",8353,8400,8165,8207,255285,-0.0107280617165,0.0543422404933,-0.0320792546291,46.329809742,8240.38848973,8461.94237743,-221.553887706,-328.737334325,107.183446619,8162.9,8943.56,726.515176959,0.065877774106,0.255427656476,-0.526442100572,,,,,"2024-09-19T06:52:24.000+09:00",0,-21564,0,-0.0280248568295,-0.0388692579505,-0.146460338735,0,0.00687078109932,0.0283269045323,0.00540249176151,-0.0823564665525,-0.0269957216651,-0.0400557249086,0.0130600032435,0.0885238426903,21.4628785752,"validation",9739.76666667,-0.157372010965,1.00540249176,0.842627989035,1148947.6,1472092.5,0.173416412352,-36124811,0.361931943815,9205.41520852,7120.38479148,0.521150770578,-131908,-15368,-10,126761,30135,119941,-50,-21057,-123592,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.0120188408105,-0.0136964761454,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-19T00:00:00.000+09:00",8358,8358,7867,7977,209249,-0.0280248568295,-0.0806730436787,-0.0292077400511,44.1492460961,8199.86718362,8426.02071985,-226.15353623,-308.220574706,82.0670384758,8150.9,8864.36,709.692664319,0.065812537043,0.256479533667,-0.541387602065,,,,,"2024-09-20T06:52:27.000+09:00",0,-24305,0,-0.00789770590448,0.0255735238812,-0.142785508336,1,0.0183989277446,0.0598269769709,-0.0213350672932,-0.100104237644,-0.0283507002921,-0.0386386579799,0.0102879576878,0.088967364212,21.2355978899,"validation",9597.58333333,-0.168853270355,0.978664932707,0.831146729645,516780.2,1463067.9,0.143020703277,-36334060,0.370332709781,9196.16951548,7105.63048452,0.416815712396,-1856,-59913,-20169,22128,80111,143927,-6196,-26019,-128644,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,-0.0301177274793,-0.0366309670314,,,0,1,0
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-20T00:00:00.000+09:00",8045,8353,7914,7914,196244,-0.00789770590448,-0.0295524218271,-0.0643178056278,43.5446841707,8155.88761691,8388.09325912,-232.205642211,-293.017588207,60.8119459959,8123.7,8777.64,690.357474011,0.0654962799761,0.256087270369,-0.540775773092,,,,,"2024-09-23T06:52:31.000+09:00",0,-10739,0,-0.0178165276725,0.0296942127875,-0.122062168309,1,0.00852450796039,0.055033220509,-0.025813360907,-0.0983909114523,-0.0293411223415,-0.0370252196369,0.00768409729542,0.087232432905,21.1635026845,"validation",9468.28333333,-0.164156825331,0.974186639093,0.835843174669,401458.6,1451690.4,0.135183094136,-36530304,0.351879436552,9163.88807915,7083.51192085,0.399200921351,-26734,-138749,30628,40290,142240,94271,-5733,-5277,-128919,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.0127682886695,-0.0198245223099,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-23T00:00:00.000+09:00",7914,7987,7742,7773,197522,-0.0178165276725,-0.0281320330083,-0.0492906066536,42.1534077137,8096.98182969,8342.53079548,-245.548965789,-283.523863723,37.9748979343,8103.55,8696.98,658.546225867,0.0652041143975,0.259371023033,-0.539442338343,,,,,"2024-09-24T06:52:31.000+09:00",0,-12186,0,0.00746172648913,0.0147948025215,-0.142416055577,1,0,0.0309577963103,-0.0407907645415,-0.106241476926,-0.0315899865932,-0.0364754745559,0.00488548796273,0.0847222727218,21.1520167194,"validation",9343.6,-0.168093668393,0.959209235459,0.831906331607,240029,1450279.1,0.136195853612,-36727826,0.353194981573,9154.46302685,7052.63697315,0.342731990395,18366,44403,38347,-7360,-19650,88402,-5330,-6474,-129022,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.0211481001053,-0.0268900647484,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-24T00:00:00.000+09:00",7773,7873,7742,7831,128524,0.00746172648913,-0.0560511089682,-0.0163296068333,42.9607279337,8056.0615482,8304.63962544,-248.578077244,-276.534706427,27.9566291832,8097.05,8619.04,620.864352591,0.064953370622,0.26082471815,-0.563006142585,,,,,"2024-09-25T06:52:31.000+09:00",0,-2064,0,0.00727876388712,-0.0407355382454,-0.17277486911,0,0,0.0168532098289,-0.0328576456858,-0.0914301360708,-0.0317428268732,-0.035312821661,0.0035699947878,0.0792828952357,20.7297164321,"validation",9238.6,-0.152360747299,0.967142354314,0.847639252701,197364.8,1439229.65,0.0893005504716,-36599302,0.372513969539,9153.00539205,7041.09460795,0.374024034536,56498,8712,107033,-51604,7625,19378,-325,-5883,-129069,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.00394099679018,-0.00873437479279,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-25T00:00:00.000+09:00",7841,8280,7841,7888,327501,0.00727876388712,-0.0388692579505,0.0250812215724,43.7909717932,8030.2059254,8273.77743097,-243.571505567,-269.942066255,26.3705606885,8106.7,8535.46,608.588327406,0.0644761683093,0.257699964502,-0.480244294473,,,,,"2024-09-26T06:52:31.000+09:00",0,15943,0,0.037145030426,-0.0483012170385,-0.146298174442,0,0.00127697612055,0.056059251692,-0.0269776851246,-0.0758553141834,-0.0308787405637,-0.0342218643833,0.00334312381954,0.0771536926224,21.6723442842,"validation",9146.3,-0.137574757006,0.973022314875,0.862425242994,211808,1444311.1,0.226752394273,-36271801,0.390360359344,9151.24815112,7062.15184888,0.395313586183,47021,40180,89207,-43854,-28375,37576,-778,-6005,-129697,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0207150479338,0.0177694135255,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-26T00:00:00.000+09:00",7956,8217,7935,8181,265652,0.037145030426,0.0255735238812,0.08674282678,47.9823770009,8053.4050138,8266.90502867,-213.500014873,-258.653655979,45.1536411059,8139.35,8466.62,588.617732591,0.0646184535711,0.248279481811,-0.510191331418,,,,,"2024-09-27T06:52:31.000+09:00",0,20546,0,-0.00391150226134,-0.0683290551277,-0.17687324288,0,0.00862068965517,0.0357505070994,0.00511711623164,-0.0337348316093,-0.0260970559678,-0.0316163862582,0.00551933029042,0.0719493622529,21.4995121325,"validation",9068.03333333,-0.0978198139251,1.00511711623,0.902180186075,223088.6,1450433.4,0.183153531903,-36006149,0.402806981693,9149.76680014,7128.93319986,0.520610306556,24370,70629,70316,-23136,-64914,58256,-674,-952,-129696,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,0.00816170017391,0.0109630206801,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-27T00:00:00.000+09:00",8186,8332,7993,8149,225331,-0.00391150226134,0.0296942127875,0.08321148478,47.5652099196,8068.11193475,8258.17132284,-190.059388091,-244.934802401,54.87541431,8170.65,8407.58,570.787894549,0.0646392497832,0.237455966236,-0.530443057333,,,,,"2024-09-30T06:52:31.000+09:00",0,-20497,0,-0.0320284697509,-0.073628666094,-0.176831513069,0,0.000611172228334,0.041437477081,-0.00264972798982,-0.0307555800837,-0.0233230320397,-0.030057037968,0.00673400592833,0.0700439188304,21.3309762111,"validation",8992.28333333,-0.0937785545755,0.99735027201,0.906221445425,228906,1455623.6,0.154800320632,-36231480,0.397805105661,9140.73479526,7200.56520474,0.488841181665,-1952,33494,46691,3049,-29616,47123,-667,-817,-94688,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.00424475042903,0.00210764607409,,,0,1,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-09-30T00:00:00.000+09:00",8191,8243,7888,7888,203744,-0.0320284697509,0.0147948025215,0.0670995670996,44.1905292235,8040.40240633,8230.75122486,-190.348818526,-234.017605626,43.6687870999,8195.45,8343.84,555.37447351,0.0649804930856,0.22277373005,-0.540581113951,,,,,"2024-10-02T06:52:31.000+09:00",0,-24525,0,-0.0476673427992,-0.0529918864097,-0.145664300203,0,0.00515400662658,0.0435636274389,-0.0375147185328,-0.0546319200752,-0.0241314425109,-0.0296675463522,0.00553610384127,0.0704075143902,21.1977174797,"validation",8920.45,-0.11573967681,0.962485281467,0.88426032319,230150.4,1457111,0.139827370736,-36435224,0.396378244348,9108.31548297,7282.58451703,0.331601695028,-34022,-12208,27954,34784,13769,61611,-39,-714,-90188,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,-0.0107021709638,-0.0183291321223,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-02T00:00:00.000+09:00",7826,7831,7512,7512,220505,-0.0476673427992,-0.0407355382454,0.0337140498142,39.8087196468,7959.10972843,8177.51039339,-218.400664952,-230.894217491,12.4935525391,8207.7,8280.94,542.562011116,0.0658432739902,0.211553061541,-0.536400226271,,,,,"2024-10-04T06:52:31.000+09:00",0,-28663,0,-0.00066560170394,-0.0173056443024,-0.135649627263,0,-0.00786004056795,0.0404411764706,-0.0847618699514,-0.0928566080662,-0.0290735709468,-0.0307367169185,0.00166314597166,0.0722260398184,21.2279326708,"validation",8841.05,-0.150327167022,0.915238130049,0.849672832978,248546.6,1462549.55,0.150767541517,-36655729,0.39118575504,9075.8820316,7339.5179684,0.0993351770281,-16118,-1987,49128,16435,3125,36285,-40,-667,-85688,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.0354896675089,-0.0453764070501,,,0,0,0
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-04T00:00:00.000+09:00",7653,7653,7470,7507,99069,-0.00066560170394,-0.0483012170385,-0.162539045069,39.7522710585,7889.5543856,8127.84295684,-238.288571241,-232.373088241,-5.91548299975,8134.85,8227.76,516.879010322,0.0394573957979,0.208080252173,-0.654854273256,,,,,"2024-10-07T06:52:31.000+09:00",0,-6793,0,0.0153190355668,-0.0159850805914,-0.107233248968,0,0.0187699680511,0.0243610223642,-0.0771802799068,-0.087600999543,-0.0317421834609,-0.0309541878569,-0.00078799560407,0.0688529386335,20.427163055,"validation",8763.3,-0.143359236817,0.922819720093,0.856640763183,202860.2,981647.55,0.100921150366,-36754798,0.0828399663403,8981.2008197,7288.4991803,0.129084071647,24608,11081,56892,-24568,-10330,23904,0,-39,-80870,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-0.00379634742259,-0.00965356963592,,,0,1,0
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-07T00:00:00.000+09:00",7502,7658,7502,7622,93526,0.0153190355668,-0.0683290551277,-0.153205199422,41.796531666,7848.39217243,8090.37310818,-241.980935755,-234.294657744,-7.68627801107,8065.9,8180.54,491.101938156,0.0397049781159,0.192043511233,-0.638861048869,,,,,"2024-10-08T06:52:31.000+09:00",0,11445,0,-0.00957753870375,-0.0314877984781,-0.109682498032,0,-0.000666045024644,0.0207806047689,-0.0550341561388,-0.0682766663325,-0.0317476955858,-0.0307392623648,-0.00100843322108,0.0644321619203,20.3847888343,"validation",8691.38333333,-0.123039485467,0.944965843861,0.876960514533,168435,740885.3,0.126235464518,-36661272,-0.215205511568,8840.40187863,7291.39812137,0.213428713184,73753,37175,73842,-73777,-36872,2444,0,-40,-76371,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.000507653047864,-0.000325064409788,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-08T00:00:00.000+09:00",7564,7732,7528,7549,71908,-0.00957753870375,-0.073628666094,-0.169526952695,40.849014971,7802.33183821,8050.27139647,-247.939558258,-237.023637847,-10.9159204108,7988.85,8140.22,470.594656859,0.0395046629804,0.162203560003,-0.599129070652,,,,,"2024-10-10T06:52:31.000+09:00",0,-8779,0,-0.0104649622467,-0.0429195919989,-0.123195125182,0,-0.00760955129887,0.0267646287064,-0.0550579870695,-0.0726294866724,-0.0328440267926,-0.0313980179953,-0.0014460087973,0.0623386749052,20.1123131881,"validation",8613.03333333,-0.123537584513,0.944942012931,0.876462415487,137750.4,680116.05,0.105729014923,-36733180,-0.334358599536,8636.75995516,7340.94004484,0.160562400304,58841,58806,128313,-58953,-58877,-77197,0,0,-28905,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.00344050118431,-0.00603084916072,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-10T00:00:00.000+09:00",7549,7669,7455,7470,101052,-0.0104649622467,-0.0529918864097,-0.133410672854,39.7975569145,7751.2038631,8007.28833006,-256.084466962,-240.83580367,-15.2486632919,7931.35,8099.36,452.266467084,0.0382512035144,0.155594169107,-0.528063887269,,,,,"2024-10-11T06:52:19.000+09:00",0,-19244,0,-0.0117804551539,-0.0334672021419,-0.116733601071,0,0,0.0283481255795,-0.0581679033204,-0.0777049050789,-0.0342817224848,-0.0322404020977,-0.00204132038714,0.0605443731036,20.4420407943,"validation",8540.76666667,-0.12537125863,0.94183209668,0.87462874137,117212,640463.75,0.157779421552,-36834232,-0.293147504445,8548.38590657,7314.31409343,0.126156277872,23381,68484,86103,-22904,-68018,-56267,0,0,-27371,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0123151295326,-0.00691849843087,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-11T00:00:00.000+09:00",7444,7580,7319,7382,103993,-0.0117804551539,-0.0173056443024,-0.105103648927,38.6054924936,7694.40326878,7960.97067598,-266.567407206,-245.982124377,-20.585282829,7888,8057.9,438.604576578,0.0373510639874,0.163021452378,-0.484020438808,,,,,"2024-10-14T06:52:19.000+09:00",0,-11862,0,0.00067732321864,-0.0403684638309,-0.0849363316174,0,-0.00348058902276,0.0349397590361,-0.0641480730223,-0.0838804154929,-0.0361104588467,-0.0333218808422,-0.00278857800448,0.0594154127036,20.4588787531,"validation",8468.33333333,-0.128281834285,0.935851926978,0.871718165715,93909.6,600642.95,0.173136136868,-36938225,-0.24628533474,8530.95660818,7245.04339182,0.106505327448,3229,56522,83158,-3088,-56395,-54775,300,300,-26867,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.0109147908624,-0.00597759756897,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-14T00:00:00.000+09:00",7382,7444,7324,7387,76575,0.00067732321864,-0.0159850805914,-0.0510020554985,38.7178105558,7647.1104582,7918.45432961,-271.343871418,-251.054473785,-20.2893976328,7868.15,8024.88,415.847106822,0.0354375590678,0.172372270038,-0.470578899907,,,,,"2024-10-15T06:52:20.000+09:00",0,5190,0,-0.00067686476242,-0.0517124678489,-0.130093407337,0,0,0.0162557572474,-0.0611516048881,-0.0794877929639,-0.0367326210123,-0.0339859853507,-0.00274663566167,0.0562944506325,20.153502911,"validation",8390.33333333,-0.119582058718,0.938848395112,0.880417941282,89410.8,413256.65,0.185296473753,-36861650,0.114007239811,8546.27543825,7190.02456175,0.145235252314,17703,51901,87794,-16578,-50887,-59457,300,300,-26801,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.00948090328902,0.00161119958379,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-15T00:00:00.000+09:00",7376,7517,7324,7382,82545,-0.00067686476242,-0.0314877984781,-0.149245130806,38.6416796913,7606.32423386,7878.71697186,-272.392738007,-255.32212663,-17.0706113771,7803.4,7992.3,399.929456335,0.0232668159301,0.153673268367,-0.721195472413,,,,,"2024-10-16T06:52:26.000+09:00",0,-3698,0,-0.0212679490653,-0.073692766188,-0.143727986995,0,-0.00148910247733,0.0261269798294,-0.054002101648,-0.0763609974601,-0.0368995852082,-0.0345871209197,-0.00231246428842,0.0541763013187,20.2278987634,"validation",8319.65,-0.112703058422,0.945997898352,0.887296941578,87214.6,248879.6,0.331666396121,-36944195,-0.504329402651,8402.98699119,7203.81300881,0.148591441947,40586,35317,83208,-39845,-34086,-55761,0,0,-27011,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.00454986393521,-0.00528569814336,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-16T00:00:00.000+09:00",7382,7392,7178,7225,117528,-0.0212679490653,-0.0429195919989,-0.114040465972,36.2325342774,7547.65896711,7830.29349247,-282.634525357,-260.784606375,-21.8499189817,7756.9,7955.52,386.648780882,0.0202352148036,0.161644293522,-0.497580845399,,,,,"2024-10-17T06:52:26.000+09:00",0,-11610,0,-0.000692041522491,-0.038339100346,-0.154048442907,0,0,0.0289894337578,-0.06857120757,-0.0918255500583,-0.0391189654473,-0.0360947552076,-0.00302421023968,0.0535154021982,20.5597343962,"validation",8255.05,-0.124778166092,0.93142879243,0.875221833908,96338.6,216113.4,0.54382560267,-37061723,-0.429177922332,8383.82931021,7129.97068979,0.0757894938569,26965,24646,-21803,-25877,-23319,30428,-300,0,-6094,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.0124999830891,-0.010903647751,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-17T00:00:00.000+09:00",7188,7329,7188,7220,88788,-0.000692041522491,-0.0334672021419,-0.0972743185796,36.1552247322,7497.24989525,7785.0865671,-287.836671852,-266.19501947,-21.6416523815,7718,7929.3,369.102439391,0.0200229094968,0.170520340198,-0.98311313723,,,,,"2024-10-18T06:52:26.000+09:00",0,147,0,-0.018836565097,-0.0767313019391,0.10055401662,0,-0.00512110726644,0.0195155709343,-0.0645244882094,-0.0894530412521,-0.0398665750487,-0.0368691162701,-0.0029974587786,0.0511222215223,20.2786170182,"validation",8190.8,-0.118523221175,0.935475511791,0.881476778825,93885.8,170319.3,0.521303222829,-37150511,-0.27569981793,8376.03799282,7059.96200718,0.121602395735,15577,44097,144776,-10459,-38442,-112341,-6328,-6028,-13216,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,-0.000285967264535,0.000261222427155,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-18T00:00:00.000+09:00",7225,7261,7084,7084,63351,-0.018836565097,-0.0403684638309,-0.146094503375,34.0284100396,7433.67298829,7733.1542288,-299.481240509,-272.852263678,-26.6289768312,7657.4,7898.58,355.380836577,0.0177165057567,0.171648392608,-1.22332247687,,,,,"2024-10-21T06:52:26.000+09:00",0,-4589,0,-0.0111518915867,-0.0855448898927,0.233060417843,0,0.000692520775623,0.0245152354571,-0.0748818136704,-0.103129929684,-0.0422757256507,-0.0385166944774,-0.00375903117323,0.0501666906518,19.9220399721,"validation",8131.25,-0.128793235972,0.92511818633,0.871206764028,85757.4,156394.6,0.405071530603,-37213862,-0.42978977535,8314.59020078,7000.20979922,0.0637488208739,14606,46694,109941,-10133,-41131,-86776,-6028,-6328,-12578,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,-0.0129039394886,-0.00336065471084,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-21T00:00:00.000+09:00",7084,7131,6964,7005,70907,-0.0111518915867,-0.0517124678489,-0.146460338735,32.8206554333,7367.72329778,7679.21687851,-311.493580734,-280.580527089,-30.9130536445,7597.3,7864.2,341.925062536,0.0177203588984,0.175050126712,-1.02134787339,,,,,"2024-10-22T06:52:26.000+09:00",0,5406,0,-0.0238401142041,-0.0386866523911,0.189436117059,0,0,0.0235742518351,-0.0779619075198,-0.10925459678,-0.0444673205901,-0.0400543222112,-0.00441299837894,0.0488115720965,20.023503899,"validation",8078.56666667,-0.132890735568,0.92203809248,0.867109264432,84623.8,147175.7,0.481784696794,-37284769,-0.394072526919,8262.25416383,6932.34583617,0.0546309563767,19579,26522,129684,-15057,-21798,-111390,-6014,-6314,-12058,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.0154312941667,-0.0200868641047,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-22T00:00:00.000+09:00",7005,7011,6708,6838,116826,-0.0238401142041,-0.073692766188,-0.142785508336,30.3670030155,7286.22740581,7616.90451714,-330.677111329,-290.599843937,-40.0772673914,7540.35,7839.86,339.144700926,0.0175028459274,0.19046789194,-0.349851324044,,,,,"2024-10-23T06:52:25.000+09:00",0,2932,0,0.0160865750219,-0.0152091254753,0.185726820708,0,0,0.0432548179872,-0.0931455436419,-0.12779054728,-0.0483587469039,-0.0424977835533,-0.0058609633506,0.0495970606795,20.4986914988,"validation",8026.15,-0.148034861048,0.906854456358,0.851965138952,91480,142554.55,0.819517861759,-37401595,-0.374430349645,8258.4472845,6822.2527155,0.0109645899209,15843,19354,162475,-15928,-14525,-150397,15,-6013,-7005,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,-0.0107034343829,0.004595967117,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-23T00:00:00.000+09:00",6838,6979,6687,6948,104720,0.0160865750219,-0.038339100346,-0.122062168309,33.8737204871,7234.1924203,7567.35603439,-333.163614087,-299.112597967,-34.05101612,7492.05,7844.56,335.777222289,0.0182419057721,0.197720312804,-0.456200417713,,,,,"2024-10-24T06:52:25.000+09:00",0,13940,0,-0.0405872193437,-0.0345423143351,0.216465169833,0,0,0.0427025446037,-0.0726169739924,-0.114290667673,-0.0479510095117,-0.043050172419,-0.00490083709269,0.0483271764952,20.4052545293,"validation",7982.53333333,-0.12959962585,0.927383026008,0.87040037415,88918.4,137978.35,0.75895964838,-37296875,-0.277786696246,8232.71523477,6751.38476523,0.132728812925,-868,18861,135807,1014,-14240,-126052,15,-6013,-6830,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.0048367208966,0.0068090064221,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-24T00:00:00.000+09:00",6838,6890,6629,6666,141918,-0.0405872193437,-0.0767313019391,-0.142416055577,29.7389414811,7146.7782018,7500.58892073,-353.810718937,-310.052222161,-43.7584967758,7436.7,7838.6,334.578849268,0.0195850301717,0.217990509988,0.0938155822212,,,,,"2024-10-25T06:52:25.000+09:00",0,-18285,0,-0.028202820282,0.0109510951095,0.177917791779,1,-0.0158318940702,0.0375647668394,-0.103634676671,-0.149593039573,-0.0530769155321,-0.0465124845726,-0.00656443095946,0.0501918465749,20.6677799649,"validation",7935.08333333,-0.159933208011,0.896365323329,0.840066791989,99544.4,135198.15,1.04970371266,-37438793,-0.262935180696,8247.26501282,6626.13498718,0.0245908793156,-4120,6825,107198,3749,-7590,-100281,1,15,-6727,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.0334361741909,-0.0263626591644,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-25T00:00:00.000+09:00",6629,6702,6478,6478,102641,-0.028202820282,-0.0855448898927,-0.17277486911,27.3427322497,7043.88924767,7424.84159327,-380.952345598,-324.232246848,-56.7200987493,7369.05,7821.26,326.680360035,0.0197680903425,0.241449574876,-0.434388163034,,,,,"2024-10-28T06:52:25.000+09:00",0,789,0,0.0395183698672,0.00231552948441,0.365236184007,1,-0.00555055505551,0.033603360336,-0.12091789308,-0.171744706096,-0.0588070925591,-0.0500512884916,-0.0087558040675,0.0504292003758,20.3151598433,"validation",7885.46666667,-0.178488696505,0.87908210692,0.821511303495,107402.4,133904,0.766526765444,-37541434,-0.35179382244,8258.67699487,6479.42300513,-0.000799776276467,-23972,-19224,82005,22270,17878,-76523,0,15,-6680,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0290706908608,-0.0184286605467,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-28T00:00:00.000+09:00",6399,6807,6399,6734,113252,0.0395183698672,-0.0386866523911,-0.146298174442,35.0206173876,6996.2139788,7373.66814192,-377.454163117,-334.876630102,-42.5775330149,7311.35,7806.96,332.488905746,0.0222128692428,0.245418562151,-0.175371704081,,,,,"2024-10-29T06:52:25.000+09:00",0,21120,0,0,-0.004752004752,0.289278289278,0,-0.0121951219512,0.0629824019759,-0.0789662647801,-0.137436338857,-0.0560519992749,-0.0497292292994,-0.00632276997549,0.049374651878,20.4522953043,"validation",7847.06666667,-0.141844935687,0.92103373522,0.858155064313,115871.4,123191.55,0.919316300509,-37428182,-0.469342661895,8208.52050219,6414.17949781,0.178238418121,-544,-1262,88242,-1406,-589,-83604,0,1,-6052,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,0.0282303511932,0.0215505113005,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-29T00:00:00.000+09:00",6634,6734,6520,6734,66852,0,-0.0152091254753,-0.17687324288,35.0206173876,6955.87336668,7326.28531659,-370.411949913,-341.983694064,-28.4282558487,7239,7791.08,324.025412479,0.0198149419596,0.231051949869,-0.976574675233,,,,,"2024-10-30T06:52:25.000+09:00",0,-5838,0,-0.003861003861,0.00772200772201,0.412681912682,1,-0.01485001485,0.031779031779,-0.069761016715,-0.135678237164,-0.0550062295683,-0.0507846293532,-0.00422160021513,0.0481178218709,19.9251611018,"validation",7809.11666667,-0.137674555594,0.930238983285,0.862325444406,105876.6,113251.55,0.590296556648,-37428182,-0.627820546385,8075.29253255,6402.70746745,0.198072157562,3980,-5038,86808,-3544,4794,-80689,-400,-400,-6453,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.00205555746948,-0.00499675885912,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-30T00:00:00.000+09:00",6723,7000,6708,6708,81583,-0.003861003861,-0.0345423143351,-0.176831513069,34.5900741319,6917.73900257,7280.48640425,-362.747401677,-346.136435587,-16.6109660903,7166.95,7753.68,321.737883016,0.0198156555253,0.210572438542,-0.606772950857,,,,,"2024-10-31T06:52:25.000+09:00",0,-7105,0,0.0046213476446,-0.0132677400119,0.388491353608,0,-0.0016335016335,0.043362043362,-0.0640370031882,-0.134862413718,-0.0540768338815,-0.0516005419778,-0.00247629190375,0.0479633099308,20.1204323107,"validation",7769.85,-0.13666286994,0.935962996812,0.86333713006,101249.2,106064.15,0.769185441075,-37509765,-0.602599935982,7921.5310692,6412.3689308,0.195890860021,-1186,-19542,82771,3135,19999,-76437,-400,-400,-6413,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.00531081980773,0.00418812403816,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-10-31T00:00:00.000+09:00",6687,6817,6431,6739,64890,0.0046213476446,0.0109510951095,-0.145664300203,35.6065745232,6890.24069449,7240.37630023,-350.135605747,-346.936269619,-3.19933612798,7109.5,7719.2,326.328034229,0.0193349721212,0.19668562349,-0.993433229692,,,,,"2024-11-01T06:52:25.000+09:00",0,9189,0,-0.0365039323342,-0.0209229856062,0.339516248702,0,-0.00313059033989,0.0575432319618,-0.0521133694353,-0.126982070681,-0.0519566116259,-0.0514818622376,-0.000474749388333,0.0484238068303,19.8961156348,"validation",7739.98333333,-0.129326290539,0.947886630565,0.870673709461,85843.6,99121.45,0.654651440228,-37444875,-0.509299954752,7808.6682201,6410.3317799,0.235042305022,-13373,-10515,108891,15718,11380,-102670,-400,-400,-6413,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0191329310804,-0.00197586987392,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-01T00:00:00.000+09:00",6608,6671,6493,6493,61383,-0.0365039323342,0.00231552948441,-0.135649627263,31.4321545385,6829.12674149,7185.01509281,-355.88835132,-348.726685959,-7.16166536088,7058.55,7680.42,320.590317498,0.0183054760136,0.204727940718,-1.3908081843,,,,,"2024-11-04T06:52:24.000+09:00",0,-8027,0,0.0321885107038,0.0403511473895,0.39750500539,1,-0.0194390859178,0.0264134144532,-0.0801226880875,-0.154603524286,-0.0548110813676,-0.0537080988694,-0.00110298249821,0.0493747601261,19.8033681579,"validation",7704.53333333,-0.157249411602,0.919877311913,0.842750588398,77592,91165.35,0.673315025939,-37506258,-0.46647602406,7781.09120298,6336.00879702,0.108638235668,-7422,11512,95504,7872,-9604,-89252,0,-400,-6413,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.0311091002625,-0.0176494656693,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-04T00:00:00.000+09:00",6478,6734,6478,6702,75007,0.0321885107038,-0.004752004752,-0.107233248968,38.0746363496,6809.56878126,7149.23619704,-339.667415785,-346.914831924,7.24741613904,7018.3,7644.88,315.976723391,0.0201861976055,0.201662773238,-0.692023949001,,,,,"2024-11-05T06:52:24.000+09:00",0,19186,0,0.012533572068,-0.041181736795,0.317367949866,0,-0.00231018019406,0.0394270753119,-0.0450678939344,-0.123334833248,-0.0506815004156,-0.0517628815166,0.00108138110102,0.0471466313625,20.0354979918,"validation",7670.83333333,-0.126300923411,0.954932106066,0.873699076589,69943,89962.25,0.833760827458,-37431251,-0.375964918619,7725.96492071,6310.63507929,0.276518525403,4492,-14506,62655,-3546,17859,-55415,0,-400,-6413,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,0.0138551511481,-0.00214383961507,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-05T00:00:00.000+09:00",6702,6859,6661,6786,69178,0.012533572068,0.00772200772201,-0.109682498032,40.5666904628,6805.94281491,7122.32981208,-316.386997167,-340.809264973,24.4222678062,6976.5,7616.26,307.549814578,0.0200515717499,0.188358285734,-0.887102703264,,,,,"2024-11-06T06:52:23.000+09:00",0,4884,0,-0.0246094901267,-0.0685234305924,0.447244326555,0,0,0.0295434198747,-0.0273059557084,-0.109011509586,-0.0466234891197,-0.0502224086314,0.00359891951168,0.0453212223074,19.9670551195,"validation",7649.68333333,-0.11290445574,0.972694044292,0.88709554426,70408.2,88744.85,0.779515656401,-37362073,-0.394840376653,7633.54079021,6319.45920979,0.35503183148,7032,-7463,42170,-5886,9038,-34779,0,0,-6413,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0172033828422,0.0155438627534,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-06T00:00:00.000+09:00",6885,6885,6535,6619,77165,-0.0246094901267,-0.0132677400119,-0.123195125182,37.3486897087,6777.18238185,7085.04612229,-307.863740446,-334.220160067,26.3564196212,6930,7579.48,310.581970679,0.0204643917678,0.178620871491,-0.541121400698,,,,,"2024-11-07T06:52:23.000+09:00",0,-4817,0,-0.00317268469557,-0.0765976733646,0.449765825653,0,0.0145888594164,0.0515767757147,-0.0448773448773,-0.126721094323,-0.0465121227446,-0.0504940565142,0.00398193376963,0.046922793576,20.0514008474,"validation",7648.11666667,-0.13455818099,0.955122655123,0.86544181901,69524.6,89007.7,0.866947466343,-37439238,-0.396627482791,7548.92131972,6311.07868028,0.248756433094,-18662,-5964,18001,20307,7568,-9992,0,0,-6413,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.0194210451856,-0.0133034420561,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-07T00:00:00.000+09:00",6582,6687,6467,6598,59952,-0.00317268469557,-0.0209229856062,-0.116733601071,36.9517368565,6749.61586156,7048.96863175,-299.35277019,-327.246682092,27.8939119018,6886.4,7547.92,304.111829917,0.0204526532428,0.169143684856,-1.19595174287,,,,,"2024-11-08T06:52:23.000+09:00",0,-2050,0,0.023795089421,0.204304334647,0.496362534101,1,-0.00558996827315,0.0332376491917,-0.0418796468401,-0.125851890322,-0.0453702288861,-0.0495978602746,0.00422763138857,0.0460915171138,19.7958213754,"validation",7642.01666667,-0.136615334957,0.95812035316,0.863384665043,68537,86952.7,0.689478302571,-37499190,-0.382367655058,7468.7955357,6304.0044643,0.252401948227,-15748,-16881,23526,16118,18259,-16393,0,0,-6413,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.00360958566339,0.00999813232559,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-08T00:00:00.000+09:00",6593,6838,6593,6755,80813,0.023795089421,0.0403511473895,-0.0849363316174,41.9215874711,6750.44419055,7027.19317755,-276.748986996,-317.147143073,40.3981560768,6855.05,7523.8,299.889556351,0.0213959089623,0.157002147527,-0.223700377944,,,,,"2024-11-11T06:52:23.000+09:00",0,13935,0,-0.0487046632124,0.293116210215,0.299185788305,1,-0.000757805395574,0.0371324643831,-0.0145950795399,-0.102182407826,-0.040969502146,-0.0469499841707,0.00598048202469,0.0443951970912,20.1179313749,"validation",7632.18333333,-0.114932162269,0.98540492046,0.885067837731,72423,85793.7,0.941945620716,-37418377,-0.279829404723,7393.1787857,6316.9212143,0.407038981505,-19266,-19307,19675,19337,20503,-12354,0,0,-6713,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.0251520103024,0.010353056484,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-11T00:00:00.000+09:00",6671,6755,6279,6426,173158,-0.0487046632124,-0.041181736795,-0.130093407337,35.590414454,6700.5296997,6982.66034958,-282.130649884,-310.143844435,28.0131945512,6807,7498.42,312.468873755,0.0234422013397,0.149981071351,2.83128444677,,,,,"2024-11-12T06:52:23.000+09:00",0,-33902,0,-0.016339869281,0.296607531902,0.220977279801,1,-0.0124352331606,0.0704663212435,-0.0559717937417,-0.143019462767,-0.0439045518026,-0.0482639035847,0.00435935178201,0.0486257195385,20.8300672921,"validation",7615.13333333,-0.156153974104,0.944028206258,0.843846025896,92053.2,90622.85,1.91075429652,-37591535,-0.402704726236,7317.46057634,6296.53942366,0.12680761487,1457,-8999,1755,-1906,9208,4680,0,0,-6713,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0371903044283,-0.0291453530346,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-12T00:00:00.000+09:00",6373,6373,6149,6321,137335,-0.016339869281,-0.0685234305924,-0.143727986995,33.8341888072,6642.14051513,6933.64847184,-291.507956706,-306.416666889,14.9087101832,6753.95,7474.28,309.935382772,0.0234905460006,0.14214736969,1.42807311167,,,,,"2024-11-13T06:52:23.000+09:00",0,-2968,0,-0.0330643885461,0.28270843221,0.348837209302,1,-0.00824774354186,0.0348583877996,-0.0641032284811,-0.154299812156,-0.0461173796403,-0.0484759795743,0.00235859993406,0.0490326503357,20.5818111791,"validation",7595.01666667,-0.167743761809,0.935896771519,0.832256238191,105684.6,93362.35,1.47098910856,-37728870,-0.420230960339,7233.97811376,6273.92188624,0.0490368297299,-6988,-30901,-24048,7027,31172,30479,0,0,-6413,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.00305057019345,0.00879596300039,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-13T00:00:00.000+09:00",6196,6373,6112,6112,166322,-0.0330643885461,-0.0765976733646,-0.154048442907,30.597675652,6560.58043588,6872.78562207,-312.205186191,-307.57437075,-4.63081544157,6698.3,7446.06,306.439998288,0.0239732004771,0.151096575789,2.05367508891,,,,,"2024-11-14T06:52:23.000+09:00",0,-2706,0,0.300065445026,0.382853403141,0.399214659686,1,-0.0197753520013,0.0412909349786,-0.0875296717077,-0.179163208462,-0.051080691458,-0.0503230318635,-0.000757659594498,0.0501374342749,20.7396902793,"validation",7553.91666667,-0.190883316602,0.912470328292,0.809116683398,123516,95802.05,1.73610063668,-37895192,-0.43499538893,7204.3450968,6192.2549032,-0.0792961968233,21900,21255,14610,-22141,-21945,-8618,0,0,-6413,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,-0.00668446773824,-0.00369153486149,,,0,1,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-14T00:00:00.000+09:00",7204,7946,6488,7946,5740392,0.300065445026,0.204304334647,0.10055401662,63.5488370135,6773.72190728,6952.2829834,-178.561076116,-281.771711823,103.210635707,6734.6,7457.14,415.551426982,0.071360775163,0.211608760933,4.3572053943,,,,,"2024-11-15T06:52:12.000+09:00",0,-33870,0,0.0992952428895,-0.0118298514976,0.0597785049081,0,0.178664921466,0.238547120419,0.179877052832,0.0655559638145,-0.0224718192948,-0.0354608245435,0.0129890052488,0.0522969326683,24.543461995,"validation",7545.3,0.0531059069885,1.17987705283,1.05310590699,1259604,378382.25,15.1708807694,-32154800,0.660140770345,7447.15018069,6022.04981931,1.35004539528,22733,29482,8911,-23037,-29947,-7898,0,0,-385,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.299329019256,0.311796033006,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-15T00:00:00.000+09:00",7773,9492,7575,8735,15072988,0.0992952428895,0.293116210215,0.233060417843,70.1212083804,7075.45699847,7084.33609574,-8.87909726968,-227.193188912,218.314091643,6817.15,7486.5,522.797753626,0.0738244907575,0.328841458443,4.06916913941,,,,,"2024-11-18T06:52:16.000+09:00",0,-2826,0,-0.0461362335432,0.0124785346308,-0.0179736691471,1,-0.021771960735,0.241253460861,0.281327240856,0.166766846991,-0.00101649653917,-0.0260095236305,0.0249930270913,0.0598509162709,25.6035080482,"validation",7550.35,0.156900011258,1.28132724086,1.15690001126,4258039,1128864.1,13.3523494989,-17081812,0.891695023342,7938.03077421,5696.26922579,1.3555102577,33530,21895,-5124,-39562,-27727,1050,0,0,-385,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.100122078672,0.0936317649859,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-18T00:00:00.000+09:00",8708,8792,8108,8332,1452084,-0.0461362335432,0.296607531902,0.189436117059,63.7941175868,7268.7713064,7176.7556442,92.0156621943,-163.351418691,255.367080885,6883.5,7473.86,534.312199796,0.0747819924998,0.377788684801,0.074345111017,,,,,"2024-11-19T06:52:16.000+09:00",0,34595,0,-0.0268843014882,0.0420067210754,0.0602496399424,1,-0.00309101316543,0.0783056668575,0.210430740176,0.114818848627,0.0110436464467,-0.0196053070921,0.0306489535388,0.0641277244114,23.2163691264,"validation",7547.9,0.1038831993,1.21043074018,1.1038831993,4513824.2,1197922.95,1.21216811148,-18533896,0.782641028791,8183.75420592,5583.24579408,1.05700646589,12704,32502,7735,-40455,-60494,-34016,3020,3020,2621,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0677386432815,-0.0521617361548,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-19T00:00:00.000+09:00",8379,8578,7972,8108,1429230,-0.0268843014882,0.28270843221,0.185726820708,60.5250957919,7397.88341311,7245.7367076,152.14670551,-100.251793851,252.398499361,6947,7456,539.432756953,0.0748561251902,0.404488381007,0.0485903934058,,,,,"2024-11-20T06:52:16.000+09:00",0,-20826,0,0.0424272323631,0.173285643809,0.0939812530834,1,0.00564090254441,0.0727316370619,0.16712249892,0.0874463519313,0.0187650105464,-0.012364552769,0.0311295633153,0.0665309271033,23.1732529033,"validation",7546.08333333,0.0744646781443,1.16712249892,1.07446467814,4772203.2,1263543.15,1.1311287628,-19963126,0.690062266572,8351.99039143,5542.00960857,0.913170085392,-33043,3427,-39975,-41731,-78705,-33701,12254,12254,11854,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.0280507325736,-0.0219100429138,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-20T00:00:00.000+09:00",8181,9450,8181,8452,8718085,0.0424272323631,0.382853403141,0.216465169833,63.6091662738,7560.0551957,7335.08954407,224.965651635,-35.2083047537,260.173956388,7022.2,7443.24,596.758988599,0.0751650839314,0.441630026003,1.86702869539,,,,,"2024-11-21T06:52:16.000+09:00",0,32534,0,-0.0709891150024,0.10198769522,0.018693800284,1,0.00900345337938,0.156512086828,0.203611403834,0.135527001682,0.0266168541925,-0.00416567732533,0.0307825315178,0.0706056541173,25.0230685404,"validation",7545.98333333,0.120066083722,1.20361140383,1.12006608372,6482555.8,1694211.4,5.14580706989,-11245041,0.768848385745,8572.8071843,5471.5928157,0.961045200383,-69363,-69368,-73619,-3114,-8700,-3078,2665,2665,2265,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,0.0382442998604,0.0471057142613,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-21T00:00:00.000+09:00",8583,8688,7852,7852,1093782,-0.0709891150024,-0.0118298514976,0.177917791779,55.4690365883,7604.96978098,7373.37920747,231.590573509,18.1514708988,213.43910261,7081.5,7427.88,613.847632271,0.0765149500435,0.446791799926,-0.172892886156,,,,,"2024-11-22T06:52:16.000+09:00",0,-12267,0,0.12633723892,0.149643402955,0.0455934793683,1,0.0154992901088,0.0989115002366,0.108804631787,0.0570983914657,0.029494469372,0.00231170031824,0.0271827690537,0.0781772328414,22.8736755289,"validation",7540.58333333,0.0412987500967,1.10880463179,1.0412987501,5553233.8,1741804.6,0.627959071873,-12338823,0.720516239307,8663.47806559,5499.52193441,0.743524236132,-69422,-59653,-57567,10894,-26563,-26871,-494,2526,2126,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.0703203776671,-0.0677090341718,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-22T00:00:00.000+09:00",7700,9330,7658,8844,8379021,0.12633723892,0.0124785346308,0.365236184007,63.7326896325,7795.58981468,7482.31408099,313.275733683,77.1763234557,236.099410228,7199.8,7439.78,689.429944252,0.0799138973639,0.480746609593,1.55851000549,,,,,"2024-11-25T06:52:16.000+09:00",0,51033,0,-0.0183175033921,0.0260063319765,-0.120307553143,1,-0.0193581253184,0.212939378502,0.228367454652,0.188744828476,0.0354224031754,0.00872640473267,0.0266959984427,0.077954539151,25.0287361818,"validation",7555.3,0.17056900454,1.22836745465,1.17056900454,4214440.4,2155623.6,3.88705198811,-3959802,0.778930792927,8930.43971987,5469.16028013,0.975026656652,-85960,-116063,-101963,46510,7367,-9461,-4293,7961,7561,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.118028865644,0.131714293881,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-25T00:00:00.000+09:00",8735,8943,8552,8682,989268,-0.0183175033921,0.0420067210754,0.289278289278,61.7184415422,7931.96061242,7571.17970462,360.780907795,133.897240324,226.883667472,7297.2,7457.74,668.113519662,0.0801480235448,0.501880868783,-0.304419430948,,,,,"2024-11-26T06:52:17.000+09:00",0,14620,0,0.0957152729786,0.0169315825847,-0.0474545035706,1,-0.0123247399367,0.04421076436,0.189771419174,0.164159651583,0.0415550458184,0.0154223957986,0.0261326500198,0.0769538723407,22.8737277507,"validation",7571.75,0.14663056757,1.18977141917,1.14663056757,4121877.2,2199424.4,0.449784952827,-4949070,0.738354816833,9128.36253784,5466.03746216,0.878120448453,-43472,-125544,-116547,-547,31208,-2219,-117,-472,2148,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.0315509396078,-0.0475932895696,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-26T00:00:00.000+09:00",8776,9826,8609,9513,9485365,0.0957152729786,0.173285643809,0.412681912682,67.4086006928,8175.19744128,7715.01824502,460.179196256,199.15363151,261.025564746,7436.15,7474.46,707.319696829,0.081909897598,0.55083179153,1.60595598873,,,,,"2024-11-27T06:52:17.000+09:00",0,-85900,0,-0.020918742773,0.0323767476085,-0.160096709766,1,0.0108269983875,0.140175074868,0.279291030977,0.2727340838,0.0483737197788,0.0209348924114,0.0274388273674,0.0743529587753,25.2256752056,"validation",7604.83333333,0.250914988275,1.27929103098,1.25091498828,5733104.2,2670350.05,3.55210546273,4536295,0.785748613744,9484.18391329,5388.11608671,1.00703506092,-97873,-124483,-159420,63666,78834,40339,-315,-10043,2211,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.101231502056,0.100996331486,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-27T00:00:00.000+09:00",9341,9602,9210,9314,1685746,-0.020918742773,0.10198769522,0.388491353608,64.9200285135,8350.39783493,7833.46133798,516.936496944,262.710204597,254.226292347,7566.45,7497.64,684.796861341,0.0822463967149,0.574610282282,-0.252989545212,,,,,"2024-11-28T06:52:17.000+09:00",0,-14008,0,-0.0308138286451,0.030277002362,-0.158256388233,1,-0.0180805213918,0.0412067696836,0.230960357896,0.242257563713,0.0555010196418,0.0282059485288,0.0272950711131,0.0735233907388,23.4769926774,"validation",7634.68333333,0.219958915563,1.2309603579,1.21995891556,4326636.4,2750558.2,0.612874143147,2850549,0.73367496823,9740.32998519,5392.57001481,0.901942612266,-59725,-106425,-160502,54375,64856,41779,-6829,-1533,1132,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0140546439935,-0.0192596502245,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-28T00:00:00.000+09:00",9341,10103,9001,9027,3948303,-0.0308138286451,0.149643402955,0.339516248702,61.399458585,8454.49047571,7921.87160924,532.618866464,316.69193697,215.926929494,7680.85,7518.22,714.597085531,0.0829281198531,0.580093126501,0.240668891723,,,,,"2024-11-29T06:52:17.000+09:00",0,-4142,0,0.00520660241498,0.0937188434696,-0.165835825856,1,0.00289886192828,0.118316512776,0.17526055059,0.200683140424,0.0590028654552,0.0350827447624,0.0239201206928,0.0791621896013,24.2967717896,"validation",7661.93333333,0.178162169687,1.17526055059,1.17816216969,4897540.6,2944728.85,1.34080358536,-1097754,0.617155650851,9908.65414534,5453.04585466,0.802124853034,-2455,-58577,-105629,-21780,-1466,-39717,-1403,-1381,1145,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,-0.0314570413527,-0.0342675858705,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-11-29T00:00:00.000+09:00",9095,10171,9043,9074,4777145,0.00520660241498,0.0260063319765,0.39750500539,61.7651329386,8549.79963329,8007.214453,542.585180288,361.870585634,180.714594654,7809.9,7533.78,745.268722279,0.0820562473612,0.572765481463,0.38627489153,,,,,"2024-12-02T06:52:17.000+09:00",0,45328,0,-0.02700022041,-0.032841084417,-0.175666740137,0,0.0075329566855,0.124958457959,0.161858666564,0.204441860527,0.0597955896284,0.0398799411102,0.0199156485182,0.0821323255763,24.4925221059,"validation",7692.05,0.179659518594,1.16185866656,1.17965951859,4177165.4,3180516.95,1.50200268544,3679391,0.647467843239,10046.5205668,5573.27943316,0.782591517476,25895,-12628,-126103,-77344,-45020,-44877,-1167,-6917,1044,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.0246742368738,0.0285364314736,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-02T00:00:00.000+09:00",9116,9299,8823,8829,621569,-0.02700022041,0.0169315825847,0.317367949866,58.6462828079,8592.75353586,8068.08745648,524.666079377,394.429684382,130.236394995,7916.25,7546.22,726.035242116,0.0826243681325,0.56036239104,-0.628569952094,,,,,"2024-12-03T06:52:17.000+09:00",0,-16167,0,0.112357005323,-0.111337637332,-0.126741420319,0,0.00462860921314,0.0524575710822,0.115300805306,0.169989743209,0.0594253119693,0.0446743328103,0.014750979159,0.0822330096405,22.4257992426,"validation",7689.8,0.14814429504,1.11530080531,1.14814429504,4103625.6,3207845.05,0.193765281774,3057822,0.631094587938,10134.234389,5698.26561097,0.705761141628,29564,-33389,-135430,-103363,-37960,-58038,-121,-1537,1011,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.0264179515157,-0.0235351147611,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-03T00:00:00.000+09:00",8829,10161,8829,9821,7770539,0.112357005323,0.0323767476085,0.447244326555,66.1085605838,8781.71453034,8197.93283008,583.781700266,432.300087559,151.481612707,8068,7583.1,769.318439108,0.0851839842386,0.570555785012,1.00354405146,,,,,"2024-12-04T06:52:16.000+09:00",0,85742,0,-0.0229100906221,-0.131860299359,-0.194583036351,0,0,0.150866462793,0.217278135845,0.295116772824,0.0594421851406,0.0440179296975,0.0154242554431,0.0783340229211,25.0581283185,"validation",7703.46666667,0.274880573248,1.21727813585,1.27488057325,3760660.4,3592913.1,2.16274059064,10828361,0.670631777874,10369.6220367,5766.37796326,0.880818390687,-102423,-63127,-215084,29008,-36124,-4823,-115,-1181,1030,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.0937705837595,0.0902215886567,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-04T00:00:00.000+09:00",9633,9821,9377,9596,993453,-0.0229100906221,0.030277002362,0.449765825653,63.3177038412,8906.98921798,8301.49336118,605.4958568,466.939241407,138.556615393,8216.85,7616.74,746.081407743,0.085138372197,0.558016657656,-0.64068368038,,,,,"2024-12-05T06:52:16.000+09:00",0,-36299,0,0.0288661942476,-0.108795331388,-0.177782409337,0,-0.0191426534976,0.0452092454943,0.167844125182,0.259856579061,0.0630987762401,0.0486597792213,0.0144389970188,0.0777492088102,22.9780436564,"validation",7711.9,0.244310740544,1.16784412518,1.24431074054,3622201.8,3638727.5,0.273022093575,9834908,0.649597228702,10509.4195867,5924.28041327,0.800786944044,-95544,-48447,-202985,25050,-74345,-40134,-19,-107,1025,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,-0.00847066819903,-0.00315039172231,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-05T00:00:00.000+09:00",10438,11179,9847,9873,4645036,0.0288661942476,0.0937188434696,0.496362534101,65.2620176799,9055.60626137,8417.90126035,637.705001016,501.092393329,136.612607687,8380.6,7658.74,805.86130719,0.0849509189859,0.542785509064,0.191851006144,,,,,"2024-12-06T06:52:16.000+09:00",0,103467,0,-0.111111111111,-0.147067760559,-0.206927985415,0,0.0877448937057,0.138807836599,0.178077941913,0.289115441966,0.0645908033035,0.0507538127549,0.0138369905486,0.0816227395108,24.5488687181,"validation",7732.78333333,0.276771839377,1.17807794191,1.27677183938,3761548.4,3867981.7,1.20089399596,14479944,0.671915459166,10655.0341186,6106.16588137,0.828081606711,-170250,-201184,-289932,109758,93578,35602,161,27,1172,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,0.0378556422996,0.0380369835853,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-06T00:00:00.000+09:00",9821,10020,8719,8776,1610319,-0.111111111111,-0.032841084417,0.299185788305,53.22910963,9012.58991347,8444.42709292,568.162820546,514.506478773,53.6563417738,8481.65,7677.64,841.228356676,0.0898804901129,0.507659609656,-0.584690250327,,,,,"2024-12-09T06:52:16.000+09:00",0,40621,0,-0.105970829535,-0.0225615314494,-0.0747493163172,0,-0.00526688949661,0.131773523752,0.0347043322938,0.143059586019,0.0647405219401,0.0586265358674,0.00611398607267,0.0958555556833,23.371718856,"validation",7741.56666667,0.133620671096,1.03470433229,1.1336206711,3128183.2,3944457,0.408248587828,12869625,0.637451517408,10634.5455641,6328.75443588,0.568361420987,-63048,-152070,-258866,29843,71063,5683,135,121,1165,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.105504706131,-0.0967879227485,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-09T00:00:00.000+09:00",8463,8499,7810,7846,802672,-0.105970829535,-0.111337637332,0.220977279801,45.5598507402,8833.11454216,8400.09916011,433.015382053,498.208259429,-65.192877376,8552.65,7676.8,850.140616914,0.0927884908671,0.458866072917,-0.800394363556,,,,,"2024-12-10T06:52:16.000+09:00",0,54348,0,0.0866683660464,0.125924037726,0.0132551618659,1,-0.0356654512306,0.0785095715588,-0.0826235143494,0.022040433514,0.055189317111,0.0634983761698,-0.00830905905888,0.108353379673,22.5634605682,"validation",7742.6,0.013354687056,0.917376485651,1.01335468706,3164403.8,3975932.7,0.201882692833,12066953,0.624488538249,10514.9104593,6590.38954073,0.319939805477,-45150,-123161,-249592,151950,180968,113722,10,24,1035,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.0781390556816,-0.0540754066751,,,0,1,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-10T00:00:00.000+09:00",7794,8745,7784,8526,810369,0.0866683660464,-0.131860299359,0.348837209302,51.106904538,8785.86615106,8409.42514825,376.44100281,473.854808105,-97.4138052945,8662.9,7683.7,858.059144277,0.0938151495313,0.386727932196,-0.813089806893,,,,,"2024-12-11T06:52:16.000+09:00",0,84800,0,0.00304949566033,0.0403471733521,-0.0828055360075,1,-0.00662758093296,0.12248279378,-0.0158030220827,0.109621666645,0.0441521232478,0.055577622344,-0.0114254990962,0.100640293722,22.6561205759,"validation",7740.08333333,0.101538527794,0.984196977917,1.10153852779,1772369.8,4009584.4,0.202107979071,12877322,0.631065304424,10337.9927019,6987.80729809,0.45913658992,194588,95827,-88356,112029,176599,140604,-72,70,1100,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,0.0624116155868,0.0315177304903,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-11T00:00:00.000+09:00",8411,8640,8385,8552,409320,0.00304949566033,-0.108795331388,0.399214659686,51.3111824531,8749.88674321,8419.98624838,329.900494825,445.063945449,-115.163450624,8784.9,7691.76,814.983491114,0.0931380590432,0.273901009285,-0.920803382301,,,,,"2024-12-12T06:52:16.000+09:00",0,-12767,0,-0.0153180542563,0.00678203928906,-0.156922357343,1,-0.0134881538822,0.0299085151302,-0.0265114002436,0.111839162948,0.0385758296101,0.0520420890375,-0.0134662594275,0.0952974147702,21.9761729782,"validation",7746.7,0.103953941678,0.973488599756,1.10395394168,1655543.2,4021734.3,0.101776987107,13286642,0.636315457239,9987.99648823,7581.80351177,0.403208095827,109544,53018,-171222,200990,247003,228814,1771,1911,2936,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,-0.007153826313,-0.0186104447862,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-12T00:00:00.000+09:00",8552,8552,8233,8421,306395,-0.0153180542563,-0.147067760559,0.0597785049081,50.1737308942,8699.28878271,8420.06134109,279.227441619,411.896644683,-132.669203064,8808.65,7702.42,779.556098892,0.0677969574106,0.26193675278,-0.86471539634,,,,,"2024-12-13T06:52:00.000+09:00",0,-23536,0,0.0186438665242,-0.0250564066025,-0.168744804655,0,0,0.0373012160898,-0.0440078786193,0.0932927573412,0.0331584659327,0.0489130322626,-0.0157545663299,0.0925728653238,21.6711142636,"validation",7753.75,0.0860551346123,0.955992121381,1.08605513461,787815,3750034.45,0.0817045827406,12980247,0.601795098176,9962.30458869,7654.99541131,0.331990439859,13379,60468,-258946,180127,251337,316886,1896,1759,2931,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0315349786497,-0.0263104793954,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-13T00:00:00.000+09:00",8432,8640,8338,8578,293744,0.0186438665242,-0.0225615314494,-0.0179736691471,51.5596602938,8680.62896999,8431.76050101,248.868468975,379.291009542,-130.422540566,8800.8,7723.74,745.444948971,0.0643919758546,0.263085611587,-0.88160614749,,,,,"2024-12-16T06:52:00.000+09:00",0,9351,0,0.0298437864304,-0.0930286780135,-0.181627418979,0,0.00130625816411,0.035862724142,-0.0253158803745,0.110601858685,0.0290124118647,0.0442167182958,-0.0152043064311,0.0869019525497,21.6474199842,"validation",7758.45,0.10563321282,0.974684119625,1.10563321282,524500,3011072.25,0.0975546169641,13273991,0.504069654921,9958.48192523,7643.11807477,0.403773223394,-119203,39672,-241089,126963,273719,307129,1829,1764,2929,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0136723099516,0.00345399310644,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-16T00:00:00.000+09:00",8672,8860,8499,8834,353326,0.0298437864304,0.125924037726,0.0602496399424,53.8154789236,8704.22451307,8461.55601946,242.668493611,351.966506355,-109.298012745,8825.9,7750.28,717.984595473,0.0637283213199,0.257770745331,-0.834469675478,,,,,"2024-12-17T06:52:00.000+09:00",0,-15364,0,0.00407516413856,-0.0638442381707,-0.208738963097,0,0.0109582653299,0.0420844019585,0.000917753430245,0.139829786795,0.0274698317422,0.0398422579076,-0.0123724261654,0.0812751409863,21.861509615,"validation",7768.9,0.13709791605,1.00091775343,1.13709791605,434630.8,2956134.35,0.119522984468,13627317,0.543974143124,9963.42941061,7688.37058939,0.503560347506,-46506,51662,-230432,49216,144269,318485,-7,1894,-91,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0320446635742,0.0229246680414,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-17T00:00:00.000+09:00",8949,8985,8614,8870,429766,0.00407516413856,0.0403471733521,0.0939812530834,54.1389150613,8729.72843413,8491.81112913,237.917305007,329.156666086,-91.2393610785,8864,7775.24,693.199981511,0.0633110434787,0.245667264924,-0.785901915971,,,,,"2024-12-18T06:52:02.000+09:00",0,-19712,0,-0.0293122886133,-0.0992108229989,-0.226606538895,0,0.0130178854426,0.0419968304279,0.000676895306859,0.140800798432,0.0268226950403,0.0371089815204,-0.0102862864801,0.0781510689415,22.0614262291,"validation",7783.78333333,0.139548677057,1.00067689531,1.13954867706,358510.2,2906161.15,0.147880994142,14057083,0.585311812457,9952.79731815,7775.20268185,0.502755333752,19884,-114236,-206019,-26515,112793,332102,9199,11030,-124,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.0169961716236,0.00988736977038,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-18T00:00:00.000+09:00",9450,9900,8590,8610,832413,-0.0293122886133,0.00678203928906,0.018693800284,51.3423595027,8711.30867504,8500.5658603,210.742814734,305.473895815,-94.7310810814,8871.9,7796.46,737.257125689,0.0632056358143,0.243233975396,-0.582965190701,,,,,"2024-12-19T06:52:08.000+09:00",0,-171561,0,-0.0464576074332,-0.0894308943089,-0.206736353078,0,0.065388951522,0.147688838782,-0.0295201704257,0.104347357647,0.0244765173907,0.0354789658322,-0.0110024484415,0.0856280053065,22.6927635884,"validation",7795.38333333,0.104499885616,0.970479829574,1.10449988562,443128.8,2511877.55,0.331390755891,13224670,0.487080092738,9950.87375316,7792.92624684,0.378634675202,27468,-42404,-144258,-29606,43123,280637,3127,3120,3391,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0405545092164,-0.0337761243441,,,0,1,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-19T00:00:00.000+09:00",8610,8610,8210,8210,181488,-0.0464576074332,-0.0250564066025,0.0455934793683,47.294753799,8634.18426349,8479.04246324,155.141800249,275.407476702,-120.265676453,8889.8,7811.26,713.167330997,0.0619859992446,0.229706395786,-0.785127850495,,,,,"2024-12-20T06:52:08.000+09:00",0,-40274,0,-0.0523751522533,-0.0828258221681,-0.181485992692,0,0,0.0464576074332,-0.0764696618597,0.0510468221516,0.0188966869975,0.0335453686604,-0.0146486816629,0.0868656919606,21.1220530179,"validation",7802.66666667,0.0522043745728,0.92353033814,1.05220437457,418147.4,2466262.85,0.073588263311,13043182,0.514584343676,9910.82195863,7868.77804137,0.167098246881,3934,42217,-157076,-25943,-61801,281648,23169,23167,23572,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.0269360270305,-0.0275204398371,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-20T00:00:00.000+09:00",8100,8170,7750,7780,169325,-0.0523751522533,-0.0930286780135,-0.120307553143,43.3392908209,8502.77129988,8427.26154004,75.5097598383,235.427933329,-159.918173491,8836.6,7819.22,695.083950211,0.05635032554,0.255772156982,-0.722585154642,,,,,"2024-12-23T06:52:08.000+09:00",0,-17487,0,0.0629820051414,-0.0385604113111,-0.151670951157,0,-0.0133982947625,0.0511571254568,-0.119570875676,-0.00501584557027,0.00970562465788,0.030260659811,-0.0205550351531,0.0893424100528,20.998886842,"validation",7801.81666667,-0.00279635725867,0.880429124324,0.997203642741,393263.6,2055778.05,0.0823654090479,12873857,0.409423064907,9966.67812119,7706.52187881,0.0325101954526,230276,235243,110217,-221907,-236077,63685,-10984,-1783,-6815,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.0393288003467,-0.0289225834299,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-23T00:00:00.000+09:00",8160,9730,8070,8270,1742594,0.0629820051414,-0.0638442381707,-0.0474545035706,48.6133716998,8466.96033067,8415.61253707,51.3477935922,198.611905382,-147.26411179,8816,7836.88,784.72081091,0.0581330492681,0.262100282615,-0.134918816894,,,,,"2024-12-24T06:52:08.000+09:00",0,-6696,0,-0.0338573155985,-0.0677146311971,-0.199516324063,0,0.0488431876607,0.213367609254,-0.0619328493648,0.0552668919264,0.00620892304622,0.0240159498648,-0.0178070268186,0.0948876433991,23.3912751537,"validation",7808.18333333,0.059145213035,0.938067150635,1.05914521304,671117.2,2093444.35,0.832405217746,14616451,0.467304540481,9971.33804577,7660.66195423,0.263705522379,247362,251464,146576,-246745,-252838,34439,-4746,-1619,-1238,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,0.0472342356595,0.0466273194416,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-24T00:00:00.000+09:00",8270,8370,7980,7990,214677,-0.0338573155985,-0.0992108229989,-0.160096709766,45.9796087403,8393.58181826,8384.08568248,9.49613578015,160.788751462,-151.292615681,8739.85,7849.04,756.526467274,0.0541031281213,0.265973444794,-0.708328053518,,,,,"2024-12-26T06:52:08.000+09:00",0,-5986,0,-0.0187734668335,-0.0100125156446,-0.178973717146,0,0,0.0471584038694,-0.0857966669909,0.0179588841438,0.00118850260077,0.0201237486185,-0.0189352460177,0.0946841636138,21.2628358912,"validation",7805,0.0237027546445,0.914203333009,1.02370275464,628099.4,1629909.95,0.131710957406,14401774,0.302638774615,9902.13400574,7577.56599426,0.177423935847,264778,287111,205575,-244577,-279863,-26595,-24788,-10820,-901,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,-0.033247162487,-0.035138158894,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-26T00:00:00.000+09:00",8000,8110,7830,7840,114281,-0.0187734668335,-0.0894308943089,-0.158256388233,44.5860108807,8308.41538468,8343.78303933,-35.3676546513,121.557470239,-156.92512489,8666.15,7861.34,722.488862469,0.0540779789965,0.275512141393,-0.709668450588,,,,,"2024-12-27T06:52:08.000+09:00",0,-1836,0,-0.0395408163265,0.00637755102041,-0.168367346939,1,0.00125156445557,0.0350438047559,-0.0953306831753,-0.00271454993678,-0.00451118044022,0.0155047793672,-0.0200159598074,0.0921541916414,20.6134097212,"validation",7799.85,0.00514753488849,0.904669316825,1.00514753489,484473,1551336.7,0.0736661486833,14287493,0.36861578792,9859.96477206,7472.33522794,0.153987360798,63719,271494,233661,-64622,-271093,-55312,-199,-5109,-185,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.0143276929821,-0.0122010006148,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-27T00:00:00.000+09:00",7520,7740,7440,7530,138562,-0.0395408163265,-0.0828258221681,-0.165835825856,41.7684356095,8188.65917165,8283.50281419,-94.8436425432,78.2772476826,-173.120890226,8591.3,7867.54,699.453943721,0.0543022228178,0.297658184899,-0.620783933606,,,,,"2024-12-30T06:52:08.000+09:00",0,1004,0,-0.0066401062417,0.0398406374502,-0.163346613546,1,-0.0408163265306,0.0382653061224,-0.123531945107,-0.0429028641736,-0.0125954372567,0.0103953848184,-0.0229908220751,0.0928889699496,20.7657234796,"validation",7793.88333333,-0.0338577474216,0.876468054893,0.966142252578,475887.8,1360849.65,0.101820212101,14148931,0.560189915175,9869.93538196,7312.66461804,0.0849872391404,28757,276287,177788,-30216,-257111,26003,-363,-25151,-198,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.0292925110011,-0.0252284606342,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2024-12-30T00:00:00.000+09:00",7340,7670,7340,7480,62455,-0.0066401062417,-0.0385604113111,-0.175666740137,41.3149359276,8079.6346837,8223.98408722,-144.349403512,33.7519174436,-178.101320956,8511.6,7875.46,673.064376312,0.0542244342848,0.316115514586,-0.583043700435,,,,,"2025-01-02T06:52:08.000+09:00",0,-879,0,0.0307486631016,0.0855614973262,-0.145721925134,1,-0.0252324037185,0.0438247011952,-0.121199304479,-0.0502142097097,-0.0192980485979,0.00451228842829,-0.0238103370262,0.0899818684909,19.9621896495,"validation",7793.35,-0.0402073562717,0.878800695521,0.959792643728,454513.8,1125115.15,0.0555098738116,14086476,0.462489772713,9856.92440697,7166.27559303,0.116598050756,13581,70416,193261,-14370,-72326,36379,-363,-199,-97,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.00444447006859,-0.0249892811295,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-02T00:00:00.000+09:00",7500,7710,7420,7710,75232,0.0307486631016,-0.0677146311971,-0.126741420319,44.3102774475,8022.76780929,8185.91119187,-163.143382579,-5.62714256086,-157.516240018,8455.65,7889.56,645.702635147,0.0546788580206,0.326523794555,-0.557557973519,,,,,"2025-01-03T06:52:08.000+09:00",0,12605,0,0.0259403372244,0.0311284046693,-0.151750972763,1,0.00267379679144,0.0387700534759,-0.0881836405244,-0.0227591906266,-0.0211599718001,-0.000729849878192,-0.0204301219219,0.0837487205119,20.1786054196,"validation",7796.73333333,-0.0111243170217,0.911816359476,0.988875682978,121041.4,1097798.3,0.0685298929685,14161708,0.505734341181,9836.13546171,7075.16453829,0.229931962096,5968,30100,210065,-6779,-31127,41272,181,-182,117,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.0309778784765,0.0183037730266,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-03T00:00:00.000+09:00",7710,8000,7710,7910,109556,0.0259403372244,-0.0100125156446,-0.194583036351,46.850684346,8005.41891555,8165.4733258,-160.054410251,-36.5125960989,-123.541814152,8360.1,7911,620.295304065,0.0482510666405,0.298410271872,-0.593606310756,,,,,"2025-01-06T06:52:08.000+09:00",0,1551,0,-0.00252844500632,-0.0113780025284,-0.178255372946,0,0,0.0376134889754,-0.0538390689107,-0.000126406269751,-0.020234438717,-0.00461600456371,-0.0156184341533,0.0784191282004,20.580074175,"validation",7801.53333333,0.0139032497885,0.946160931089,1.01390324979,100017.2,714749.15,0.153278951084,14271264,0.240846946093,9607.46985694,7112.73014306,0.319580376463,2175,13684,282386,-1875,-14409,-4880,181,-182,98,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.00802409088225,-0.00192037378446,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-06T00:00:00.000+09:00",7920,7950,7820,7890,84865,-0.00252844500632,0.00637755102041,-0.177782409337,46.6216500324,7987.66215931,8145.06789426,-157.405734949,-60.6912238689,-96.7145110801,8274.8,7929.84,585.274210918,0.0481737809047,0.271900360231,-0.569472572606,,,,,"2025-01-07T06:52:08.000+09:00",0,-4918,0,-0.00760456273764,-0.0861850443599,-0.200253485425,0,0.00126422250316,0.0164348925411,-0.0465026345048,-0.0050240610151,-0.0199500297781,-0.0076921703256,-0.0122578594525,0.0741792409275,20.3221684529,"validation",7807.21666667,0.0106034374179,0.953497365495,1.01060343742,94134,669319.75,0.126792911759,14186399,0.325068175562,9399.76055042,7149.83944958,0.328971780452,-11799,-5102,277006,12272,4568,23601,181,181,103,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.021660930919,-0.0198147746368,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-07T00:00:00.000+09:00",7890,7940,7800,7830,77399,-0.00760456273764,0.0398406374502,-0.206927985415,45.8967592573,7963.4064425,8121.72953172,-158.323089228,-80.2175969409,-78.1054922876,8172.65,7953.12,553.468910138,0.0474069795944,0.212288118925,-0.760757849495,,,,,"2025-01-08T06:52:08.000+09:00",0,-8952,0,0.037037037037,-0.106002554278,-0.182630906769,0,0,0.0177439797212,-0.0419264253333,-0.0154807170016,-0.0202200624813,-0.0102449038239,-0.00997515865742,0.0706856845642,20.2224469302,"validation",7813.21666667,0.00214806961708,0.958073574667,1.00214806962,81901.4,440937.9,0.175532654372,14109000,-0.0420630660236,9040.12824757,7305.17175243,0.302502252384,-12981,-11638,367334,13160,12249,-55326,0,181,-44,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.00899488034083,-0.00806419837194,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-08T00:00:00.000+09:00",7770,8900,7730,8120,851490,0.037037037037,0.0855614973262,-0.0747493163172,49.9475663564,7987.49775903,8121.60141826,-134.103659228,-90.9948093983,-43.1088498299,8139.85,7985.96,597.506845128,0.0423979609146,0.20201106385,1.09758321498,,,,,"2025-01-09T06:52:08.000+09:00",0,6122,0,-0.0209359605911,-0.135467980296,-0.214285714286,0,-0.00766283524904,0.149425287356,-0.00243861987629,0.0167844567215,-0.016515228969,-0.0112062573151,-0.00530897165393,0.0735845868384,22.6568284683,"validation",7825.51666667,0.0376311681231,0.997561380124,1.03763116812,239708.4,402996.45,2.11289702428,14960490,0.259414816185,8962.01987904,7317.68012096,0.487928285561,-9348,-9245,336086,9225,9186,-25498,0,181,-37,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,0.0254203282372,0.0351714952642,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-09T00:00:00.000+09:00",7690,8000,7690,7950,262276,-0.0209359605911,0.0311284046693,0.0132551618659,47.693270097,7981.72887303,8108.8902021,-127.161329066,-98.2281133319,-28.9332157341,8145.05,8010.28,585.542070476,0.0355694493332,0.200357794083,-0.284926768897,,,,,"2025-01-10T06:52:00.000+09:00",0,-51075,0,-0.0163522012579,-0.120754716981,-0.194968553459,0,-0.0529556650246,0.0381773399015,-0.0239470598707,-0.00752532995101,-0.0159951357316,-0.012355737526,-0.00363939820555,0.0736530906259,21.4580798715,"validation",7834.9,0.0146906788855,0.976052940129,1.01469067889,277117.2,375976.65,0.697585874016,14698214,0.349923459342,8961.01212535,7329.08787465,0.380478521036,17626,6556,339782,-12038,-691,-140387,0,0,93,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.0212731216946,-0.0263415162239,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-10T00:00:00.000+09:00",7870,7920,7790,7820,107398,-0.0163522012579,-0.0113780025284,-0.0828055360075,45.9841069169,7956.84750795,8087.49092787,-130.643419918,-104.711174649,-25.932245269,8109.75,8032,555.146208299,0.0298271999594,0.199274365219,-0.598383112306,,,,,"2025-01-13T06:52:00.000+09:00",0,-14886,0,-0.0780051150895,-0.122762148338,-0.187979539642,0,-0.0100628930818,0.0163522012579,-0.0357285982922,-0.0263944223108,-0.0167063196826,-0.0133901757863,-0.00331614389629,0.0709905637211,20.5487366736,"validation",7842.2,-0.00283083828518,0.964271401708,0.997169161715,276685.6,340828.1,0.315108994828,14590816,0.251372172658,8917.78264167,7301.71735833,0.320706500543,16910,3097,189656,-7702,6422,-175057,-158,-158,-130,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.0139254595155,-0.00857079922336,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-13T00:00:00.000+09:00",7510,7510,7200,7210,496841,-0.0780051150895,-0.0861850443599,-0.156922357343,38.9335750767,7841.94789134,8022.49159988,-180.543708535,-119.877681426,-60.6660271091,8042.65,8042.04,559.778621992,0.0338475095961,0.216460920686,0.387486891894,,,,,"2025-01-14T06:52:00.000+09:00",0,-46400,0,-0.0291262135922,-0.0527045769764,-0.123439667129,0,-0.039641943734,0.039641943734,-0.103529309369,-0.103461310812,-0.025040736274,-0.016626585496,-0.00841415077795,0.0776391986119,21.9992495649,"validation",7841.95,-0.0805858236791,0.896470690631,0.919414176321,359080.8,345204.15,1.43926716988,14093975,0.116935587246,8913.10971188,7172.19028812,0.0217182434526,88197,90751,314739,-53789,-56875,-280277,-24935,-24935,-26743,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,-0.0675829001105,-0.0645211551514,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-14T00:00:00.000+09:00",7200,7200,6870,7000,288911,-0.0291262135922,-0.106002554278,-0.168744804655,36.8394555418,7712.41744652,7946.75148137,-234.334034848,-142.768952111,-91.5650827371,7971.6,8047.26,544.080148993,0.0341309796199,0.241468643171,-0.141577351611,,,,,"2025-01-15T06:52:02.000+09:00",0,-33988,0,0.00285714285714,-0.04,-0.08,0,-0.00138696255201,0.0457697642164,-0.121882683527,-0.130138705597,-0.0334762906925,-0.0203955645872,-0.0130807261053,0.0777257355704,21.4275393897,"validation",7838.28333333,-0.106947312018,0.878117316473,0.893052687982,401383.2,344329.95,0.839052774817,13805064,0.119771312371,8934.04571795,7009.15428205,-0.00475573940401,86736,106273,413139,-59723,-73574,-380237,-24935,-24935,-26738,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.0322753644462,-0.0430062774151,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-15T00:00:00.000+09:00",7020,7650,6950,7020,813462,0.00285714285714,-0.135467980296,-0.181627418979,37.1859762411,7605.89168552,7878.10322349,-272.211537972,-168.657469283,-103.554068689,7893.7,8057.8,555.217281207,0.0336709636635,0.254578910517,1.09619205948,,,,,"2025-01-16T06:52:07.000+09:00",0,-73178,0,-0.0042735042735,-0.0598290598291,-0.0911680911681,0,0.00285714285714,0.1,-0.110683203061,-0.128794460026,-0.0387765723606,-0.0240252805246,-0.014751291836,0.0790907807988,22.46557299,"validation",7837.21666667,-0.104273838714,0.889316796939,0.895726161286,393777.6,370315.85,2.19667076092,14618526,0.181538948441,8898.48477297,6888.91522703,0.0652302744327,134525,146970,443384,-112139,-114942,-414159,-24596,-24754,-26555,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.00309338855267,0.01181207573,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-16T00:00:00.000+09:00",7110,7110,6990,6990,167281,-0.0042735042735,-0.120754716981,-0.208738963097,36.8593083557,7511.13911851,7812.31779953,-301.178681012,-195.161711629,-106.016969383,7801.5,8063.56,524.13033255,0.032482762276,0.251454816553,-0.476379786907,,,,,"2025-01-17T06:52:07.000+09:00",0,-25744,0,-0.0185979971388,-0.0529327610873,-0.0600858369099,0,0.0128205128205,0.017094017094,-0.104018457989,-0.133137224749,-0.0430870788286,-0.027920130419,-0.0151669484096,0.0749828801931,20.8796661482,"validation",7836.96666667,-0.10807327665,0.895981542011,0.89192672335,374778.6,361013.6,0.463364815065,14451245,0.114113152524,8782.36237567,6820.63762433,0.0863334040885,90267,163392,451512,-95568,-140405,-425061,181,-24754,-26555,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.016561183352,-0.0220219901014,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-17T00:00:00.000+09:00",7000,7020,6860,6860,196576,-0.0185979971388,-0.122762148338,-0.226606538895,35.4077568553,7410.96386951,7741.7757403,-330.81187079,-222.291743461,-108.520127329,7701,8065.04,498.121023082,0.0323283967772,0.242326652333,-0.37456673259,,,,,"2025-01-20T06:52:07.000+09:00",0,-21490,0,-0.00437317784257,-0.0437317784257,-0.0553935860058,0,0.00143061516452,0.0228898426323,-0.109206596546,-0.149415253985,-0.0482233047799,-0.0324040442363,-0.0158192605436,0.0726123940353,21.0222671254,"validation",7837.33333333,-0.124702279687,0.890793403454,0.875297720313,392614.2,349354.1,0.562684107615,14254669,0.0282787578563,8634.07877481,6767.92122519,0.0493413725054,151767,241130,545022,-153447,-219319,-507169,181,-24596,-35756,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,-0.01703913835,-0.0192193381307,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-20T00:00:00.000+09:00",6840,6950,6820,6830,116824,-0.00437317784257,-0.0527045769764,-0.206736353078,35.0645811705,7321.58481266,7674.23679658,-352.651983912,-248.363791551,-104.288192361,7612,8069.26,471.82666429,0.0321262116332,0.238709532466,-0.497948543208,,,,,"2025-01-21T06:52:07.000+09:00",0,-6513,0,-0.0161054172767,-0.0453879941435,-0.0468521229868,0,-0.00291545189504,0.0189504373178,-0.102732527588,-0.153577899336,-0.0516327941306,-0.0363636590851,-0.0152691350455,0.0690815028244,20.4975037615,"validation",7835.36666667,-0.128311374494,0.897267472412,0.871688625506,316610.8,313574.65,0.372555625909,14137845,0.145607274057,8520.52848057,6703.47151943,0.0696337447162,131063,189836,546979,-133021,-194174,-517574,0,181,-29682,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,-0.00298624277094,-0.00847148194501,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-21T00:00:00.000+09:00",6830,6880,6690,6720,136449,-0.0161054172767,-0.04,-0.181485992692,33.772076925,7229.03330302,7603.55258942,-374.519286399,-273.594890521,-100.924395878,7537.5,8071.7,451.69618827,0.0311161172753,0.250438622506,-0.441604459121,,,,,"2025-01-22T06:52:07.000+09:00",0,5640,0,-0.0178571428571,-0.0625,-0.0327380952381,0,0,0.0278184480234,-0.108457711443,-0.167461625184,-0.0557320366665,-0.0407135253751,-0.0150185112914,0.067216694683,20.636549632,"validation",7836.26666667,-0.142448785136,0.891542288557,0.857551214864,286118.4,311322.7,0.438287988637,14001396,0.153894014153,8481.34055857,6593.65944143,0.0669289730252,118746,195402,566324,-120223,-200905,-519341,0,181,-49724,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.0153038458793,-0.0139203308353,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-22T00:00:00.000+09:00",6690,6750,6580,6600,168627,-0.0178571428571,-0.0598290598291,-0.151670951157,32.3702864357,7132.25894871,7529.21536058,-396.956411864,-298.267194789,-98.6892170746,7478.5,8068.6,431.575031965,0.0296096280427,0.272851577432,-0.36024656599,,,,,"2025-01-23T06:52:07.000+09:00",0,9408,0,0.0030303030303,-0.0318181818182,-0.0212121212121,0,-0.00446428571429,0.0252976190476,-0.117470080899,-0.182014227995,-0.0601449108885,-0.0451919992105,-0.014952911678,0.0653901563583,20.830269383,"validation",7838.3,-0.157980684587,0.882529919101,0.842019315413,157151.4,311287.8,0.541707705859,13832769,0.154023382863,8498.76026091,6458.23973909,0.0694725975051,50643,157248,365389,-54064,-161244,-339326,-917,-917,-25689,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.0293859967628,-0.0264513555364,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-23T00:00:00.000+09:00",6610,6760,6480,6620,184356,0.0030303030303,-0.0529327610873,-0.199516324063,32.8704047983,7053.44987968,7461.86607461,-408.416194928,-320.296994817,-88.1192001109,7396,8072.48,420.748243967,0.0249680315561,0.2752164577,-0.221164273349,,,,,"2025-01-24T06:52:07.000+09:00",0,-13887,0,-0.00906344410876,-0.012084592145,-0.0105740181269,0,0.00151515151515,0.0424242424242,-0.104921579232,-0.179929835689,-0.061694289264,-0.0483832318455,-0.0133110574186,0.0635571365509,20.9224745997,"validation",7836.4,-0.155224337706,0.895078420768,0.844775662294,160566.4,233375.9,0.789953032854,14017125,-0.128403575519,8413.75046057,6378.24953943,0.118767060267,21447,121016,321064,-23548,-122154,-294377,-918,-918,-25854,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.015424985527,0.0143643009274,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-24T00:00:00.000+09:00",6520,6720,6500,6560,133337,-0.00906344410876,-0.0437317784257,-0.178973717146,32.1034101081,6977.53451357,7395.06118019,-417.526666617,-339.742929177,-77.78373744,7324.5,8077.26,406.409083684,0.0243988805013,0.284369233866,-0.430958001077,,,,,"2025-01-31T06:52:07.000+09:00",0,10984,0,-0.00609756097561,-0.00914634146341,-0.0213414634146,0,-0.0151057401813,0.0332326283988,-0.104375725305,-0.187843402342,-0.063647357716,-0.0517900806672,-0.0118572770488,0.0619526042201,20.5893809201,"validation",7833.5,-0.162571009127,0.895624274695,0.837428990873,147918.6,229308.9,0.581473287779,13883788,-0.112945027428,8365.93122673,6283.06877327,0.13295704009,-7410,36225,294136,8579,-38879,-266185,-918,-918,-25854,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.0175349546296,-0.0155965030444,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-01-31T00:00:00.000+09:00",6500,6530,6390,6520,93083,-0.00609756097561,-0.0453879941435,-0.168367346939,31.574457663,6907.14458841,7330.24183351,-423.097245102,-356.413792362,-66.6834527396,7258.5,8085.42,389.522720564,0.0243144616076,0.294640127526,-0.605341277637,,,,,"2025-02-03T06:52:06.000+09:00",0,5295,0,-0.0337423312883,-0.0322085889571,-0.0567484662577,0,-0.00914634146341,0.0213414634146,-0.101742784322,-0.193610226803,-0.0648922155064,-0.05466469208,-0.0102275234263,0.0597427485527,20.2238765038,"validation",7830.36666667,-0.16734422824,0.898257215678,0.83265577176,143170.4,228249,0.407813396773,13790705,-0.108825887518,8327.82268282,6189.17731718,0.154687957217,1901,28086,303571,3212,-25011,-271492,-4447,-5364,-29937,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,0.00156169477967,-0.0054800567903,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-03T00:00:00.000+09:00",6350,6460,6260,6300,140872,-0.0337423312883,-0.0625,-0.163346613546,28.7670342028,6813.73772865,7253.92762362,-440.189894967,-373.169012883,-67.0208820841,7197,8052.5,380.271097666,0.0239793293961,0.316521138514,-0.391915824965,,,,,"2025-02-04T06:52:07.000+09:00",0,8402,0,0.0142857142857,0.015873015873,-0.0571428571429,1,-0.0260736196319,0.0306748466258,-0.124635264694,-0.21763427507,-0.0698714118995,-0.0592331766481,-0.0106382352515,0.060360491693,20.6039118691,"validation",7823.05,-0.194687494008,0.875364735306,0.805312505992,144055,228364.5,0.616873463257,13649833,-0.109276616987,8336.00131694,6057.99868306,0.106233993475,-4240,-1970,288067,8879,6948,-255282,-4446,-5364,-29937,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.00854937196969,-0.000115616655436,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-04T00:00:00.000+09:00",6300,6500,6300,6390,100250,0.0142857142857,-0.0318181818182,-0.145721925134,31.4521937611,6748.54730886,7189.93298483,-441.385675973,-386.812345501,-54.5733304723,7142.5,8005.6,367.39459069,0.0244923821502,0.331278575032,-0.585638748787,,,,,"2025-02-05T06:52:07.000+09:00",0,7666,0,0.0234741784038,-0.00156494522692,-0.0422535211268,0,0,0.031746031746,-0.105355267763,-0.201808733886,-0.0690744406844,-0.0605340133804,-0.00854042730395,0.0574952411095,20.2779118941,"validation",7821.33333333,-0.183003750426,0.894644732237,0.816996249574,130379.6,230254.25,0.435388271878,13750083,-0.0730481630632,8325.57861108,5959.42138892,0.18197379576,-528,-14946,280027,3626,18811,-248189,-4446,-4447,-29937,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.00298149048327,-0.00861851987172,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-05T00:00:00.000+09:00",6350,6630,6330,6540,150246,0.0234741784038,-0.012084592145,-0.151750972763,35.7961325168,6716.4631075,7141.78980077,-425.326693275,-394.515215056,-30.811478219,7084,7969.76,362.580691355,0.023969536478,0.333357510604,-0.380790647869,,,,,"2025-02-06T06:52:06.000+09:00",0,34360,0,-0.00611620795107,-0.0214067278287,-0.0779816513761,0,-0.00625978090767,0.0469483568075,-0.0767927724449,-0.179398124912,-0.0650346625802,-0.0603234273786,-0.00471123520168,0.0554404726842,20.7057216752,"validation",7818.63333333,-0.163536679471,0.923207227555,0.836463320529,123557.6,234004.95,0.642063340968,13900329,-0.0558490322534,8264.75230256,5903.24769744,0.26963839121,-24603,-17964,273000,24622,23159,-240091,0,-4446,-30118,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.0123607839024,0.00811136031286,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-06T00:00:00.000+09:00",6710,6710,6460,6500,77984,-0.00611620795107,-0.00914634146341,-0.178255372946,35.1563283548,6683.16109096,7094.24981553,-411.08872457,-397.829916959,-13.2588076117,7013.5,7937.6,354.539213401,0.0226906180974,0.325893172739,-0.698963434443,,,,,"2025-02-07T06:52:07.000+09:00",0,-2095,0,-0.0292307692308,-0.0230769230769,-0.0107692307692,0,0.025993883792,0.0382262996942,-0.0732159406858,-0.181112678895,-0.0632444191647,-0.061204602609,-0.00203981655565,0.0545444943694,20.0438164143,"validation",7813.86666667,-0.168145519077,0.926784059314,0.831854480923,112487,232426.35,0.335521338265,13822345,-0.0965723120464,8156.3258835,5870.6741165,0.275337605048,-21403,-15963,264489,21946,20315,-231461,0,-4446,-30118,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0170676001887,-0.0188935753209,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-07T00:00:00.000+09:00",6500,6510,6300,6310,106627,-0.0292307692308,-0.0322085889571,-0.200253485425,32.211250178,6625.75169235,7036.1572366,-410.405544251,-400.345042417,-10.0605018342,6934.5,7894.76,344.214983872,0.0230239869921,0.319399534035,-0.576021899286,,,,,"2025-02-10T06:52:06.000+09:00",0,-32014,0,0.0142630744849,0.00158478605388,-0.00792393026941,1,0,0.0323076923077,-0.090056961569,-0.200735677842,-0.0650404982966,-0.0634461239964,-0.00159437430019,0.0545507105978,20.326982999,"validation",7808.71666667,-0.191928677994,0.909943038431,0.808071322006,115195.8,233514.45,0.456618423399,13715718,-0.100781985869,8041.93803438,5827.06196562,0.218042914994,-49776,-66623,242050,50843,66442,-209618,0,0,-30118,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.023384706355,-0.0327157486991,,,0,0,0
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-10T00:00:00.000+09:00",6200,6410,6200,6400,82007,0.0142630744849,0.015873015873,-0.182630906769,34.9893718949,6591.02066276,6989.03447834,-398.013815577,-399.878797049,1.86498147216,6863,7865.72,334.62819931,0.0236620583431,0.306019717689,-0.689337482921,,,,,"2025-02-11T06:52:06.000+09:00",0,20326,0,-0.003125,0.00625,0.0625,1,-0.0174326465927,0.0332805071315,-0.0674632085094,-0.186342763282,-0.0621896586839,-0.0624810620389,0.000291403355025,0.0522856561422,20.0786131597,"validation",7805.41666667,-0.180056584637,0.932536791491,0.819943415363,103422.8,233744.85,0.350839815294,13797725,-0.0665843546927,7913.10666125,5812.89333875,0.279546203693,-40404,-54128,245577,39498,53778,-213753,0,0,-30118,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.0145208146194,0.00515013869278,,,0,0,0
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-11T00:00:00.000+09:00",6400,6460,6320,6380,66714,-0.003125,-0.00156494522692,-0.214285714286,34.6495406581,6558.55594541,6943.92081327,-385.364867863,-396.976011212,11.6111433493,6776,7816.44,320.726185074,0.0211806010271,0.264508924551,-0.747485463666,,,,,"2025-02-12T06:52:06.000+09:00",0,-5213,0,0.00313479623824,0,0.0595611285266,0,0,0.021875,-0.0584415584416,-0.183771640286,-0.0604020169064,-0.062221945331,0.00181992842465,0.0502705619238,19.8690934836,"validation",7799.16666667,-0.18196388503,0.941558441558,0.81803611497,96715.6,194506.05,0.342991901794,13731011,-0.316051608677,7672.15623638,5879.84376362,0.279056383293,-808,-16243,273029,-626,16063,-241312,0,0,-30118,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.0101770015706,-0.00301828637934,,,0,0,0
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-12T00:00:00.000+09:00",6320,6420,6220,6400,92088,0.00313479623824,-0.0214067278287,-0.194968553459,35.3259997789,6534.16272304,6903.63038266,-369.467659621,-391.474340894,22.006681273,6698.5,7770.8,312.10288614,0.0213081944085,0.217711860149,-0.547215375946,,,,,"2025-02-13T06:52:08.000+09:00",0,5909,0,-0.0078125,0.0265625,0.0296875,1,-0.00940438871473,0.0313479623824,-0.0445622154214,-0.176403973851,-0.0577293218157,-0.0611678657646,0.00343854394891,0.0487660759593,20.1945531916,"validation",7798.73333333,-0.179353912174,0.955437784579,0.820646087826,85084,185996.65,0.49510569142,13823099,-0.235250204775,7427.6714476,5969.3285524,0.295315627771,13451,-28569,237875,-14486,27334,-212066,0,0,-30118,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.00054374494842,0.00901801239641,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-13T00:00:00.000+09:00",6320,6490,6320,6350,96280,-0.0078125,-0.0230769230769,-0.187979539642,34.368200732,6505.82999642,6862.62072469,-356.790728267,-384.537618368,27.7468901011,6625,7707.54,301.952679987,0.0212732024463,0.160545882601,-0.518728228456,,,,,"2025-02-14T06:52:03.000+09:00",0,9133,0,-0.00472440944882,0.0204724409449,0.0267716535433,1,-0.0125,0.0265625,-0.0415094339623,-0.176131424553,-0.0561875162626,-0.0605571052549,0.00436958899229,0.0475516031476,20.2312259854,"validation",7799.21666667,-0.185815669522,0.958490566038,0.814184330478,88743.2,185440.75,0.519195484272,13726819,-0.232957696731,7156.80823612,6093.19176388,0.241448156192,15609,-17116,244276,-17377,14455,-223428,0,0,-29960,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.0214603325531,-0.013314526356,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-14T00:00:00.000+09:00",6350,6460,6300,6320,89237,-0.00472440944882,0.00158478605388,-0.123439667129,33.7764619571,6477.2407662,6822.42659693,-345.185830731,-376.667260841,31.4814301099,6580.5,7647.66,291.813202845,0.0144979276771,0.14418473867,-0.482036352266,,,,,"2025-02-17T06:52:03.000+09:00",0,-3902,0,0.0189873417722,0.0300632911392,0.0284810126582,1,0,0.0251968503937,-0.0395866575488,-0.173603429023,-0.0546180111916,-0.0595992501331,0.00498123894144,0.0461729751337,20.1505255197,"validation",7802.68333333,-0.19002223594,0.960413342451,0.80997776406,85265.2,165060.55,0.540631907503,13637582,-0.138250175466,7054.90383641,6106.09616359,0.225444884709,-21385,12148,163447,20314,-14466,-167209,0,0,-5183,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.00777492490076,-0.0141200959746,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-17T00:00:00.000+09:00",6320,6520,6270,6440,143348,0.0189873417722,0.00625,-0.08,38.3490069066,6471.51141755,6794.09870086,-322.587283308,-365.851265334,43.2639820261,6552.5,7595.92,288.826545499,0.0145290478666,0.133281491337,-0.0932777876602,,,,,"2025-02-18T06:52:03.000+09:00",0,39229,0,-0.00931677018634,0.00931677018634,0.0155279503106,1,0,0.0395569620253,-0.0171690194582,-0.152176431558,-0.0500911930603,-0.0568092026917,0.00671800963139,0.0448488424688,20.6433143395,"validation",7777.58333333,-0.171979299482,0.982830980542,0.828020700518,97533.4,157782.4,0.908517046261,13780930,-0.00764787454114,6989.16348599,6115.83651401,0.371182267801,-9866,1969,141273,9829,-2335,-142514,-277,-277,-5460,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.0115116079963,0.00290949112692,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-18T00:00:00.000+09:00",6390,6450,6320,6380,91651,-0.00931677018634,0,-0.0911680911681,36.9743300988,6457.43273793,6763.42472302,-305.99198509,-353.879409286,47.8874241953,6520.5,7542.04,277.481792249,0.0144816761304,0.1183254834,-0.812569333452,,,,,"2025-02-19T06:52:03.000+09:00",0,-24615,0,0.0297805642633,0.012539184953,0.0156739811912,1,-0.00776397515528,0.0201863354037,-0.0215474273445,-0.154075024794,-0.0479611261897,-0.055466992051,0.00750586586133,0.0434924439262,20.1866665423,"validation",7738.33333333,-0.175533060521,0.978452572655,0.824466939479,102520.8,121691.85,0.753140000748,13689279,-0.381803300714,6906.27065726,6134.72934274,0.317896984442,-10136,-26444,99615,11108,26189,-100181,-277,-277,-5641,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.0155954533101,-0.0160443362909,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-19T00:00:00.000+09:00",6390,6960,6390,6570,1163338,0.0297805642633,0.0265625,-0.0600858369099,43.8396858468,6474.75077825,6749.09696576,-274.346187511,-337.972764931,63.6265774196,6499.5,7496.86,299.09023566,0.016313499182,0.0989769771118,4.30691528164,,,,,"2025-02-20T06:52:03.000+09:00",0,-36715,0,-0.013698630137,-0.00304414003044,-0.0487062404871,0,0.00156739811912,0.08934169279,0.0108469882299,-0.123633094389,-0.0417574105801,-0.0514418211462,0.00968441056615,0.0455236279543,22.7570731286,"validation",7708.96666667,-0.147745698732,1.01084698823,0.852254301268,316770.8,171494.7,6.78352158988,14852617,0.117021692216,6821.15043137,6177.84956863,0.609591023553,-41657,-42960,31523,42474,42494,-29167,-277,-277,-5641,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,0.0127599194508,0.0238088716375,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-20T00:00:00.000+09:00",6610,6630,6480,6480,171897,-0.013698630137,0.0204724409449,-0.0553935860058,41.5318725043,6475.55835083,6729.16385718,-253.605506359,-321.099313216,67.4938068572,6480.5,7430.04,288.440933113,0.0161123856924,0.0851355518797,0.0071073541233,,,,,"2025-02-21T06:52:03.000+09:00",0,-127,0,0.00462962962963,-0.00925925925926,-0.0354938271605,0,0.00608828006088,0.0228310502283,-7.71545405447e-05,-0.127864722128,-0.0391366522159,-0.0495523631507,0.0104157109348,0.0445124896779,20.8311265295,"validation",7681.83333333,-0.156451367946,0.999922845459,0.843548632054,331894.2,170260.75,1.00961025956,14680720,0.125117209927,6756.36047198,6204.63952802,0.499093744754,-12729,-26369,-23223,10697,25739,21630,1600,1323,-4041,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,-0.00716302493845,-0.000849618868404,,,0,1,0
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-21T00:00:00.000+09:00",6480,6540,6420,6510,110067,0.00462962962963,0.0300632911392,-0.0468521229868,42.6162625101,6480.85706608,6712.92949739,-232.07243131,-303.293936835,71.221505525,6464.5,7368.32,276.40943789,0.0161853755124,0.0697442026098,-0.259901328099,,,,,"2025-02-24T06:52:03.000+09:00",0,8513,0,-0.00153609831029,-0.0552995391705,-0.047619047619,0,0,0.0185185185185,0.00703844071467,-0.116487883262,-0.0356486069601,-0.0465889303894,0.0109403234293,0.0424592070492,20.3899392869,"validation",7649.46666667,-0.148960276098,1.00703844071,0.851039723902,336060.2,169922.9,0.647746713362,14790787,0.192128900813,6689.93069889,6239.06930111,0.600917932262,16863,11804,-14585,-22077,-16202,10763,1600,1323,-4041,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,0.00443370338832,-0.0036747425312,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-24T00:00:00.000+09:00",6490,6500,6350,6500,89767,-0.00153609831029,0.00931677018634,-0.0327380952381,42.3344091269,6483.80213284,6697.15694203,-213.354809191,-285.306111306,71.9513021151,6453.5,7300.86,268.094478041,0.0158708776991,0.0600384883958,-0.337086886546,,,,,"2025-02-25T06:52:03.000+09:00",0,22557,0,-0.00615384615385,-0.0861538461538,-0.0615384615385,0,-0.00307219662058,0.0230414746544,0.00720539242272,-0.109693926469,-0.0328238167986,-0.0438932478933,0.0110694310946,0.041245304314,20.1845301611,"validation",7626.93333333,-0.147757071431,1.00720539242,0.852242928569,325344,167588.8,0.535638419751,14701020,0.208732325788,6647.22919243,6259.77080757,0.620012888653,59102,26008,-28121,-58739,-26074,32317,1600,1600,-4041,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.00197104782959,0.000167897042448,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-25T00:00:00.000+09:00",6500,6540,6400,6460,80289,-0.00615384615385,0.012539184953,-0.0212121212121,41.1617116418,6480.14026625,6679.58976114,-199.449494891,-268.134788023,68.6852931324,6446.5,7254.54,258.944872467,0.0154690165849,0.0564024943559,-0.357797825662,,,,,"2025-02-26T06:52:03.000+09:00",0,-10131,0,0.0139318885449,-0.0526315789474,-0.0433436532508,0,0,0.0215384615385,0.0020941596215,-0.109523139992,-0.0308745348128,-0.0415069331305,0.0106323983177,0.0400843455831,20.066772503,"validation",7587.2,-0.148566005905,1.00209415962,0.851433994095,323071.6,163171.9,0.49205163389,14620731,0.241451499921,6628.29933993,6264.70066007,0.537128847676,30455,14222,-43411,-28861,-14230,46833,0,1600,-3124,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.000490908155079,-0.00111072096796,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-26T00:00:00.000+09:00",6460,6610,6400,6550,92235,0.0139318885449,-0.00304414003044,-0.0105740181269,44.8625999324,6490.8879176,6669.99051957,-179.102601979,-250.328350814,71.2257488357,6443,7228.62,255.448810148,0.0157884924801,0.0529745621108,-0.285790932879,,,,,"2025-02-27T06:52:03.000+09:00",0,11288,0,-0.0198473282443,-0.0793893129771,-0.0793893129771,0,0,0.0325077399381,0.0166071705727,-0.0938796063426,-0.027343908699,-0.0382180688266,0.0108741601276,0.0389998183432,20.2193152773,"validation",7551.66666667,-0.132641800927,1.01660717057,0.867358199073,108851,158565.85,0.581682625862,14712966,0.219417043455,6613.65755184,6272.34244816,0.813493305296,-25501,27960,-61533,30820,-27856,65131,0,1600,-3123,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,0.00982587742064,0.0113585550383,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-27T00:00:00.000+09:00",6540,6640,6420,6420,124746,-0.0198473282443,-0.00925925925926,-0.0213414634146,40.8642986034,6479.98208412,6651.47270331,-171.49061919,-234.560804489,63.0701852994,6436,7186.5,252.91675228,0.0162522583039,0.0503916763222,-0.143830743854,,,,,"2025-02-28T06:52:03.000+09:00",0,-30520,0,-0.0420560747664,0.00155763239875,-0.0903426791277,1,-0.00152671755725,0.0335877862595,-0.00248601615911,-0.106658317679,-0.0267119344533,-0.0365359508551,0.00982401640178,0.0393951327539,20.5012083469,"validation",7500.11666667,-0.144013315348,0.997513983841,0.855986684652,99420.8,158136.3,0.788851136646,14588220,0.222729379655,6598.1604144,6273.8395856,0.450666134954,-21021,17716,-41732,20752,-16019,44490,0,0,-3123,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,-0.0125245940701,-0.0191213848419,,,0,1,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-02-28T00:00:00.000+09:00",6360,6390,6130,6150,151837,-0.0420560747664,-0.0552995391705,-0.0567484662577,34.0722994679,6429.21560964,6614.32657714,-185.110967499,-224.670837091,39.5598695925,6417.5,7138.46,255.565555689,0.0185493767488,0.0622321014343,-0.0398697464738,,,,,"2025-03-04T06:52:03.000+09:00",0,-33102,0,-0.0341463414634,0.0178861788618,-0.0943089430894,1,-0.00934579439252,0.0404984423676,-0.0416828983249,-0.138469641912,-0.0300993443088,-0.0365318434295,0.00643249912073,0.0415553749087,20.6547702179,"validation",7447.38333333,-0.174206600529,0.958317101675,0.825793399471,107774.8,161074,0.942653687125,14436383,0.200428995369,6617.18725548,6217.81274452,-0.169797377306,-24135,-26776,-69447,23918,31765,67539,0,0,1323,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.00812072623961,-0.00717250468138,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-04T00:00:00.000+09:00",6050,6150,5800,5940,88234,-0.0341463414634,-0.0861538461538,-0.0571428571429,29.9085116652,6353.95166969,6564.37646031,-210.424790618,-221.821627797,11.3968371784,6399.5,7088.84,262.310873139,0.0185833126657,0.0891757630733,-0.302370371877,,,,,"2025-03-05T06:52:03.000+09:00",0,4651,0,0.030303030303,0.144781144781,-0.0639730639731,1,-0.0162601626016,0.0569105691057,-0.0718024845691,-0.162063186643,-0.0354250489256,-0.0373437083833,0.00191865945764,0.0441600796531,20.0772120695,"validation",7395.93333333,-0.196855929835,0.928197515431,0.803144070165,107468.2,158442.1,0.556884817861,14348149,0.220369459885,6684.84014789,6114.15985211,-0.305179368189,28574,-2568,-28719,-29430,1453,26822,0,0,1323,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0326223243755,-0.0260007422376,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-05T00:00:00.000+09:00",5940,6200,5940,6120,78912,0.030303030303,-0.0526315789474,-0.0422535211268,37.0136344515,6317.95910513,6531.45968548,-213.500580349,-220.157418307,6.65683795839,6386,7039.68,262.145810772,0.0196172029907,0.0971863351102,-0.337467218763,,,,,"2025-03-06T06:52:03.000+09:00",0,3519,0,-0.0147058823529,0.104575163399,-0.0898692810458,1,0,0.043771043771,-0.0416536172878,-0.130642301923,-0.0348857157433,-0.0359734343639,0.00108771862065,0.0428342828059,19.9954059641,"validation",7346.7,-0.16697292662,0.958346382712,0.83302707338,107192.8,157375.2,0.501425891754,14427061,0.215084079321,6696.31596801,6075.68403199,0.0714045885093,50348,37609,9144,-52269,-39427,-11405,0,0,1323,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.0187526451584,0.0180384958133,,,0,0,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-06T00:00:00.000+09:00",6120,6200,5980,6030,64275,-0.0147058823529,-0.0793893129771,-0.0779816513761,35.0978714891,6273.65770434,6494.31452359,-220.65681925,-220.257298496,-0.39952075459,6360.5,6983.6,259.135395717,0.0188933059998,0.106306532869,-0.380484084441,,,,,"2025-03-07T06:52:03.000+09:00",0,-3327,0,0.0663349917081,0.0928689883914,-0.101160862355,1,0,0.0359477124183,-0.0519613237953,-0.136548485022,-0.0365931706883,-0.0365269151734,-6.62555148573e-05,0.0429743608154,19.7754283244,"validation",7300.05,-0.173978260423,0.948038676205,0.826021739577,101600.8,153076.65,0.419887683719,14362786,0.151054063438,6698.58135116,6022.41864884,0.0112123178798,57189,55914,12345,-59129,-58184,-16212,0,0,1323,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0217539995323,0.0013996133295,,,0,1,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-07T00:00:00.000+09:00",5980,7200,5980,6430,5211244,0.0663349917081,0.00155763239875,-0.0107692307692,47.9839215362,6297.71036521,6489.5504848,-191.840119595,-214.573862716,22.7337431207,6357,6934.8,327.768581737,0.02429059823,0.104971689115,4.26473405981,,,,,"2025-03-10T06:52:03.000+09:00",0,407,0,-0.0264385692068,0.0139968895801,-0.113530326594,1,-0.00829187396352,0.20232172471,0.0114834041214,-0.0727922939378,-0.0298351663445,-0.0333707407023,0.0035355743578,0.0509748960711,24.2350589741,"validation",7243.53333333,-0.1123116711,1.01148340412,0.8876883289,1118900.4,409739.65,12.7184274209,19574030,0.701870687887,6690.65251385,6023.34748615,0.609395249502,23866,42319,16550,-25449,-44748,-20573,0,0,1323,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.0712570462389,0.0761591902603,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-10T00:00:00.000+09:00",6450,6780,6220,6260,636156,-0.0264385692068,0.0178861788618,-0.00792393026941,43.9867198295,6291.90877056,6472.54674519,-180.637974627,-207.786685098,27.1487104706,6354.5,6887.8,344.356540185,0.0241311275562,0.105678271387,0.177779861307,,,,,"2025-03-11T06:52:03.000+09:00",0,2234,0,0.0862619808307,0.038338658147,-0.180511182109,1,0.00311041990669,0.0870917573872,-0.0148713510111,-0.091146665118,-0.02885590649,-0.0331927611978,0.00433685470776,0.0550090319784,22.1051345596,"validation",7187.93333333,-0.129095984938,0.985128648989,0.870904015062,1215764.2,436216.1,1.45835057441,18937874,0.598574422173,6690.26628777,6018.73371223,0.359277117085,-5205,56539,53715,4589,-58756,-57659,0,0,1323,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0291341236875,-0.0238550870026,,,0,1,1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-11T00:00:00.000+09:00",6170,7180,6150,6800,3844533,0.0862619808307,0.144781144781,0.0625,56.4086741132,6370.07665201,6496.80254184,-126.725889828,-191.574526044,64.848636216,6374.5,6859.6,393.331073029,0.0305291173962,0.121684487905,2.39752504312,,,,,"2025-03-12T06:52:03.000+09:00",0,73540,0,-0.00588235294118,-0.0382352941176,-0.245588235294,0,-0.0143769968051,0.164536741214,0.0667503333595,-0.00868855326841,-0.0186361602688,-0.0281727244182,0.00953656414941,0.0578428048571,23.9868405883,"validation",7136.71666667,-0.0471808931745,1.06675033336,0.952819106826,1967024,624342.4,6.15773171901,22782407,0.719531622392,6762.33888407,5986.66111593,1.04855252719,-16301,11039,36448,-3275,-32029,-58985,22051,22051,23374,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0990187998348,0.0922138697287,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-12T00:00:00.000+09:00",6810,7010,6700,6760,581253,-0.00588235294118,0.104575163399,0.0595611285266,55.4281013235,6430.0648594,6516.29864985,-86.2337904571,-170.506378927,84.2725884695,6393.5,6839.2,387.378853527,0.0305648847285,0.132233857046,-0.0514661719761,,,,,"2025-03-13T06:52:03.000+09:00",0,18265,0,-0.0251479289941,-0.0414201183432,-0.289201183432,0,0.00147058823529,0.0455882352941,0.0573238445296,-0.0115803017897,-0.0127564778783,-0.0252228371193,0.012466359241,0.0573045641311,22.0917195665,"validation",7103.11666667,-0.0483050867342,1.05732384453,0.951694913266,2067492.2,650069.35,0.894139986757,22201154,0.651479953639,6816.21858251,5970.78141749,0.933503535405,-24123,-32152,-6765,-509,7012,-20456,27659,27659,28982,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.020549755211,-0.0169565040153,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-13T00:00:00.000+09:00",6790,6860,6520,6590,400833,-0.0251479289941,0.0928689883914,0.0296875,51.3431222628,6454.67026564,6521.75800912,-67.0877434805,-149.822651837,82.7349083569,6403,6805.6,383.994649703,0.0311901122526,0.134726903426,-0.198650096648,,,,,"2025-03-14T06:51:52.000+09:00",0,54684,0,-0.01062215478,-0.051593323217,-0.210925644917,0,0.00443786982249,0.0502958579882,0.0292050601281,-0.0316797931116,-0.0101802342156,-0.0227348485337,0.0125546143182,0.0582692943404,21.6946087886,"validation",7082.18333333,-0.0694959887605,1.02920506013,0.930504011239,2134803.8,665506.6,0.602297557981,21800321,0.599334552054,6834.32818132,5971.67181868,0.71677229555,-108043,-108693,-67779,70607,70980,27434,34928,34928,36251,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.0246896445315,-0.0159771384418,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-14T00:00:00.000+09:00",6550,6720,6510,6520,325711,-0.01062215478,0.0139968895801,0.0267716535433,49.7182853487,6464.72099401,6521.62778623,-56.9067922198,-131.239479914,74.332687694,6411.5,6776.2,371.566460439,0.0312400010672,0.135228914343,-0.264430305159,,,,,"2025-03-17T06:51:52.000+09:00",0,-47019,0,-0.00306748466258,-0.0414110429448,-0.174846625767,0,-0.00606980273141,0.0318664643399,0.0169227169929,-0.0378088013931,-0.00872803561654,-0.020128754588,0.0114007189715,0.0569887209262,21.4763954195,"validation",7048.75,-0.0750133002305,1.01692271699,0.924986699769,1157697.2,676978.15,0.48112483394,21474610,0.572233461302,6845.01009215,5977.98990785,0.625141261949,-114305,-127132,-93466,96826,90246,55218,12877,34928,36251,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,-0.00779347633232,-0.026477163081,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-17T00:00:00.000+09:00",6550,6660,6500,6500,167560,-0.00306748466258,0.038338658147,0.0284810126582,49.2388259572,6470.14853339,6520.02572799,-49.8771945971,-114.967022851,65.0898282534,6420.5,6749.4,356.454570407,0.0312247884963,0.134884057999,-0.386905795973,,,,,"2025-03-18T06:51:53.000+09:00",0,1190,0,0.00615384615385,-0.0461538461538,-0.176923076923,0,0.00460122699387,0.0245398773006,0.0123822132233,-0.0369514327199,-0.0076734145534,-0.0176872342847,0.0100138197313,0.0548391646781,20.8086542319,"validation",7014.55,-0.0733546699361,1.01238221322,0.926645330064,1063978,680894.3,0.246088122635,21307050,0.563190791875,6853.51154719,5987.48845281,0.591798937599,-153361,-180308,-138741,146102,148525,105332,7269,34928,36251,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0203409770799,-0.0156652020924,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-18T00:00:00.000+09:00",6530,6610,6460,6540,127835,0.00615384615385,-0.0382352941176,0.0155279503106,50.2717154144,6480.89491287,6521.50530369,-40.6103908233,-100.095696445,59.4853056218,6425.5,6729.6,341.707815378,0.0309976860501,0.135738906886,-0.416162444706,,,,,"2025-03-19T06:51:57.000+09:00",0,6068,0,-0.00917431192661,-0.0672782874618,-0.165137614679,0,0.00461538461538,0.0230769230769,0.0178196249319,-0.0281740370899,-0.00620953988123,-0.0153051523616,0.0090956124804,0.052248901434,20.5441880945,"validation",6983.2,-0.0634666055676,1.01781962493,0.936533394432,320638.4,680118.65,0.187959850829,21434885,0.562692627235,6861.5951731,5989.4048269,0.63127868303,-25769,-118161,-83682,32161,106416,49766,0,12877,36528,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,0.00552182933071,0.00342355335348,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-19T00:00:00.000+09:00",6520,6530,6350,6480,133043,-0.00917431192661,-0.0414201183432,0.0156739811912,48.6718766326,6480.75723397,6518.43083675,-37.6736027859,-87.6112777132,49.9376749273,6430.5,6709.6,330.871542851,0.0309952759512,0.135661888361,-0.414074435365,,,,,"2025-03-20T06:51:57.000+09:00",0,9411,0,-0.0354938271605,-0.0462962962963,-0.179012345679,0,-0.00305810397554,0.0275229357798,0.00769769069279,-0.0342196256111,-0.00581382759042,-0.0135202589064,0.00770643131594,0.0510604232795,20.5749034537,"validation",6948.23333333,-0.0673888326529,1.00769769069,0.932611167347,230996.4,682188.25,0.195023880872,21301842,0.557951782371,6866.68688655,5994.31311345,0.556741733333,-5353,-108362,-88683,10780,101535,54890,0,7269,36528,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.0154062725443,0.000469704491025,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-20T00:00:00.000+09:00",6510,6670,6250,6250,226510,-0.0354938271605,-0.051593323217,-0.0487062404871,43.0200975779,6445.25612105,6498.54707107,-53.2909500184,-80.7472121743,27.4562621559,6414.5,6680.4,337.237861219,0.0312543531835,0.136570932404,-0.308574349406,,,,,"2025-03-21T06:51:57.000+09:00",0,-23183,0,0,-0.0352,-0.1392,0,0.00462962962963,0.0648148148148,-0.0256450229948,-0.0644272798036,-0.00852655200294,-0.0129195539479,0.00439300194494,0.053958057795,21.0708811165,"validation",6905.16666667,-0.0948806449277,0.974354977005,0.905119355072,196131.8,635346.85,0.356513926212,21075332,0.48971006939,6852.51712295,5976.48287705,0.312221952773,38917,-33348,-58167,-38463,39455,24395,0,0,36528,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.0387198545056,-0.0176161268828,,,0,1,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-21T00:00:00.000+09:00",6250,6320,6140,6250,128026,0,-0.0414110429448,-0.0354938271605,43.0200975779,6415.21671781,6480.13617691,-64.9194591034,-77.5816615601,12.6622024567,6403,6647.2,326.006585418,0.0311407596446,0.138243899543,-0.381020173146,,,,,"2025-03-24T06:51:57.000+09:00",0,13884,0,-0.008,-0.0656,-0.128,0,0,0.0288,-0.0238950491957,-0.0597544830906,-0.0103871134565,-0.0124130658496,0.00202595239307,0.0521610536668,20.5003253913,"validation",6861.5,-0.0891204547111,0.976104950804,0.910879545289,156594.8,633153.3,0.202203794879,21075332,0.504981337063,6845.58784439,5960.41215561,0.327152957385,-16605,-20461,-87558,16217,25807,55286,0,0,34928,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.00228660270752,0.00791560366821,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-24T00:00:00.000+09:00",6250,6310,6180,6200,93677,-0.008,-0.0461538461538,-0.047619047619,41.7964454544,6382.10645353,6459.38534899,-77.2788954623,-77.5211083405,0.242212878238,6387.5,6613.4,312.006115031,0.0311415018771,0.140333716659,-0.406211112836,,,,,"2025-03-25T06:51:57.000+09:00",0,9874,0,-0.0161290322581,-0.101612903226,-0.138709677419,0,0,0.0208,-0.0293542074364,-0.0625094505096,-0.0124643379778,-0.0125034045711,3.90665932642e-05,0.0503235669404,20.1799125466,"validation",6821.33333333,-0.091086786552,0.970645792564,0.908913213448,141818.2,632333.8,0.148144856403,20981655,0.489525310841,6835.69080758,5939.30919242,0.290825696524,7601,52600,-97945,-7517,-52084,69450,0,0,34928,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.00381556714955,-0.00912592263104,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-25T00:00:00.000+09:00",6200,6290,6070,6100,118591,-0.0161290322581,-0.0672782874618,-0.0615384615385,39.3836672053,6338.70546068,6432.76421203,-94.0587513507,-80.8286369426,-13.2301144082,6367.5,6578.8,305.434249671,0.0312935062786,0.145054436859,-0.388678353836,,,,,"2025-03-26T06:51:57.000+09:00",0,-9850,0,0.0131147540984,-0.0885245901639,-0.114754098361,0,0,0.0354838709677,-0.0420102080879,-0.0727792302548,-0.0154194674345,-0.0132505962201,-0.00216887121445,0.0500711884707,20.3994799289,"validation",6786.16666667,-0.101112557408,0.957989791912,0.898887442592,139969.4,633775,0.187118456866,20863064,0.486138140507,6829.31706335,5905.68293665,0.21038315685,-824,-8403,-118093,417,7711,83551,0,0,34928,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,-0.00995138500704,-0.00368838912125,,,0,1,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-26T00:00:00.000+09:00",6050,6210,6050,6180,77159,0.0131147540984,-0.0462962962963,-0.0433436532508,42.2555264886,6314.28923596,6414.04093707,-99.7517011055,-84.6132497752,-15.1384513303,6353.5,6540,295.046088981,0.0314682790807,0.146911862925,-0.41979772481,,,,,"2025-03-27T06:51:57.000+09:00",0,8326,0,-0.0242718446602,-0.0987055016181,-0.108414239482,0,-0.00819672131148,0.0262295081967,-0.0273077831117,-0.0550458715596,-0.0161410519588,-0.0136914643649,-0.00244958759391,0.0477420855956,19.9826970594,"validation",6759.5,-0.0857311931356,0.972692216888,0.914268806864,128792.6,633618.5,0.121775169128,20940223,0.498682724699,6820.20226055,5886.79773945,0.314121320308,-1834,-16942,-119847,1561,16588,85708,0,0,34928,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.00236091494338,0.00577566571999,,,0,0,-1
+"145170","노브랜드","KOSDAQ","KRW","1d","2025-03-27T00:00:00.000+09:00",6170,6170,6020,6030,97114,-0.0242718446602,-0.0352,-0.0793893129771,38.5660510389,6270.55243043,6385.59346025,-115.041029818,-90.6988057838,-24.3422240344,6327.5,6501.6,285.399939768,0.0316187240913,0.151030640555,-0.4049578527,,,,,"2025-03-28T06:51:56.000+09:00",0,-24175,0,-0.0315091210614,-0.101160862355,-0.0928689883914,0,-0.00161812297735,0.0242718446602,-0.0470169893323,-0.0725359911406,-0.0190781143977,-0.015041261324,-0.0040368530737,0.047330006595,20.1881431166,"validation",6722.16666667,-0.102967793122,0.952983010668,0.897032206878,102913.4,633862.45,0.153209895932,20843109,0.483554673415,6805.32318906,5849.67681094,0.18869237951,-15114,-1431,-87558,14281,660,52911,0,0,34928,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,-0.010357005443,-0.0117243904396,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-04T00:00:00.000+09:00",4165,4185,4035,4125,68747,-0.00960384153661,0.0338345864662,-0.0036231884058,46.4274274953,4119.79739704,4170.95504042,-51.1576433858,-83.5564256918,32.398782306,4120,4330.1,205.214531585,0.0182219827295,0.112019230672,-0.248788216151,,,,,"2023-10-05T19:32:20.000+09:00",0,4696,0,0.0266666666667,-0.00121212121212,-0.049696969697,0,0,0.0360144057623,0.00121359223301,-0.0473661116371,-0.012401852942,-0.020256103198,0.007854250256,0.0497489773539,19.4630096805,"validation",4454.08333333,-0.0738835151266,1.00121359223,0.926116484873,2110470,547264.75,0.125619272939,192688289,0.661271075837,4350.75961518,3889.24038482,0.51083378475,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,-0.0177326860627,-0.00897322853729,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-05T00:00:00.000+09:00",4125,4395,4125,4235,382537,0.0266666666667,0.00474495848161,-0.00352941176471,53.4741653634,4137.52087441,4175.6991115,-38.1782370865,-74.4807879707,36.3025508842,4119.25,4312.4,209.842065043,0.018229042238,0.111261324678,-0.0933845176639,,,,,"2023-10-05T19:32:22.000+09:00",0,-11574,0,0,-0.0413223140496,-0.0767414403778,0,0,0.0654545454545,0.0280997754446,-0.0179482422781,-0.00901493201571,-0.0175869629211,0.00857203090536,0.0495494840716,21.2057192673,"validation",4441.16666667,-0.0464217360303,1.02809977544,0.95357826397,411544.8,561925.25,0.680761364612,193070826,0.670108435241,4348.40660584,3890.09339416,0.75255654223,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,0.02758365415,0.0241426229746,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-06T00:00:00.000+09:00",4190,4300,4190,4235,66120,0,0.00593824228028,0.00355450236967,53.4741653634,4152.51766297,4180.09176991,-27.5741069422,-65.099451765,37.5253448228,4120,4293.5,202.710488969,0.0181573921126,0.111924526501,-0.259135173116,,,,,"2023-10-05T19:32:23.000+09:00",0,5161,0,-0.0295159386068,-0.0531286894923,-0.0543093270366,0,-0.0106257378985,0.025974025974,0.0279126213592,-0.0136252474671,-0.00651100518116,-0.0153717713731,0.00886076619193,0.0478655227789,19.4503651626,"validation",4428.25,-0.0436402642127,1.02791262136,0.956359735787,249422.6,563780.25,0.117279737983,193070826,0.670477282594,4350.56452459,3889.43547541,0.749387888713,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,0.00729616060848,0.00383079394018,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-07T00:00:00.000+09:00",4235,4235,4110,4110,72931,-0.0295159386068,-0.0225921521998,-0.0272189349112,45.5737941774,4145.97648405,4174.89978695,-28.9233029039,-57.8642219928,28.9409190889,4114.25,4274.5,197.159739757,0.0192839068077,0.109610922854,-0.257093485113,,,,,"2023-10-05T19:32:24.000+09:00",0,-919,0,0.00121654501217,0.00243309002433,-0.0182481751825,1,0,0.0295159386068,-0.00103299507808,-0.0384840332203,-0.00703729997662,-0.0140788861296,0.00704158615302,0.0479707396001,19.5184473785,"validation",4414.5,-0.0689772341148,0.998967004922,0.931022765885,142150.2,566482.4,0.128743629105,192997895,0.659174759887,4339.73336968,3888.76663032,0.490575801652,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.0236329890176,-0.0168899785872,,,0,1,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-08T00:00:00.000+09:00",4150,4180,4100,4115,43179,0.00121654501217,-0.0120048019208,-0.0306242638398,45.9179863659,4141.21087112,4170.4627657,-29.2518945787,-52.14175651,22.8898619313,4107.75,4259,188.791186917,0.0192450399658,0.105839730732,-0.273369828642,,,,,"2023-10-05T19:32:25.000+09:00",0,1012,0,0.00121506682868,-0.0097205346294,-0.0291616038882,0,0.00973236009732,0.0194647201946,0.00176495648469,-0.0338107536981,-0.00710860135569,-0.0126711437448,0.00556254238914,0.0458787817538,18.9955036637,"validation",4402.33333333,-0.065268418263,1.00176495648,0.934731581737,126702.8,567870.35,0.0760367221145,193041074,0.660007781706,4325.13157696,3890.36842304,0.516675746173,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.00144415130038,-0.00741137325431,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-11T00:00:00.000+09:00",4115,4280,4075,4120,84356,0.00121506682868,-0.00121212121212,-0.0339976553341,46.2838192659,4137.94766018,4166.72478305,-28.7771228757,-47.4688297831,18.6917069074,4100.5,4246.6,189.94895928,0.0192048375108,0.1001114507,-0.253843283442,,,,,"2023-10-05T19:32:26.000+09:00",0,13287,0,-0.0145631067961,0.00728155339806,-0.0558252427184,1,0,0.0498177399757,0.0047555176198,-0.0298120849621,-0.00698473856206,-0.011521560627,0.00453682206491,0.0461041163301,19.6664096629,"validation",4389,-0.0612895876054,1.00475551762,0.938710412395,129824.6,571331.15,0.147648172168,193125430,0.662067261692,4305.7535018,3895.2464982,0.547502234625,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.0023960617275,0.00299808549021,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-12T00:00:00.000+09:00",4125,4225,4040,4060,114746,-0.0145631067961,-0.0413223140496,-0.0458284371328,42.5630827915,4125.95571246,4158.81924357,-32.8635311098,-44.5477700485,11.6842389387,4090.75,4232.1,189.595462188,0.0194137529382,0.0944272803311,-0.2409158244,,,,,"2023-10-05T19:32:27.000+09:00",0,-8543,0,-0.012315270936,0.00985221674877,-0.0135467980296,1,0.00121359223301,0.0449029126214,-0.00751695899285,-0.0406653907044,-0.00809446579059,-0.0109723571548,0.0028778913642,0.0466983897016,19.9594145237,"validation",4372.33333333,-0.0714340169246,0.992483041007,0.928565983075,76266.4,576583.35,0.199010255846,193010684,0.646927196215,4283.88919851,3897.61080149,0.420394202115,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,-0.00662374319673,0.0013373918067,,,0,1,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-13T00:00:00.000+09:00",4060,4175,4010,4010,82439,-0.012315270936,-0.0531286894923,-0.0183598531212,39.6990174732,4108.11637208,4147.7955959,-39.6792238162,-43.574060802,3.89483698582,4087,4219.1,187.838643461,0.0175702769527,0.0960735302515,-0.259173308882,,,,,"2023-10-05T19:32:28.000+09:00",0,-5928,0,0.0274314214464,0.0249376558603,-0.00124688279302,1,0,0.0406403940887,-0.018840225104,-0.0495603327724,-0.00989506828334,-0.0108663493272,0.000971281043845,0.046842554479,19.6163604282,"validation",4354.66666667,-0.0791488058788,0.981159774896,0.920851194121,79530.2,579099,0.142357351679,192928245,0.639772819501,4283.32625907,3890.67374093,0.303897857665,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.011574115522,0.00474410281131,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-14T00:00:00.000+09:00",4010,4170,4005,4120,59154,0.0274314214464,0.00243309002433,0.00856793145655,47.9906267199,4109.94462253,4145.73666287,-35.7920403375,-42.0176567091,6.22561637158,4088.75,4209.7,186.207311785,0.0186167025967,0.0962871399922,-0.27217338101,,,,,"2023-10-05T19:32:29.000+09:00",0,11746,0,-0.0109223300971,-0.0218446601942,-0.0546116504854,0,0,0.0411471321696,0.00764292265362,-0.0213079316816,-0.00868738843144,-0.0101984603663,0.00151107193485,0.0451959494624,19.3115079382,"validation",4333.33333333,-0.0492307692308,1.00764292265,0.950769230769,76774.8,580611.25,0.101882283542,192987399,0.643200592479,4285.59702182,3891.90297818,0.579376359649,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,0.0123645496272,0.0084559818959,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-15T00:00:00.000+09:00",4160,4160,4075,4075,27339,-0.0109223300971,-0.0097205346294,0.0124223602484,45.2494784428,4104.56852675,4140.49691006,-35.9283833062,-40.7998020285,4.87141872229,4091.25,4202.9,178.978218086,0.0184797033528,0.0952297655081,-0.28837938796,,,,,"2023-10-05T19:32:30.000+09:00",0,-756,0,0.0184049079755,-0.0257668711656,-0.0343558282209,0,0.00970873786408,0.0206310679612,-0.00397189123129,-0.0304313688168,-0.00881678117945,-0.0100122213567,0.00119544017725,0.0439210351131,18.5286955678,"validation",4312.25,-0.0550176821845,0.996028108769,0.944982317816,73606.8,579903.5,0.0471440506912,192960060,0.645206055835,4286.05438907,3896.44561093,0.458291494155,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.021956614501,-0.0104331531373,,,0,1,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-18T00:00:00.000+09:00",4135,4235,4090,4150,132203,0.0184049079755,0.00728155339806,0.0519645120406,50.3405738589,4111.55798418,4141.20084265,-29.642858472,-38.5684133172,8.92555484525,4101.5,4198.9,177.62263108,0.0182212383313,0.0898358324843,-0.236545921512,,,,,"2023-10-05T19:32:31.000+09:00",0,12067,0,-0.0120481927711,-0.0361445783133,-0.0614457831325,0,0.0147239263804,0.0355828220859,0.0118249420944,-0.0116459072614,-0.00714285746313,-0.00929359357042,0.00215073610729,0.0428006339952,20.1229575141,"validation",4295.58333333,-0.0338914000815,1.01182494209,0.966108599919,83176.2,585125.2,0.225939679234,193092263,0.653118084813,4285.73083347,3917.26916653,0.631628346589,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.0286152659531,0.0270141868649,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-19T00:00:00.000+09:00",4160,4175,4090,4100,52901,-0.0120481927711,0.00985221674877,0.0340479192938,47.1901583627,4109.77983277,4138.14892838,-28.3690956135,-36.5285497765,8.15945416295,4108.25,4192,171.00672886,0.0184898599218,0.0843666262159,-0.278691752458,,,,,"2023-10-05T19:32:32.000+09:00",0,-8588,0,0.00243902439024,-0.0439024390244,-0.0414634146341,0,0.00240963855422,0.0204819277108,-0.00200815432362,-0.0219465648855,-0.00691929161306,-0.00890940238451,0.00199011077145,0.0417089582585,19.1949197786,"validation",4278.58333333,-0.0417388933253,0.997991845676,0.958261106675,70807.2,586418.45,0.0902103267726,193039362,0.644862043478,4281.54959608,3934.95040392,0.476197290164,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.0060242367681,-0.00374562009552,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-20T00:00:00.000+09:00",4125,4190,4070,4110,32157,0.00243902439024,0.0249376558603,0.0365699873897,47.8925258085,4109.81370465,4136.06382257,-26.2501179254,-34.4728634063,8.22274548084,4115.5,4184.3,167.363391084,0.01848534048,0.0779353390072,-0.289902017116,,,,,"2023-10-05T19:32:33.000+09:00",0,-7969,0,-0.0194647201946,-0.029197080292,-0.043795620438,0,0.00609756097561,0.0292682926829,-0.00133641112866,-0.0177568529981,-0.00638689000619,-0.00838755800639,0.0020006680002,0.0407210197285,18.6995637504,"validation",4260.75,-0.0353810948777,0.998663588871,0.964618905122,60750.8,587078.85,0.054774584368,193071519,0.646875372874,4275.87144384,3955.12855616,0.482852308777,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,0.00223192923197,0.00376271851508,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-21T00:00:00.000+09:00",4120,4195,4025,4030,82610,-0.0194647201946,-0.0218446601942,0.0075,42.9689673783,4097.53467316,4128.20724312,-30.6725699598,-33.712804717,3.04023475716,4117,4174.5,167.551720292,0.0189819817344,0.076044467056,-0.265451753073,,,,,"2023-10-05T19:32:34.000+09:00",0,-7608,0,-0.014888337469,-0.0272952853598,-0.0471464019851,0,0.00243309002433,0.0413625304136,-0.0211318921545,-0.034614923943,-0.00761105954338,-0.00836546022754,0.00075440068416,0.0415761092537,19.6234076755,"validation",4243.58333333,-0.0503308917385,0.978868107846,0.949669108261,65442,590475.4,0.139904219549,192988909,0.634916204807,4273.53753543,3960.46246457,0.222111378085,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,-0.00197466261067,0.0055035596676,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-22T00:00:00.000+09:00",3990,4050,3960,3970,54283,-0.014888337469,-0.0257668711656,0.00252525252525,39.6746152045,4077.91395422,4116.48818808,-38.5742338619,-34.685090546,-3.8891433159,4117.5,4163.3,162.0123117,0.0191470201984,0.07508443295,-0.281382152231,,,,,"2023-09-25T06:52:35.000+09:00",0,-913,0,0.00755667506297,-0.0277078085642,-0.0465994962217,0,-0.00992555831266,0.0223325062035,-0.0358227079539,-0.0464295150482,-0.00971643170324,-0.00873679862619,-0.000979633077054,0.040809146524,19.1884877597,"validation",4228.25,-0.0610772778336,0.964177292046,0.938922722166,70830.8,592463.7,0.0916224909644,192934626,0.629429448589,4272.08007634,3962.91992366,0.0229009989634,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,-0.0121686231185,-0.0110193036817,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-25T00:00:00.000+09:00",3910,4095,3910,4000,47314,0.00755667506297,-0.0361445783133,0.00250626566416,42.0662847613,4065.92719203,4107.8594334,-41.9322413764,-36.1345207121,-5.79772066438,4118,4153.7,163.654289436,0.019146658414,0.0742999802128,-0.286084574762,,,,,"2023-09-26T06:52:35.000+09:00",0,-3076,0,-0.02,-0.02,-0.105,0,-0.0151133501259,0.0465994962217,-0.0286546867411,-0.0370031538147,-0.0104830603441,-0.00903363017801,-0.00144943016609,0.040913572359,19.0586111592,"validation",4215.91666667,-0.0512146429207,0.971345313259,0.948785357079,53853,594330.95,0.079608844197,192981940,0.630593695314,4270.98365926,3965.01634074,0.114337895393,4212,8930,-5687,-834,-5552,9265,0,0,0,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.0124886363249,0.0287615505514,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-26T00:00:00.000+09:00",4000,4095,3920,3920,45569,-0.02,-0.0439024390244,-0.0699881376038,37.7663710002,4043.47685479,4093.94391982,-50.467065026,-39.0010295748,-11.4660354512,4103.25,4141.8,164.464697333,0.0146745839588,0.0822752482295,-0.500536396599,,,,,"2023-09-27T06:52:34.000+09:00",0,-2961,0,0.0178571428571,-0.00255102040816,-0.093112244898,0,0,0.04375,-0.0446597209529,-0.0535515959245,-0.0128742512821,-0.00994924223848,-0.00292500904366,0.041955279932,19.0008298781,"validation",4201.5,-0.0669998809949,0.955340279047,0.933000119005,52386.6,152751.25,0.298321617663,192936371,-0.467133656844,4272.04795615,3934.45204385,-0.0428087050962,3581,11439,-6134,-3821,-11679,6094,3618,3618,3618,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.00686171747283,-0.00647473098419,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-09-27T00:00:00.000+09:00",3895,3990,3895,3990,29988,0.0178571428571,-0.029197080292,-0.0522565320665,43.2340870352,4035.24964636,4086.2443702,-50.9947238395,-41.3997684278,-9.59495541171,4092.25,4132.9,159.502933238,0.0153948674298,0.0822092656526,-0.589594305782,,,,,"2023-10-04T06:52:35.000+09:00",0,3580,0,-0.0175438596491,0.00375939849624,-0.0977443609023,1,-0.00637755102041,0.0242346938776,-0.0249862545055,-0.0345762055699,-0.0127806325412,-0.0103758818115,-0.00240475072975,0.0399756724907,18.6000990989,"validation",4190.33333333,-0.0478084480153,0.975013745495,0.952191551985,51952.8,110414.1,0.271595747282,192966359,-0.235651968363,4260.46043368,3924.03956632,0.196065226868,-21775,8222,-4106,20536,-8462,3865,3455,3618,3618,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.0170045137143,0.00191164745959,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-04T00:00:00.000+09:00",3990,4000,3910,3920,33958,-0.0175438596491,-0.0272952853598,-0.0677764565993,39.4970282546,4017.51893154,4073.92997241,-56.4110408718,-44.4020229166,-12.0090179552,4078,4123.1,154.538438007,0.0157309233386,0.086174589668,-0.635676160137,,,,,"2023-10-05T06:52:34.000+09:00",0,-2513,0,-0.015306122449,0.0293367346939,-0.0701530612245,1,0,0.0225563909774,-0.0387444825895,-0.0492590526546,-0.014390571651,-0.0113270466624,-0.00306352498858,0.0394230709201,18.7067266862,"validation",4179.16666667,-0.0620139581256,0.96125551741,0.937986041874,42222.4,81647.35,0.415910620492,192932401,0.0336502042014,4253.70998833,3902.29001167,0.0503955082493,6978,9635,6203,-10596,-9875,-6444,3618,3618,3618,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,0.00654470578715,0.0224314084777,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-05T00:00:00.000+09:00",3915,3990,3845,3860,31521,-0.015306122449,-0.0277078085642,-0.0732292917167,36.5784780919,3993.28524976,4058.08330779,-64.798058024,-48.4812299381,-16.3168280859,4062.75,4112.4,153.857121006,0.0158936954791,0.0958801069576,-0.60725845804,,,,,"2023-10-06T06:52:34.000+09:00",0,1820,0,0.0155440414508,0.0349740932642,-0.0362694300518,1,-0.00127551020408,0.0369897959184,-0.0499046212541,-0.0613753525922,-0.0167870616642,-0.012559904129,-0.00422715753521,0.0398593577736,18.61683174,"validation",4169.91666667,-0.0743220288175,0.950095378746,0.925677971182,37670,77202.6,0.40828935813,192900880,0.0931600749198,4257.51845227,3867.98154773,-0.0204898371272,1998,-22863,7916,-1998,21624,-8157,0,3455,3618,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.0144373488331,-0.00740421509203,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-06T00:00:00.000+09:00",3860,3940,3860,3920,19828,0.0155440414508,-0.02,-0.049696969697,41.2533581305,3982.01059595,4047.85491462,-65.8443186643,-51.9538476833,-13.890470981,4052.5,4101.4,148.581612363,0.0163623037425,0.0997049850157,-0.720380870615,,,,,"2023-10-10T06:52:34.000+09:00",0,5044,0,-0.00255102040816,-0.00765306122449,-0.0382653061224,0,0,0.020725388601,-0.0326958667489,-0.044228799922,-0.0167970200674,-0.0132535325723,-0.00354348749514,0.0379034725416,18.1686973048,"validation",4162.75,-0.058314815927,0.967304133251,0.941685184073,32172.8,74756.65,0.265233929022,192920708,0.155450384681,4254.52722589,3850.47277411,0.172073901382,797,4807,1238,-796,-8424,-6005,0,3618,5000,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.0134097428986,-0.00364399380427,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-10T00:00:00.000+09:00",3930,3955,3840,3910,25999,-0.00255102040816,-0.00255102040816,-0.0767414403778,40.7146935561,3970.93204273,4037.64343946,-66.711396731,-54.9053574928,-11.8060392382,4036.25,4093,146.182925766,0.0149436893712,0.0955173985335,-1.04350011269,,,,,"2023-10-11T06:52:34.000+09:00",0,-9422,0,0.0242966751918,0.0242966751918,-0.0306905370844,1,0.00255102040816,0.0293367346939,-0.0312790337566,-0.0447104813096,-0.0170617382944,-0.0140422909189,-0.00301944737549,0.037386937536,18.4371060175,"validation",4153.83333333,-0.0587007984593,0.968720966243,0.941299201541,28258.8,56929.75,0.456685652054,192894709,-0.15467923186,4229.01604992,3843.48395008,0.172530510286,-3979,2075,8462,3980,-2074,-13370,0,0,5000,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,2.1922806811e-06,0.0236496924864,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-11T00:00:00.000+09:00",3930,4055,3915,4005,47728,0.0242966751918,0.00375939849624,-0.0543093270366,47.7011866125,3976.17326693,4035.22540691,-59.0521399829,-55.7347139909,-3.31742599207,4024.75,4090.2,146.098431068,0.0161481836335,0.084513462222,-0.279544936841,,,,,"2023-10-12T06:52:34.000+09:00",0,20980,0,0.00749063670412,0,-0.0661672908864,0,0.00511508951407,0.0358056265985,-0.00490713708926,-0.0208302772481,-0.0147446042404,-0.0139162831438,-0.000828321096647,0.0364790090058,19.0685723715,"validation",4145.66666667,-0.033931012302,0.995092862911,0.966068987698,31806.8,56010.15,0.852131265494,192942437,-0.114612262242,4194.82277854,3854.67722146,0.441936622164,-4956,-6044,8011,4957,6045,-13022,0,0,5000,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,0.00452626171963,-0.00352722417925,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-12T00:00:00.000+09:00",4045,4100,4035,4035,18941,0.00749063670412,0.0293367346939,-0.0182481751825,49.7163991918,3985.22353355,4035.2087101,-49.985176548,-54.5848065023,4.59962995426,4021,4093.9,142.448543135,0.0150473231812,0.082386550537,-1.13014199186,,,,,"2023-10-13T06:52:25.000+09:00",0,3229,0,-0.00991325898389,-0.0346964064436,-0.0768277571252,0,0.00998751560549,0.0162297128589,0.00348172096493,-0.0143872590928,-0.0123879000119,-0.0135278330861,0.00113993307417,0.0353032324993,18.1518457574,"validation",4137.58333333,-0.0247930555276,1.00348172096,0.975206944472,28803.4,53310.65,0.355294861346,192961378,-0.0342492541359,4186.63815985,3855.36184015,0.542260793081,2593,422,5891,-2593,-421,-10902,0,0,5000,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.00464774245085,-0.0149907613769,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-13T00:00:00.000+09:00",4040,4055,3985,3995,42885,-0.00991325898389,0.0349740932642,-0.0291616038882,47.1098599746,3986.72760531,4032.23028713,-45.5026818164,-52.7683815651,7.26569974869,4015,4091.8,137.273647196,0.0151675018428,0.0797944658856,-0.342276730818,,,,,"2023-10-16T06:52:25.000+09:00",0,-3768,0,-0.026282853567,-0.0150187734668,-0.120150187735,0,0.00123915737299,0.0173482032218,-0.00498132004981,-0.023657070238,-0.0113899078389,-0.013208606149,0.00181869831006,0.0343613635035,18.9590762575,"validation",4128.66666667,-0.032375262393,0.99501867995,0.967624737607,31076.2,53295.95,0.804657764802,192918493,-0.11500029552,4175.18739027,3854.81260973,0.437573113692,-16883,-16806,-10233,16862,16786,5213,1,1,5001,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,-0.000368211359467,0.00529937073041,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-16T00:00:00.000+09:00",3990,4015,3880,3890,43267,-0.026282853567,-0.00765306122449,-0.0558252427184,41.0289449138,3971.84643527,4021.69471031,-49.8482750402,-52.1843602601,2.33608521993,4003.5,4085.6,137.111243825,0.0160896727945,0.0806310587121,-0.269164459429,,,,,"2023-10-17T06:52:25.000+09:00",0,-7093,0,0.0295629820051,0.0012853470437,-0.0835475578406,1,-0.00125156445557,0.0337922403004,-0.0283501935806,-0.047875465048,-0.0128144665913,-0.0134150026376,0.000600536046254,0.0352471063818,18.9413099413,"validation",4118.83333333,-0.0555578035852,0.971649806419,0.944442196415,35764,51241.5,0.84437418889,192875226,-0.244141955251,4164.90322178,3842.09677822,0.148396113936,-15108,-21949,-14617,15087,21928,9597,1,1,5001,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.018176671127,-0.011406458905,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-17T00:00:00.000+09:00",3890,4165,3890,4005,145611,0.0295629820051,0.0242966751918,-0.0135467980296,48.8208463162,3976.94698369,4020.4580651,-43.5110814117,-50.4497044904,6.93862307878,4000.75,4080.5,146.960440695,0.017297106638,0.0796448902083,2.77494297943,,,,,"2023-10-18T06:52:40.000+09:00",0,14383,0,0,-0.0187265917603,-0.0823970037453,0,0,0.0706940874036,0.0010623008186,-0.0185026344811,-0.0108641901153,-0.0125966802723,0.001732490157,0.0366942423708,20.1839928226,"validation",4110.33333333,-0.0256264698727,1.00106230082,0.974373530127,59686.4,52784.75,2.75858084011,193020837,0.00961736107493,4160.06964725,3841.43035275,0.51333796576,-19726,-15325,-8800,19708,15307,3783,0,0,5000,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,0.0197404686239,0.0174229272268,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-18T00:00:00.000+09:00",4010,4100,3970,4005,55389,0,0,-0.00124688279302,48.8208463162,3981.26283235,4019.31302324,-38.0501908889,-47.9698017701,9.91961088126,4000.5,4075.9,145.748980645,0.017084594757,0.079628291045,0.120761221486,,,,,"2023-10-19T06:52:40.000+09:00",0,4338,0,-0.0274656679151,-0.0187265917603,-0.0799001248439,0,0.00124843945069,0.0324594257179,0.00112485939258,-0.0173949311808,-0.00950067188236,-0.0119774785943,0.00247680671192,0.036391755467,19.2174351611,"validation",4103.16666667,-0.0239246110727,1.00112485939,0.976075388927,61218.6,51432.25,1.07693130283,193020837,0.09001356153,4159.77648916,3841.22351084,0.514126378675,9420,-2430,12338,-9411,2418,-17349,-1,0,5000,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.000987736619827,0.0140057046734,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-19T00:00:00.000+09:00",3960,3995,3895,3895,41875,-0.0274656679151,-0.0346964064436,-0.0546116504854,42.5796123277,3967.99162737,4010.10465115,-42.113023774,-46.7984461709,4.68542239691,3989.25,4070.2,143.195482028,0.0168789683064,0.0780441029059,-0.26521851551,,,,,"2023-10-20T06:52:41.000+09:00",0,-21326,0,0.01026957638,-0.0141206675225,-0.0410783055199,0,-0.0112359550562,0.0249687890137,-0.0236259948612,-0.0430445678345,-0.010812072856,-0.0120150054354,0.00120293257944,0.0367639234988,18.9098932336,"validation",4094.58333333,-0.0487432583698,0.976374005139,0.95125674163,65805.4,50568.3,0.828087952334,192978962,-0.00834218275085,4144.91871876,3833.58128124,0.197273798,-1817,-26359,-10351,109,24630,3983,115,116,5116,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,-0.00846136352138,0.00325544373172,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-20T00:00:00.000+09:00",3875,3935,3740,3935,69180,0.01026957638,-0.0150187734668,-0.0343558282209,45.3171991505,3962.91599239,4004.54134365,-41.6253512621,-45.7638271891,4.13847592707,3982.25,4065.3,146.89580474,0.0169919349469,0.0764225496716,0.50731271201,,,,,"2023-10-23T06:52:41.000+09:00",0,-14533,0,-0.010165184244,-0.0381194409149,-0.0724269377382,0,-0.00513478818999,0.0500641848524,-0.0118651516103,-0.032051755098,-0.01057823412,-0.0116299433772,0.0010517092572,0.0373305729962,19.422133247,"validation",4086.91666667,-0.0371714617784,0.98813484839,0.962828538222,71064.4,52660.35,1.31370186488,193048142,0.0836321824675,4134.41684921,3830.08315079,0.344742793047,-11611,-10053,-21628,9696,8141,14696,113,112,5113,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.0271583916793,0.0291334098579,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-23T00:00:00.000+09:00",3930,3930,3800,3895,22594,-0.010165184244,0.0012853470437,-0.0614457831325,43.104079764,3952.46737818,3996.42717005,-43.9597918722,-45.4030201258,1.44322825352,3969.5,4060.4,146.046104401,0.0164419426147,0.0683425688694,-0.892314878805,,,,,"2023-10-24T06:52:40.000+09:00",0,752,0,0.00898587933248,-0.0808729139923,-0.0500641848524,0,-0.0012706480305,0.0330368487929,-0.0187681068145,-0.0407349029652,-0.011286211007,-0.0116567445766,0.000370533569581,0.0374957906037,18.292888633,"validation",4077.33333333,-0.0447187704382,0.981231893186,0.955281229562,66929.8,47179.9,0.478890374927,193025548,-0.0707027780898,4105.14291356,3833.85708644,0.225381894112,4896,17574,14476,-6294,-18963,-20885,78,77,5078,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,-0.00259465792817,-0.00293736493945,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-24T00:00:00.000+09:00",3890,3995,3755,3930,50298,0.00898587933248,-0.0187265917603,-0.0414634146341,45.6071681696,3949.01085846,3991.50663894,-42.4957804771,-44.821572196,2.32579171892,3961,4054,152.757096944,0.016504102067,0.0618731580188,0.117981967238,,,,,"2023-10-25T06:52:40.000+09:00",0,12267,0,0,-0.0954198473282,-0.0254452926209,0,-0.0012836970475,0.0616174582798,-0.00782630648826,-0.0305870744943,-0.0108131756939,-0.0114049802025,0.000591804508631,0.0388694903166,19.1021153038,"validation",4070.66666667,-0.0345561742548,0.992173693512,0.965443825745,47867.2,47049.75,1.06903862401,193075846,0.0387717256734,4083.53978946,3838.46021054,0.373510473057,34433,27800,28751,-33450,-28528,-34496,-80,36,5036,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,-0.00225288826389,-0.0187347926679,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-25T00:00:00.000+09:00",3970,3980,3915,3930,25919,0,-0.0187265917603,-0.043795620438,45.6071681696,3946.086111,3986.95059161,-40.8644806037,-44.0301538776,3.16567327387,3952,4048.2,146.488732877,0.0164800002315,0.0517185679799,-0.75068070452,,,,,"2023-10-26T06:52:40.000+09:00",0,6858,0,-0.0229007633588,-0.0839694656489,-0.0254452926209,0,0.0101781170483,0.0165394402036,-0.00556680161943,-0.0291981621461,-0.0103980866676,-0.0112036014956,0.000805514827957,0.0372744867371,18.4391262842,"validation",4067.08333333,-0.0337055629546,0.994433198381,0.966294437045,41973.2,46737.85,0.55456123891,193075846,0.00462901053429,4054.19589033,3849.80410967,0.392363577785,38373,18900,38589,-37031,-19479,-44179,-110,3,5003,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.00853363317125,0.0178630583798,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-26T00:00:00.000+09:00",3930,3930,3835,3840,21242,-0.0229007633588,-0.0141206675225,-0.0471464019851,40.3174562839,3929.76517085,3976.0653626,-46.3001917501,-44.4841614521,-1.81603029804,3942.5,4040.5,142.810966243,0.0166768553655,0.0541045757963,-0.831283986183,,,,,"2023-10-27T06:52:40.000+09:00",0,-2155,0,-0.0143229166667,-0.05078125,-0.00130208333333,0,0,0.0241730279898,-0.0259987317692,-0.0496225714639,-0.0120573416016,-0.0115844170448,-0.000472924556782,0.0371903557924,18.2169632907,"validation",4066.91666667,-0.0557957502613,0.974001268231,0.944204249739,37846.6,43669.45,0.486427010187,193054604,0.0752184879819,4049.15364504,3835.84635496,0.019472588288,1238,20629,17269,-514,-19586,-22954,-78,-116,5000,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,0.0042195876951,0.0121129878736,,,0,1,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-27T00:00:00.000+09:00",4120,4435,3785,3785,5829123,-0.0143229166667,-0.0381194409149,-0.0465994962217,37.4582147148,3907.4936061,3961.91237278,-54.4187666739,-46.4710824964,-7.9476841775,3933.25,4031.3,179.038754368,0.0166559111054,0.0640020270252,4.35790980827,,,,,"2023-10-30T06:52:43.000+09:00",0,-61546,0,-0.0541611624835,-0.0171730515192,0.0158520475561,0,0.0729166666667,0.169270833333,-0.0376914765143,-0.0610969166274,-0.0143774812877,-0.0122776968286,-0.00209978445905,0.0473021808106,23.8171782841,"validation",4061.66666667,-0.0681165367255,0.962308523486,0.931883463275,1189835.2,332411.45,17.5358670708,187225481,-0.85874674293,4059.1179864,3807.3820136,-0.0889106683994,-20651,18760,2442,20711,-17513,-8127,-36,-113,5000,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,-0.0159453047523,-0.0205607334308,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-30T00:00:00.000+09:00",3660,3705,3545,3580,304686,-0.0541611624835,-0.0808729139923,-0.105,29.1579704699,3857.10997439,3933.62256739,-76.5125929912,-52.4793845954,-24.0332083958,3912.25,4017.6,183.393129056,0.0199464556246,0.0998437267133,-0.032226303226,,,,,"2023-10-31T06:52:43.000+09:00",0,15806,0,-0.00698324022346,0.0530726256983,0.0684357541899,1,-0.0330250990753,0.0422721268164,-0.0849255543485,-0.108920748706,-0.0213722326791,-0.0146590459764,-0.00671318670274,0.0512271310213,20.8101550974,"validation",4051.33333333,-0.11634029949,0.915074445651,0.88365970051,1246253.6,345280.05,0.882431521891,186920795,-0.877714336522,4107.55680992,3716.94319008,-0.350584780277,-17446,-3442,-3010,17351,4166,-1293,-3,-78,3618,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,-0.057522273474,-0.0656910426422,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-10-31T00:00:00.000+09:00",3610,3700,3550,3555,146245,-0.00698324022346,-0.0954198473282,-0.093112244898,28.3334266705,3810.6315168,3905.57645128,-94.9449344877,-60.9724945739,-33.9724399139,3894,4003.6,181.007905552,0.0196675900781,0.128223809684,-0.162133272201,,,,,"2023-11-01T06:52:43.000+09:00",0,5880,0,0.0126582278481,0.0661040787623,0.0646976090014,1,0.00837988826816,0.0418994413408,-0.0870570107858,-0.11204915576,-0.0267074358615,-0.017151193973,-0.00955624188857,0.0509164291286,20.0691489206,"validation",4039.58333333,-0.119958741619,0.912942989214,0.880041258381,1265443,350313.85,0.417468507169,186774550,-0.879471508192,4143.65175745,3644.34824255,-0.178945751187,53592,39788,54338,-52954,-39090,-54385,0,-36,0,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,0.00710864266156,0.0207798620589,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-01T00:00:00.000+09:00",3515,3660,3515,3600,64480,0.0126582278481,-0.0839694656489,-0.0977443609023,32.0578001972,3778.22666806,3882.9411586,-104.714490538,-69.7208937667,-34.9935967712,3874.5,3993.9,178.435912298,0.0194005509573,0.142538244785,-0.228541625268,,,,,"2023-11-02T06:52:43.000+09:00",0,17717,0,0.0125,0.0388888888889,0.0388888888889,1,-0.0112517580872,0.0407876230661,-0.0708478513357,-0.0986254037407,-0.0290873584827,-0.0193669149352,-0.00972044354756,0.049565531194,19.2627995059,"validation",4029,-0.106478034252,0.929152148664,0.893521965748,1273155.2,352038.45,0.183161810876,186839030,-0.870264171428,4150.63221471,3598.36778529,0.00295549490766,41703,22090,32516,-41065,-21547,-32563,0,-3,0,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,0.00231138699279,0.00840608819316,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-02T00:00:00.000+09:00",3615,3670,3615,3645,98984,0.0125,-0.05078125,-0.0701530612245,35.6587005433,3757.73025759,3865.31588759,-107.585630001,-77.2938410136,-30.2917889876,3860.75,3985.1,170.690489991,0.01952915287,0.151574986858,-0.203823299485,,,,,"2023-11-03T06:52:43.000+09:00",0,27960,0,0.0205761316872,0.0219478737997,0.0178326474623,1,0.00416666666667,0.0152777777778,-0.0558829243023,-0.0853429023111,-0.0295159478741,-0.0212054433508,-0.00831050452336,0.0468286666643,19.7038251471,"validation",4020.08333333,-0.0933023776456,0.944117075698,0.906697622354,1288703.6,355289.75,0.278600775846,186938014,-0.843591322294,4153.34656526,3568.15343474,0.1313182969,34110,29430,24122,-33472,-28792,-24169,0,0,0,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.00555731764542,-0.0329662283728,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-03T00:00:00.000+09:00",3710,3860,3705,3720,213399,0.0205761316872,-0.0171730515192,-0.0362694300518,41.2476499018,3751.92560257,3854.55174777,-102.626145193,-82.3603018495,-20.2658433438,3853.75,3979,173.855454992,0.019998935999,0.155154221383,-0.120232523192,,,,,"2023-11-06T06:52:43.000+09:00",0,30811,0,0.0134408602151,-0.0551075268817,0.00806451612903,0,0.0178326474623,0.042524005487,-0.0347064547519,-0.0650917315909,-0.0275876734391,-0.0221398660886,-0.00544780735047,0.0467353373635,20.4923978803,"validation",4012.41666667,-0.0728779413903,0.965293545248,0.92712205861,165558.8,364383.65,0.585643730173,187151413,-0.78893043088,4152.71279033,3554.78720967,0.276309955072,-42143,18296,10197,41866,-17935,-10521,0,0,0,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.00981270514485,0.00865904665024,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-06T00:00:00.000+09:00",3740,3790,3675,3770,86860,0.0134408602151,0.0530726256983,-0.0382653061224,44.6965902253,3754.7062791,3848.28865534,-93.582376239,-84.6047167274,-8.97765951158,3846.25,3975.5,169.651493921,0.0199136331382,0.155717441505,-0.223816177255,,,,,"2023-11-07T06:52:43.000+09:00",0,27566,0,0.0053050397878,-0.0543766578249,0.0397877984085,0,0.00537634408602,0.0309139784946,-0.0198245043874,-0.0516916111181,-0.0248229114692,-0.0224415694237,-0.00238134204551,0.0450003962656,19.6068831896,"validation",4006.25,-0.0589703588144,0.980175495613,0.941029641186,121993.6,367735.25,0.236202539735,187238273,-0.772625822518,4145.71410469,3546.78589531,0.372689249221,-51109,-11573,-19390,51108,12210,19341,0,0,0,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0431515209464,-0.0599559814191,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-07T00:00:00.000+09:00",3795,3810,3745,3790,55611,0.0053050397878,0.0661040787623,-0.0306905370844,46.0605808245,3760.13608232,3843.97097717,-83.8348948504,-84.450752352,0.615857501585,3840.25,3972,162.176387213,0.0199713223711,0.155678744278,-0.249973862657,,,,,"2023-11-08T06:52:43.000+09:00",0,4077,0,-0.0131926121372,-0.0303430079156,-0.0065963060686,0,0.00663129973475,0.0172413793103,-0.0130850856064,-0.0458207452165,-0.0221200250265,-0.0222825204095,0.000162495383004,0.0427906034862,19.1662576052,"validation",3998.58333333,-0.0521643081925,0.986914914394,0.947835691808,103866.8,369215.85,0.150619210957,187293884,-0.758475699242,4139.17264886,3541.32735114,0.415948155498,-77954,-102116,-49853,77943,102105,49794,0,0,0,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0286469116932,0.0232691829768,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-08T00:00:00.000+09:00",3785,3890,3740,3740,91968,-0.0131926121372,0.0388888888889,-0.0661672908864,43.1924930869,3757.0382235,3836.2694233,-79.2311998041,-83.4068418424,4.17564203832,3827,3967.5,161.306645269,0.0192209374756,0.152573099356,-0.222851073156,,,,,"2023-11-09T06:52:43.000+09:00",0,10755,0,-0.00401069518717,-0.0147058823529,0.0347593582888,0,-0.00131926121372,0.0395778364116,-0.0227332113927,-0.05734089477,-0.0211848127818,-0.0223012946103,0.00111648182843,0.0431301190558,19.6560368628,"validation",3990.58333333,-0.0627936600748,0.977266788607,0.937206339925,109364.4,371427.85,0.247606634774,187201916,-0.772763943253,4118.94862562,3535.05137438,0.351001182458,-87738,-111145,-72585,88004,111134,72526,0,0,0,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,-0.00405170966744,0.00300157251289,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-09T00:00:00.000+09:00",3740,3800,3720,3725,20126,-0.00401069518717,0.0219478737997,-0.0768277571252,42.3407136828,3752.10926604,3828.0272438,-75.9179777615,-81.9090690262,5.99109126474,3811.5,3962,155.49902775,0.0190629930447,0.146267344106,-0.280191363652,,,,,"2023-11-10T06:52:34.000+09:00",0,3778,0,-0.0563758389262,0.00268456375839,0.0201342281879,1,0,0.0213903743316,-0.0226944772399,-0.0598182735992,-0.0203806651709,-0.0219890118191,0.00160834664825,0.0417447054361,18.1325899346,"validation",3982.25,-0.064599158767,0.97730552276,0.935400841233,93592.8,371487.1,0.0541768475944,187181790,-0.777898882626,4090.24899103,3532.75100897,0.344842487715,-64101,-109784,-86084,64091,109773,86025,0,0,0,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.006265384197,0.00603837881841,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-10T00:00:00.000+09:00",3670,3715,3450,3515,94556,-0.0563758389262,-0.0551075268817,-0.120150187735,32.63693388,3715.63091742,3804.84004055,-89.2091231383,-83.3690798487,-5.84004328961,3787.5,3953.1,164.034811482,0.0222333076471,0.155075902534,-0.223009159431,,,,,"2023-11-13T06:52:34.000+09:00",0,-2570,0,0.0142247510669,0.0384068278805,0.118065433855,1,-0.0147651006711,0.0711409395973,-0.0719471947195,-0.110824416281,-0.0253795513907,-0.0237180881504,-0.00166146324029,0.0466670871925,19.6217423378,"validation",3970.08333333,-0.11462815642,0.928052805281,0.88537184358,69824.2,374070.65,0.252775779121,187087234,-0.779432842432,4081.17499042,3493.82500958,0.036051742766,-42848,-102821,-75818,42848,103087,75780,0,0,-1,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,-0.0491984900131,-0.0394864296818,,,0,1,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-13T00:00:00.000+09:00",3535,3815,3535,3565,132857,0.0142247510669,-0.0543766578249,-0.0835475578406,36.3758046523,3692.45693012,3787.07411162,-94.6171815031,-85.6187001795,-8.99848132355,3771.25,3944.6,173.746610662,0.0221499226793,0.161718564391,-0.196186186592,,,,,"2023-11-14T06:52:39.000+09:00",0,-3052,0,0.0308555399719,0.0378681626928,0.0883590462833,1,0.00568990042674,0.0796586059744,-0.0546900894929,-0.096232824621,-0.0265405838718,-0.0240164656885,-0.00252411818332,0.0487367771842,19.9759479758,"validation",3958.41666667,-0.0993873813183,0.945309910507,0.900612618682,79023.6,378550.15,0.350962745623,187220091,-0.746946606678,4076.19056798,3466.30943202,0.16181934833,-18849,-78885,-76326,18849,78875,76288,0,0,-1,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,0.0166732292754,0.0330893289893,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-14T00:00:00.000+09:00",3565,3715,3565,3675,45600,0.0308555399719,-0.0303430079156,-0.0823970037453,43.7700471877,3689.77124856,3778.77232558,-89.001077014,-86.2951755464,-2.70590146753,3754.75,3933.8,172.050424186,0.0222497173438,0.153295369483,-0.261634192646,,,,,"2023-11-15T06:52:39.000+09:00",0,21572,0,0.00272108843537,0.0421768707483,0.0489795918367,1,0,0.0420757363254,-0.0212397629669,-0.0657888047181,-0.0242179801399,-0.0234816804208,-0.000736299719056,0.0468164419553,18.9369714131,"validation",3948.75,-0.0693257359924,0.978760237033,0.930674264008,77021.4,373549.6,0.122072142495,187265691,-0.770332239681,4042.54289428,3466.95710572,0.361445501984,-12201,-44031,-78559,12201,44031,78518,0,0,0,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,0.0185872602768,0.00532675714093,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-15T00:00:00.000+09:00",3675,3735,3650,3685,39720,0.00272108843537,-0.0147058823529,-0.0799001248439,44.4026303561,3689.03721032,3771.82622739,-82.7890170636,-85.5939438499,2.80492678624,3738.75,3923.3,165.832536744,0.0222822896249,0.141782578419,-0.26565702993,,,,,"2023-11-16T06:52:44.000+09:00",0,12269,0,0.0135685210312,0.0393487109905,0.0244233378562,1,0,0.0231292517007,-0.0143764627215,-0.0607396834298,-0.0224664903836,-0.0232276645454,0.000761174161803,0.0450020452494,18.8016359296,"validation",3942.08333333,-0.0652150935419,0.985623537279,0.934784906458,66571.8,372766.15,0.106554739479,187305411,-0.766623525232,4003.79480753,3473.70519247,0.398602050536,5427,-9656,-79811,-5598,9485,79593,8,8,8,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.0192330880775,-0.016380134194,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-16T00:00:00.000+09:00",3685,3775,3675,3735,36480,0.0135685210312,0.00268456375839,-0.0410783055199,47.5781647577,3696.10840874,3769.09835869,-72.9899499565,-83.0731450712,10.0831951147,3730.75,3913.9,161.130212691,0.0219041036025,0.136793942674,-0.268010936453,,,,,"2023-11-17T06:52:44.000+09:00",0,9657,0,-0.0227576974565,0.0267737617135,0.095046854083,1,0,0.0271370420624,0.0011391811298,-0.0457088837221,-0.0195421552762,-0.0222418059093,0.00269965063312,0.0431406191943,18.7300225491,"validation",3936.25,-0.0511273420133,1.00113918113,0.948872657987,69842.6,372496.4,0.0979338323807,187341891,-0.756661138202,3985.92200082,3475.57799918,0.508327716181,-12395,-27179,-86904,12365,27149,88544,0,0,-116,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.0129612832393,0.0114063187973,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-17T00:00:00.000+09:00",3755,3765,3650,3650,24982,-0.0227576974565,0.0384068278805,-0.0724269377382,43.0740270696,3689.01480739,3760.27625805,-71.2614506566,-80.7108061883,9.44935553171,3716.5,3903.6,157.835197499,0.0221714684706,0.128773150968,-0.275293750945,,,,,"2023-11-20T06:52:44.000+09:00",0,-10392,0,0.013698630137,0.0534246575342,0.0671232876712,1,0.0053547523427,0.0307898259705,-0.0178931790663,-0.0649656727124,-0.0195236851114,-0.0221125496406,0.00258886452924,0.0432425198626,18.3283933021,"validation",3930,-0.0712468193384,0.982106820934,0.928753180662,55927.8,370286.5,0.0674666778292,187316909,-0.773891702776,3955.79270779,3477.20729221,0.361048837186,-27234,-28417,-94182,27233,28416,96055,0,0,-113,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,-0.0153908670825,-0.00790151272199,,,0,1,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-20T00:00:00.000+09:00",3650,3700,3545,3700,45980,0.013698630137,0.0378681626928,-0.0500641848524,46.2947717692,3690.70483702,3755.81135004,-65.1065130209,-77.5899475548,12.4834345339,3706.75,3895.1,157.632683392,0.0224214804437,0.12132548681,-0.259550270616,,,,,"2023-11-21T06:52:44.000+09:00",0,8011,0,0.0351351351351,0.0337837837838,0.05,1,0,0.0424657534247,-0.00182100222567,-0.0500885728223,-0.0175963548705,-0.0209702560959,0.00337390122537,0.0426034279437,18.9520499028,"validation",3925.91666667,-0.05754494704,0.998178997774,0.94245505296,38552.4,371455.8,0.123783233429,187362889,-0.762225142265,3931.61162412,3481.88837588,0.484990769264,-43137,-33944,-127844,43301,33937,129188,-8,0,-78,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.0050543804862,-0.00384698596193,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-21T00:00:00.000+09:00",3740,4075,3705,3830,742138,0.0351351351351,0.0421768707483,-0.0254452926209,53.6391532904,3712.1348621,3761.3068056,-49.1719434999,-71.9063467438,22.7344032439,3701.75,3887,173.158920292,0.023764185244,0.11272778199,0.267970702563,,,,,"2023-11-22T06:52:44.000+09:00",0,-11051,0,0,-0.0117493472585,0.0156657963446,0,0.0108108108108,0.1,0.0346457756467,-0.0146642655004,-0.0128386275457,-0.0187745030663,0.00593587552061,0.0452112063426,21.7679105712,"validation",3923.66666667,-0.0238722283578,1.03464577565,0.976127771642,177860,406047.8,1.82771092467,188105027,-0.612097762874,3910.39503349,3493.10496651,0.807340169701,-11114,-26092,-132451,11168,26116,133162,-1,-1,-37,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,0.0274199777812,0.0303016624141,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-22T00:00:00.000+09:00",3830,4000,3690,3830,266308,0,0.0393487109905,-0.0254452926209,53.6391532904,3730.26796024,3766.39519037,-36.1272301315,-64.7505234213,28.6232932898,3696.75,3878.9,182.933283128,0.023764185244,0.103081250057,-0.121246985703,,,,,"2023-11-23T06:52:44.000+09:00",0,7125,0,0.00130548302872,-0.023498694517,0.0182767624021,0,0,0.0809399477807,0.0360451748157,-0.0126066668385,-0.00943269716228,-0.0169061418855,0.00747344472319,0.0477632593025,20.7430288958,"validation",3921.41666667,-0.0233121533459,1.03604517482,0.976687846654,223177.6,418067.25,0.63699799494,188105027,-0.594499927942,3887.28280557,3506.21719443,0.849677315669,-6857,-40701,-139412,6882,40896,139968,-1,-9,-4,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.00050987484166,0.00293754054418,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-23T00:00:00.000+09:00",3780,3990,3780,3835,188223,0.00130548302872,0.0267737617135,-0.00130208333333,53.9202429452,3746.38058174,3771.47702812,-25.0964463799,-56.8197080131,31.7232616332,3696.5,3873.4,184.866620048,0.0232283830046,0.102687402354,-0.190625692556,,,,,"2023-11-24T06:52:43.000+09:00",0,3139,0,0.0026075619296,-0.0325945241199,0.00391134289439,0,-0.0130548302872,0.0548302872063,0.0374678750169,-0.00991377084732,-0.00654405381484,-0.0148160907466,0.00827203693172,0.048205116049,20.3973074243,"validation",3918.66666667,-0.0213507995917,1.03746787502,0.978649200408,253526.2,426416.3,0.441406672306,188293250,-0.558298779854,3886.2919914,3506.7080086,0.864873140794,14592,-6957,-114490,-14531,7041,115171,-1,-1,-1,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,7.55732103253e-06,-0.000376303347582,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-24T00:00:00.000+09:00",3855,3900,3810,3845,49893,0.0026075619296,0.0534246575342,0.0158520475561,54.5142391171,3761.55279993,3776.92317418,-15.3703742511,-48.5298412607,33.1594670096,3699.5,3868,178.090432902,0.0229906405976,0.106528317277,-0.548729541064,,,,,"2023-11-27T06:52:47.000+09:00",0,10738,0,-0.00520156046814,-0.0247074122237,-0.00520156046814,0,0.00521512385919,0.0234680573664,0.0393296391404,-0.0059462254395,-0.00399749655425,-0.0126215451913,0.00862404863708,0.0463174077767,19.0721648785,"validation",3916.75,-0.0183187591753,1.03932963914,0.981681240825,258508.4,137454.8,0.362977502423,188343143,0.406556191563,3896.55075488,3502.44924512,0.869194221271,21,1163,-111779,37,-1080,112488,0,-1,-1,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.009895948226,0.00380857175827,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-27T00:00:00.000+09:00",3845,3865,3805,3825,40536,-0.00520156046814,0.0337837837838,0.0684357541899,53.0415721927,3771.31390763,3780.48442054,-9.17051290513,-40.6579755896,31.4874626844,3711.75,3862.1,169.65540198,0.0192896111111,0.105757194051,-0.536345465912,,,,,"2023-11-28T06:52:47.000+09:00",0,-11493,0,-0.0104575163399,0.0248366013072,-0.00915032679739,1,0,0.0156046814044,0.0305112143867,-0.00960617280754,-0.00239751971376,-0.0106295361018,0.00823201638809,0.0443543534588,18.8592594999,"validation",3914,-0.0227388860501,1.03051121439,0.97726111395,257419.6,124247.3,0.32625256243,188302607,0.556073250686,3908.02213251,3515.47786749,0.788502495366,5382,7818,-116584,-5320,-7725,117297,0,-1,-1,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.00481303673815,0.000626660390755,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-28T00:00:00.000+09:00",3825,3840,3760,3785,53857,-0.0104575163399,-0.0117493472585,0.0646976090014,50.1250576762,3773.41946031,3780.81890791,-7.39944760098,-34.0062699918,26.6068223909,3723.25,3856.6,163.251444696,0.019398606282,0.0992705977656,-0.419661643159,,,,,"2023-11-29T06:52:47.000+09:00",0,-223,0,-0.0118890356671,-0.00528401585205,-0.00264200792602,0,0,0.0209150326797,0.016584972806,-0.0185655758959,-0.001954939921,-0.00898448348529,0.0070295435643,0.0431311610821,19.1328888356,"validation",3906.83333333,-0.0311846764217,1.01658497281,0.968815323578,119763.4,119627.9,0.450204341964,188248750,0.616160611362,3908.05462657,3538.44537343,0.667068328179,-17503,-13346,-185585,17532,13405,185657,0,0,-1,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.0209156716976,-0.0180971337419,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-29T00:00:00.000+09:00",3775,4045,3720,3740,270776,-0.0118890356671,-0.023498694517,0.0388888888889,46.9944305009,3768.27800487,3777.7952851,-9.51728022478,-29.1084720384,19.5911918137,3730.25,3851.2,174.804912932,0.019545582487,0.0943617445629,0.882865429777,,,,,"2023-11-30T06:52:47.000+09:00",0,-40229,0,-0.00802139037433,0.0347593582888,0.024064171123,1,-0.00264200792602,0.0858652575958,0.00261376583339,-0.0288741171583,-0.00254472733283,-0.00778301391402,0.00523828658119,0.0467392815326,20.7358880812,"validation",3899,-0.0407796870993,1.00261376583,0.959220312901,120657,129942.7,2.08381078737,187977974,0.438248551092,3906.24644883,3554.25355117,0.527699422531,-728,7292,-154210,729,-7233,154282,0,0,-1,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.0111157662045,-0.0192380141591,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-11-30T00:00:00.000+09:00",3730,3795,3710,3710,37811,-0.00802139037433,-0.0325945241199,0.0178326474623,44.9776143696,3759.31215797,3772.77341213,-13.4612541582,-25.9790284624,12.5177743041,3733.5,3843,168.390276294,0.0195114484879,0.0921029203347,-0.554402115483,,,,,"2023-12-01T06:52:46.000+09:00",0,-4452,0,0.010781671159,0.0242587601078,0.0606469002695,1,-0.00267379679144,0.0227272727273,-0.00629436185885,-0.0346083788707,-0.00362837039306,-0.00700243354781,0.00337406315476,0.0453882146344,18.7591425073,"validation",3890.75,-0.0464563387522,0.993705638141,0.953543661248,90574.6,126884.05,0.297996477887,187940163,0.394907397738,3905.43312653,3561.56687347,0.431659475769,2110,-4664,-148584,-2110,4696,148659,0,0,-1,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,-0.014164710704,-0.0192562524919,,,0,1,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-01T00:00:00.000+09:00",3730,3775,3695,3750,24765,0.010781671159,-0.0247074122237,0.00806451612903,48.1714488401,3757.87951828,3771.08649271,-13.2069744291,-23.4246176557,10.2176432266,3735,3836.5,162.07668513,0.01913516779,0.0920799451189,-0.576248547405,,,,,"2023-12-04T06:52:47.000+09:00",0,1230,0,0.0453333333333,0.048,0.0906666666667,1,0.00539083557951,0.0215633423181,0.00401606425703,-0.0225465919458,-0.00352185984776,-0.0062465647082,0.00272470486044,0.043220449368,18.3466977748,"validation",3883.83333333,-0.0344590825216,1.00401606426,0.965540917478,85549,117452.35,0.210851464445,187964928,0.346317038356,3906.95929751,3563.04070249,0.543614972314,53626,40259,-89816,-54623,-41255,89168,0,0,-1,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.0227250780277,0.0161202629251,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-04T00:00:00.000+09:00",3750,3920,3715,3920,130960,0.0453333333333,0.0248366013072,0.0397877984085,59.0505828322,3782.82113085,3782.11712288,0.704007973273,-18.5988925299,19.3029005032,3742.5,3831.9,165.142636192,0.0213415740328,0.101318191842,0.0703277867819,,,,,"2023-12-05T06:52:46.000+09:00",0,37204,0,-0.0395408163265,-0.0102040816327,0.0242346938776,0,0,0.0546666666667,0.0474281897128,0.0229912054072,0.000179593870733,-0.00474461544131,0.00492420931204,0.0421282235184,20.0564941468,"validation",3880.41666667,0.0102007945882,1.04742818971,1.01020079459,103633.8,119657.35,1.09445846828,188095888,0.358362858613,3932.09166648,3552.90833352,0.968111292264,44954,46864,-58147,-45951,-47864,57223,0,0,-1,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,0.0413652853016,0.0437860193737,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-05T00:00:00.000+09:00",3890,3940,3740,3765,101183,-0.0395408163265,-0.00528401585205,-0.0065963060686,48.9596556551,3780.07941842,3780.84918785,-0.769769437672,-15.0330679115,14.2632984738,3741.25,3825.2,167.632447893,0.0231729315302,0.10084854412,-0.129615540032,,,,,"2023-12-06T06:52:46.000+09:00",0,-17550,0,0.0278884462151,0.0239043824701,0.0956175298805,1,-0.00765306122449,0.0510204081633,0.00634814567324,-0.0157377392032,-0.00020445403391,-0.00399284672284,0.00378839268893,0.0445238905425,19.7581891804,"validation",3872.58333333,-0.0277807664995,1.00634814567,0.9722192335,113099,121935.95,0.829804499821,187994705,0.287372591922,3929.89980785,3552.60019215,0.562947320942,43536,56375,-27094,-44536,-57372,26180,0,0,-1,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,-0.0313219650571,-0.0212672683132,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-06T00:00:00.000+09:00",3765,3870,3750,3870,50476,0.0278884462151,0.0347593582888,0.0347593582888,54.6173446537,3793.91335404,3787.45295172,6.46040232797,-10.7343738636,17.1947761916,3747.75,3820.4,164.230130186,0.023731862602,0.10502912841,-0.431624486062,,,,,"2023-12-07T06:52:46.000+09:00",0,460,0,-0.0180878552972,-0.0245478036176,0.0658914728682,0,0,0.0318725099602,0.032619571743,0.0129829337242,0.00166935460671,-0.00277374001643,0.00444309462314,0.0424367261463,19.0902630459,"validation",3866.5,0.000905211431527,1.03261957174,1.00090521143,69039,119861.35,0.421119902287,188045181,0.351766853953,3944.561458,3550.938542,0.810576429956,-36434,4553,-38512,34346,-7638,35510,6,6,5,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,0.0274474371865,0.020315110259,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-07T00:00:00.000+09:00",3865,3865,3780,3800,38155,-0.0180878552972,0.0242587601078,0.0201342281879,50.5911613084,3794.84976111,3788.3823627,6.46739841413,-7.29401940805,13.7614178222,3751.5,3815.8,158.92797803,0.0241053127144,0.105445977869,-0.515519355627,,,,,"2023-12-08T06:52:46.000+09:00",0,-7830,0,0.0342105263158,0.0763157894737,0.0947368421053,1,-0.00129198966408,0.0219638242894,0.0129281620685,-0.00414067823261,0.00170194695109,-0.00191947879159,0.00362142574268,0.0418231521131,18.7921684423,"validation",3861.33333333,-0.0158839779006,1.01292816207,0.984116022099,69107.8,120762.8,0.315949944851,188007026,0.341676410285,3949.29029299,3553.70970701,0.622604601236,-20353,24401,-14399,20330,-25424,13462,0,0,-1,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,-0.0167614040152,-0.0103518082464,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-08T00:00:00.000+09:00",3840,3955,3820,3930,109912,0.0342105263158,0.048,0.118065433855,56.9396521243,3815.64210556,3798.87255806,16.7695475025,-2.48130602593,19.2508535285,3772.25,3815,158.647408171,0.0211772805603,0.0957054622273,-0.0725476688545,,,,,"2023-12-11T06:52:46.000+09:00",0,27935,0,-0.0127226463104,-0.0089058524173,0.0407124681934,0,0.0105263157895,0.0355263157895,0.0418185433097,0.0301441677588,0.00426706043322,-0.000631375579116,0.00489843601233,0.0403682972444,19.8838300318,"validation",3858.25,0.0185965139636,1.04181854331,1.01859651396,86137.2,121530.6,0.904397740158,188116938,0.423639807588,3952.76246494,3591.73753506,0.936950434557,-20111,-17362,-4357,19512,16763,2844,0,0,-1,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,0.0238657125666,0.0130964092474,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-11T00:00:00.000+09:00",4010,4010,3860,3880,51075,-0.0127226463104,-0.0102040816327,0.0883590462833,54.0624340504,3825.54332009,3804.8819982,20.661321888,2.14721955686,18.5141023312,3788,3812.6,158.029736158,0.0214550205712,0.0840206772314,-0.412592590726,,,,,"2023-12-12T06:52:45.000+09:00",0,1745,0,-0.00644329896907,0.00128865979381,0.0837628865979,1,0.0203562340967,0.0381679389313,0.0242872228089,0.0176782248334,0.00532508296083,0.000553407102285,0.00477167585855,0.0407293134429,19.1046408573,"validation",3854.25,0.0066809366284,1.02428722281,1.00668093663,70160.2,117441.5,0.434897374437,188065863,0.360082253718,3947.13516268,3628.86483732,0.789062449973,26913,-13488,7250,-25453,12860,-8792,-6,0,-1,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,-0.0157053498075,-0.0185995445606,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-12T00:00:00.000+09:00",3890,3895,3820,3855,28217,-0.00644329896907,0.0239043824701,0.0489795918367,52.6304128911,3830.075117,3808.59444278,21.4806742198,6.01391048946,15.4667637304,3797,3811.3,152.099040719,0.0206879235634,0.0804779742103,-0.547822597274,,,,,"2023-12-13T06:52:45.000+09:00",0,379,0,-0.0207522697795,0.00907911802853,0.0609597924773,1,0.00257731958763,0.0193298969072,0.0152752172768,0.0114659040222,0.00557215933069,0.00156002866134,0.00401213066935,0.0394550040774,18.5048062074,"validation",3850.83333333,0.00108201687946,1.01527521728,1.00108201688,55567,116572.35,0.242055684731,188037646,0.331105532315,3949.78743404,3644.21256596,0.689806185191,-20748,-39883,-22946,20662,39774,21923,0,0,-1,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,-0.0103674919554,-0.0115675132762,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-13T00:00:00.000+09:00",3860,3860,3760,3775,49398,-0.0207522697795,-0.0245478036176,0.0244233378562,48.2280280294,3821.60202207,3806.10596553,15.4960565399,7.91033969955,7.58571684039,3801.5,3807,148.377680667,0.0213047757096,0.0759693560212,-0.420061020762,,,,,"2023-12-14T06:52:44.000+09:00",0,6941,0,0.0834437086093,0.0331125827815,0.0940397350993,1,0.00129701686122,0.0259403372244,-0.00697093252663,-0.00840556868926,0.00410491563972,0.00209545422505,0.00200946141467,0.0393053458721,19.0438208836,"validation",3846.91666667,-0.0186946255659,0.993029067473,0.981305374434,55351.4,117056.25,0.422002242512,187988248,0.291670457579,3945.89875346,3657.10124654,0.408240205107,-21555,-2483,-31339,21977,4394,30419,0,-6,-9,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,-0.0110452168818,-0.00857879176205,,,0,1,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-14T00:00:00.000+09:00",3795,4775,3750,4090,7311421,0.0834437086093,0.0763157894737,0.095046854083,61.7833328781,3862.89401868,3827.13515327,35.7588654057,13.4800448408,22.2788205649,3819.25,3810.4,210.99356062,0.0277599181519,0.0984608338477,4.33635348221,,,,,"2023-12-15T06:52:25.000+09:00",0,-120673,0,-0.0476772616137,-0.0586797066015,-0.00977995110024,0,0.00529801324503,0.271523178808,0.0708908817176,0.0733781230317,0.00874299887669,0.0032958544843,0.0054471443924,0.0515876676331,24.1212484531,"validation",3846.41666667,0.0633273392985,1.07089088172,1.0633273393,1510004.6,480803.3,15.206678074,195299669,0.827550268478,4007.27326984,3631.22673016,1.21999066987,-29763,-22898,-10118,30160,22690,9003,0,0,-1,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,0.0700926375762,0.069842039752,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-15T00:00:00.000+09:00",4025,4090,3850,3895,1041482,-0.0476772616137,-0.0089058524173,0.0671232876712,52.6016427819,3867.83340042,3832.16217896,35.6712214639,17.9182801654,17.7529412985,3831.5,3811.1,213.065449147,0.0294804628933,0.0906684138356,0.323496861729,,,,,"2023-12-18T06:52:25.000+09:00",0,74169,0,-0.00256739409499,-0.017971758665,0.0012836970475,0,-0.0158924205379,0.0586797066015,0.0165731436774,0.0220146414421,0.00915820833477,0.00460032866891,0.00455787966586,0.0547022975986,22.1236042153,"validation",3843.41666667,0.0134212181002,1.01657314368,1.0134212181,1696318.6,531628.3,1.95904168382,194258187,0.652831875203,4005.19801381,3657.80198619,0.682788503474,-9079,-28851,-4791,8919,29181,3609,0,0,-1,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.055294647176,-0.0449648810239,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-18T00:00:00.000+09:00",3895,3940,3845,3885,215824,-0.00256739409499,0.00128865979381,0.05,52.1734386722,3870.47441574,3836.07609163,34.398324114,21.2142889551,13.1840351589,3840.75,3810.4,204.632202779,0.029417171256,0.0854741748907,-0.206048223817,,,,,"2023-12-19T06:52:30.000+09:00",0,42803,0,0.001287001287,-0.024453024453,0.0604890604891,0,0,0.0243902439024,0.0115211872681,0.0195779970607,0.00885413748108,0.00546056343761,0.00339357404347,0.0526723816677,20.5470968037,"validation",3839,0.0119822870539,1.01152118727,1.01198228705,1729268.4,540120.5,0.399584907442,194042363,0.618331835211,4004.89246861,3676.60753139,0.634791441776,104855,75459,116653,-114874,-85027,-127756,5000,5000,4999,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.00385466648183,-0.0176572773124,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-19T00:00:00.000+09:00",3885,3920,3855,3890,104633,0.001287001287,0.00907911802853,0.0156657963446,52.3821643419,3873.47835178,3840.07045521,33.4078965707,23.6530104782,9.75488609248,3843.75,3810,194.658474009,0.0284705063646,0.0860800169447,-0.256111088061,,,,,"2023-12-20T06:52:35.000+09:00",0,-9037,0,0.0025706940874,-0.0295629820051,0.0591259640103,0,0,0.016731016731,0.0120325203252,0.0209973753281,0.00858814821869,0.00608046541857,0.00250768280012,0.0500407388198,19.8243787075,"validation",3835.5,0.014209359927,1.01203252033,1.01420935993,1744551.6,508245.25,0.205871082907,194146996,0.594395028778,4009.18503257,3678.31496743,0.639782968827,39033,36883,40029,-44650,-42622,-46815,5000,5000,5000,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,0.000628609321721,-0.00733855103038,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-20T00:00:00.000+09:00",3890,4060,3865,3900,230940,0.0025706940874,0.0331125827815,0.0182767624021,52.8255971244,3877.55860535,3844.50968075,33.048924603,25.5321933032,7.51673129977,3847.25,3807.9,194.682868723,0.028470715146,0.0868553268027,-0.174808978395,,,,,"2023-12-21T06:52:36.000+09:00",0,-4884,0,-0.0128205128205,-0.0179487179487,0.0448717948718,0,0,0.0501285347044,0.0137110923387,0.024186559521,0.00847408323153,0.00654671623159,0.00192736699994,0.0499186842879,20.6186450487,"validation",3832,0.017745302714,1.01371109234,1.01774530271,1780860,506476.85,0.455973456635,194377936,0.619269074194,4014.32707802,3680.17292198,0.65786127165,-789,-8085,1277,-7039,165,-10312,5000,5000,5000,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.0152409116824,-0.00288194485003,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-21T00:00:00.000+09:00",3850,3945,3830,3850,120868,-0.0128205128205,-0.0586797066015,0.00391134289439,50.3032277449,3873.31881991,3844.91637106,28.4024488493,26.1062444124,2.29620443686,3848,3804.2,188.991235243,0.0286366367305,0.0867905557532,-0.242390355588,,,,,"2023-12-22T06:52:36.000+09:00",0,255,0,-0.00649350649351,0.0220779220779,0.0493506493506,1,-0.0128205128205,0.0294871794872,0.000519750519751,0.0120393249566,0.00737725944137,0.00678084270452,0.000596416736847,0.0490886325305,19.9582827494,"validation",3829,0.0054844606947,1.00051975052,1.00548446069,342749.4,503109.1,0.24024212641,194257068,0.592696295893,4014.98502927,3681.01497073,0.505988560797,-101915,3307,146,105979,-9208,-7246,0,5000,5000,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,-0.00735824758699,-0.00871844788274,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-22T00:00:00.000+09:00",3870,3870,3815,3825,68420,-0.00649350649351,-0.017971758665,-0.00520156046814,49.0423011683,3865.88515531,3843.44108432,22.4440709927,25.3738097285,-2.92973873578,3847,3800.8,179.420432725,0.0286733604378,0.0869686453499,-0.276282346594,,,,,"2023-12-26T06:52:36.000+09:00",0,-18058,0,-0.00915032679739,0.0692810457516,0.0875816993464,1,0.00519480519481,0.0142857142857,-0.00571874187679,0.00636708061461,0.00586773097848,0.006633675746,-0.000765944767524,0.0469073026733,19.3827342086,"validation",3826.58333333,-0.000413772076918,0.994281258123,0.999586227923,148137,504035.45,0.135744420358,194188648,0.579870423797,4014.28418933,3679.71581067,0.434243636269,-30860,15102,9148,30488,-21053,-16364,0,5000,5000,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,-0.00629735415622,-0.00088520341243,,,0,1,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-26T00:00:00.000+09:00",3805,3840,3760,3790,75118,-0.00915032679739,-0.024453024453,-0.00915032679739,47.2563608615,3854.21051603,3839.48248548,14.7280305524,23.2446538933,-8.51662334084,3845.25,3798.8,172.318973245,0.0287230274883,0.0878448566035,-0.27321586999,,,,,"2023-12-27T06:52:36.000+09:00",0,-7094,0,-0.00395778364116,0.0593667546174,0.0606860158311,1,-0.00522875816993,0.0209150326797,-0.0143683765685,-0.00231652100663,0.00388602389246,0.00613315406154,-0.00224713016909,0.045466747558,19.466936791,"validation",3823.08333333,-0.00865357368616,0.985631623432,0.991346426314,119995.8,505764.55,0.148523655919,194113530,0.574469187293,4014.14271743,3676.35728257,0.336434628912,15648,-97292,11543,-13873,101166,-18865,0,0,5000,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,-0.0103351654785,-0.00180203164866,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-27T00:00:00.000+09:00",3755,3900,3745,3775,127601,-0.00395778364116,-0.0295629820051,-0.00264200792602,46.4752269077,3842.0242828,3834.70600507,7.31827772255,20.0593786591,-12.7411009366,3844.75,3794.2,171.081903727,0.0286401455144,0.0882557725688,-0.242408285572,,,,,"2023-12-28T06:52:39.000+09:00",0,17469,0,0.0145695364238,0.0927152317881,0.0834437086093,1,-0.00923482849604,0.0408970976253,-0.0181416216919,-0.00506035527911,0.00193861661525,0.00531374269116,-0.00337512607591,0.0453197095967,19.9928191506,"validation",3820.66666667,-0.0119525388239,0.981858378308,0.988047461176,124589.4,509451.75,0.250467291554,193985929,0.563073833783,4014.41069079,3675.08930921,0.294442661779,22588,-13138,40237,-22783,12659,-47561,0,0,5000,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.00814976163232,-0.01745473062,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2023-12-28T00:00:00.000+09:00",3760,3870,3760,3830,54787,0.0145695364238,-0.0179487179487,0.024064171123,49.7547902186,3840.17439314,3834.35741211,5.81698102995,17.2108991333,-11.3939181033,3849.25,3790.7,166.718910604,0.0286590418175,0.0846659197247,-0.281359066479,,,,,"2024-01-02T06:52:39.000+09:00",0,988,0,0.0274151436031,0.0770234986945,0.0548302872063,1,-0.00397350993377,0.0291390728477,-0.00500097421576,0.0103674783022,0.0015187940026,0.0044937073455,-0.00297491334291,0.0435297416721,19.1618283055,"validation",3818,0.00314300680985,0.994999025784,1.00314300681,89358.8,498652.3,0.109870143986,194040716,0.607912768075,4012.20014575,3686.29985425,0.440932854305,24826,40717,34702,-24990,-39004,-42083,0,0,5000,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.00141668894444,0.00668388992877,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-02T00:00:00.000+09:00",3850,3950,3840,3935,138988,0.0274151436031,0.0220779220779,0.0606469002695,55.3761285292,3854.76294804,3841.81241862,12.9505294214,16.3588251909,-3.40829576947,3860.5,3791.5,163.381845561,0.0291018974549,0.0796527894044,-0.231386360159,,,,,"2024-01-15T17:59:08.000+09:00",0,30318,0,0.0393900889454,0.0571791613723,0.0559085133418,1,0.00522193211488,0.0287206266319,0.0192980183914,0.0378478174865,0.00329111294065,0.00415726180201,-0.000866148861364,0.0415201640561,20.1198090401,"validation",3818.25,0.0305768349375,1.01929801839,1.03057683494,92982.8,503711.15,0.275927979756,194179704,0.619357046196,4014.24979675,3706.75020325,0.742276743046,12614,17237,22047,-7700,-12513,-24455,-5000,-5000,0,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,0.0219430276681,0.0131520142541,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-03T00:00:00.000+09:00",3935,4210,3900,4090,652203,0.0393900889454,0.0692810457516,0.0906666666667,62.1143711234,3890.95326372,3860.1966839,30.7565798202,19.2383761168,11.5182037035,3877.5,3794.6,173.854570878,0.0301167109698,0.0901906303033,0.074473137314,,,,,"2024-01-15T18:01:06.000+09:00",0,-15861,0,-0.018337408313,0,-0.00122249388753,0,0,0.0787801778907,0.0548033526757,0.0778474674538,0.00751994616632,0.00470375944176,0.00281618672456,0.0425072300435,21.7044113916,"validation",3822.08333333,0.0700970238744,1.05480335268,1.07009702387,209739.4,535083.05,1.21888181657,194831907,0.641674128904,4052.3570845,3702.6429155,1.10763909168,-4721,13001,-18110,11217,-6612,18279,-5000,-5000,0,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0627999945192,0.0477639071106,,,1,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-04T00:00:00.000+09:00",4050,4450,4015,4015,1878512,-0.018337408313,0.0593667546174,0.0242346938776,57.583403337,3910.037377,3871.66359621,38.37378079,23.0654570514,15.3083237386,3882.25,3797,192.507815815,0.0290080559538,0.0948586130068,0.786931353739,,,,,"2024-01-05T06:52:38.000+09:00",0,-76617,0,0.027397260274,0.0473225404732,0.00747198007472,1,-0.00977995110024,0.106356968215,0.0341940884796,0.0574137476955,0.00955760418182,0.00574482118342,0.0038127829984,0.0479471521333,22.7437831586,"validation",3823.66666667,0.050039229361,1.03419408848,1.05003922936,570418.2,622460.65,3.01788072869,192953395,0.390185869581,4066.38242517,3698.11757483,0.860474261596,-4721,13001,-18110,11217,-6612,18279,-5000,-5000,0,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,-0.0105554414582,-0.0122334809176,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-05T00:00:00.000+09:00",4090,4125,3970,4125,172387,0.027397260274,0.0927152317881,0.0956175298805,61.9655972208,3943.10854977,3890.42925575,52.6792940194,28.988224445,23.6910695744,3900.25,3800.9,189.828686114,0.0279076538971,0.104644806625,-0.28440088766,,,,,"2024-01-08T06:52:39.000+09:00",0,26579,0,0,-0.00848484848485,-0.0206060606061,0,0.0186799501868,0.0386052303861,0.0576245112493,0.0852692783288,0.0127707379441,0.00702744835031,0.00574328959379,0.0460190754216,20.3823185285,"validation",3827.25,0.0777973740937,1.05762451125,1.07779737409,579375.4,626020.85,0.2753694226,193125782,0.409816781662,4104.32045352,3696.17954648,1.05066766434,-4721,13001,-18110,11217,-6612,18279,-5000,-5000,0,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.0308529737976,0.0134520943288,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-08T00:00:00.000+09:00",4165,4235,4070,4125,280256,0,0.0770234986945,0.0658914728682,61.9655972208,3971.0918498,3907.80486643,63.2869833699,35.84797623,27.4390071399,3913,3804.8,188.055208535,0.0274195523507,0.115329061219,-0.224449703711,,,,,"2024-01-09T06:52:39.000+09:00",0,-453,0,0.00848484848485,0.00121212121212,-0.0290909090909,1,0.00969696969697,0.04,0.0541783797598,0.0841568544996,0.0153422989988,0.00869041848,0.00665188051876,0.0455891414629,20.8682800498,"validation",3829.25,0.0772344453875,1.05417837976,1.07723444539,624469.2,637509.85,0.439610462489,193125782,0.398472353015,4138.64130827,3687.35869173,0.969772138845,64546,89615,54294,-58233,-83364,-54365,-5000,-5000,0,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.00397970582759,-0.00114990948732,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-09T00:00:00.000+09:00",4190,4240,4105,4160,163650,0.00848484848485,0.0571791613723,0.0947368421053,63.3623765198,4000.15464214,3926.48598744,73.6686547029,43.4121119246,30.2565427783,3931,3811.2,184.265550782,0.0269784731387,0.123859624826,-0.302055305455,,,,,"2024-01-10T06:52:38.000+09:00",0,34097,0,-0.0168269230769,-0.0264423076923,-0.0649038461538,0,0.0157575757576,0.0327272727273,0.0582548969728,0.0915197313182,0.0177088112267,0.010435603828,0.00727320739864,0.0442946035534,20.3387556347,"validation",3831.33333333,0.0857838872455,1.05825489697,1.08578388725,629401.6,643784.6,0.254199929604,193289432,0.410261910583,4174.4460926,3687.5539074,0.970329997,45388,40037,23899,-43915,-33645,-23834,0,-5000,0,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.0110473333942,0.00245760077634,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-10T00:00:00.000+09:00",4150,4170,4090,4090,92613,-0.0168269230769,0,0.0407124681934,58.717903855,4013.97700489,3938.59813652,75.3788683718,49.805463214,25.5734051578,3939,3817.3,176.818011441,0.0264940441327,0.128516183374,-0.346136699467,,,,,"2024-01-11T06:52:39.000+09:00",0,-145,0,0.0281173594132,-0.0464547677262,-0.0550122249389,0,-0.00240384615385,0.0192307692308,0.038334602691,0.0714379273308,0.0184300411667,0.012177374869,0.00625266629774,0.0432317876383,19.7524850512,"validation",3832.91666667,0.0670725078813,1.03833460269,1.06707250788,517483.6,642919.65,0.144050660141,193196819,0.39506344222,4192.11262315,3685.88737685,0.798286189994,45091,33266,63415,-45816,-27438,-61883,0,-5000,-6,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,-0.00930712797767,-0.00644982052673,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-11T00:00:00.000+09:00",4100,4215,4095,4205,139324,0.0281173594132,0.0473225404732,0.0837628865979,63.456981795,4043.36515798,3958.33160789,85.0335500967,56.8510805906,28.1824695062,3955.25,3829.8,173.116724909,0.0268261482328,0.139825600432,-0.319838578566,,,,,"2024-01-12T06:52:29.000+09:00",0,19911,0,-0.0273483947681,-0.0202140309156,-0.10820451843,0,0.00244498777506,0.0293398533007,0.0631439226345,0.097968562327,0.0202220095355,0.0135198764781,0.00670213305735,0.0411692568155,20.1885870091,"validation",3838.16666667,0.0955751443832,1.06314392263,1.09557514438,169646,647332.1,0.215228010476,193336143,0.407076985677,4231.77260305,3678.72739695,0.951590570249,-65946,11055,8701,65429,-10235,-9266,0,0,0,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,0.0287900633684,0.0200416049527,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-12T00:00:00.000+09:00",4205,4250,4065,4090,72243,-0.0273483947681,-0.00848484848485,0.0609597924773,56.4750812509,4050.53974906,3968.08482212,82.4549269456,61.9718498616,20.4830770841,3967,3840.5,173.965530273,0.027623036586,0.140382796697,-0.363648125777,,,,,"2024-01-15T06:52:29.000+09:00",0,-16457,0,0.00977995110024,0.00733496332518,-0.0831295843521,1,0,0.0439952437574,0.0310057978321,0.0649654992839,0.0201601288376,0.0151520415309,0.00500808730662,0.0425343594799,19.5040909679,"validation",3839.58333333,0.0652197504069,1.03100579783,1.06521975041,149617.2,649533.4,0.111222917867,193263900,0.402308333952,4245.44927725,3688.55072275,0.720866078762,-34487,10271,9523,33479,-11383,-9867,0,0,0,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,-0.0213569056745,-0.0109750136933,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-15T00:00:00.000+09:00",4090,4140,4040,4130,39356,0.00977995110024,0.00121212121212,0.0940397350993,58.1978984414,4062.76440305,3980.078539,82.6858640558,66.1146527004,16.5712113554,3984.75,3851.1,168.68227811,0.0270880408066,0.136733216673,-0.384001821792,,,,,"2024-01-16T06:52:35.000+09:00",0,7445,0,-0.0193704600484,-0.0133171912833,-0.0835351089588,0,0,0.0244498777506,0.0364514712341,0.0724208667653,0.0200207903283,0.0160083904844,0.00401239984392,0.0408431666127,18.9064364121,"validation",3841.66666667,0.0750542299349,1.03645147123,1.07505422993,101437.2,649031.3,0.0606380616775,193303256,0.409456986127,4257.17384257,3712.32615743,0.766588266707,-62419,-93699,-25917,55718,86513,19288,0,0,0,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,0.0094076812442,0.0194219195824,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-16T00:00:00.000+09:00",4065,4150,3950,4050,68594,-0.0193704600484,-0.0264423076923,-0.00977995110024,53.6260510632,4060.80064874,3985.25790648,75.5427422583,68.000270612,7.5424716463,3982.75,3859.2,170.919258245,0.0206871936023,0.135524017132,-0.504695570697,,,,,"2024-01-17T06:52:46.000+09:00",0,11779,0,-0.037037037037,-0.00246913580247,-0.0703703703704,0,-0.0157384987893,0.0484261501211,0.0168853179336,0.0494402985075,0.0186525289527,0.0167901902746,0.0018623386781,0.0422022859865,19.44243251,"validation",3844.25,0.0535214931391,1.01688531793,1.05352149314,82426,286889.95,0.239095165237,193234662,-0.359895318745,4252.62913962,3712.87086038,0.624592808647,-11275,-45608,12888,4581,38261,-19981,0,0,0,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,-0.00812734348819,-0.0136941273316,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-17T00:00:00.000+09:00",4040,4040,3880,3900,96678,-0.037037037037,-0.0464547677262,0.0012836970475,46.2842354783,4036.06208739,3978.942506,57.1195813941,65.8241327684,-8.70455137435,3983,3862.8,170.853596942,0.0195678976277,0.135356569763,-0.359469432354,,,,,"2024-01-18T06:52:46.000+09:00",0,-2810,0,0.0564102564103,0.0666666666667,-0.0205128205128,1,-0.00246913580247,0.0395061728395,-0.0208385638966,0.00963031997515,0.0146460465113,0.0168779827611,-0.00223193624983,0.0438086146005,19.7478729826,"validation",3843.66666667,0.0146561443067,0.979161436103,1.01465614431,83239,239649.75,0.403413731915,193137984,-0.233716705317,4252.56260868,3713.43739132,0.346046897221,-21742,-56562,9196,12336,46769,-19318,3000,3000,3000,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,-0.0123372264196,-0.0115582868762,,,0,1,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-18T00:00:00.000+09:00",3900,4190,3900,4120,305604,0.0564102564103,-0.0202140309156,0.0604890604891,55.8347081084,4048.97561241,3989.39120926,59.5844031512,64.576186845,-4.99178369376,3994.75,3869.8,179.364054303,0.0230538158466,0.136142607018,0.154457702767,,,,,"2024-01-19T06:52:46.000+09:00",0,54948,0,0,-0.0242718446602,-0.0546116504854,0,0,0.074358974359,0.0313536516678,0.0646545041087,0.0144622337746,0.0156738317585,-0.00121159798392,0.0435349646367,20.9536538683,"validation",3847.41666667,0.0708484047738,1.03135365167,1.07084840477,116495,244138.75,1.25176359754,193443588,-0.122630061799,4266.67783969,3722.82216031,0.730300068102,-5911,-33664,-114723,2779,23863,114488,3000,3000,-2000,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.0547106792519,0.04767128516,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-19T00:00:00.000+09:00",4140,4185,4060,4120,93316,0,0.00733496332518,0.0591259640103,55.8347081084,4059.90244127,3999.0659345,60.8365067712,63.8282508302,-2.99174405903,4006.25,3876.4,175.480907567,0.023060872043,0.136131299114,-0.377389339386,,,,,"2024-01-22T06:52:46.000+09:00",0,695,0,-0.0109223300971,-0.00728155339806,-0.00242718446602,0,0.00485436893204,0.0303398058252,0.0283931357254,0.0628418119905,0.0147661424202,0.0154922938908,-0.000726151470639,0.0425924532931,19.7673553069,"validation",3850.58333333,0.0699677538035,1.02839313573,1.0699677538,120709.6,243572.9,0.383113228114,193443588,-0.144393731815,4278.93800854,3733.56199146,0.708571694462,-19607,-30728,-45752,16427,21209,41096,3000,3000,-2000,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,-0.0134014196489,-0.00278462032773,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-22T00:00:00.000+09:00",4130,4130,4040,4075,65222,-0.0109223300971,-0.0133171912833,0.0448717948718,53.5750392492,4062.22514261,4004.69068009,57.5344625216,62.5694931685,-5.03503064687,4015,3883.1,169.375128455,0.0232641232232,0.134347965603,-0.425114896622,,,,,"2024-01-23T06:52:47.000+09:00",0,-1098,0,-0.00858895705521,-0.00858895705521,-0.0184049079755,0,0.00242718446602,0.0218446601942,0.0149439601494,0.0494192784116,0.0141188865084,0.0153544768512,-0.00123559034279,0.0415644487007,19.3981781438,"validation",3853,0.0576174409551,1.01494396015,1.05761744096,125882.8,235287,0.277201885357,193378366,-0.212415050555,4284.70354095,3745.29645905,0.611233244823,-57424,-51567,-47439,63176,54227,50897,0,3000,-2000,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,-0.00752933285516,-0.00738595168086,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-23T00:00:00.000+09:00",4035,4125,4020,4040,88183,-0.00858895705521,-0.00246913580247,0.0493506493506,51.8184697082,4058.8058899,4007.30618527,51.4997046336,60.3555354615,-8.85583082795,4024.5,3889.4,164.776904994,0.0231430728826,0.128690533221,-0.363152086151,,,,,"2024-01-24T06:52:50.000+09:00",0,23019,0,0.029702970297,0.0284653465347,-0.00371287128713,1,-0.00981595092025,0.0257668711656,0.00385141011306,0.0387206252892,0.012747451642,0.0149394889756,-0.00219203733365,0.0407863626224,19.6911694534,"validation",3856.33333333,0.0476272797995,1.00385141011,1.0476272798,129800.6,233652.75,0.377410494848,193290183,-0.206906402771,4283.45752547,3765.54247453,0.529927687893,-48739,-71128,-61547,52049,71331,60558,3000,6000,1000,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,-0.0143754727693,-0.00908914164715,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-24T00:00:00.000+09:00",4070,4215,4040,4160,256973,0.029702970297,0.0666666666667,0.0875816993464,57.0214533494,4074.37421453,4018.61683821,55.7573763209,59.4359036334,-3.67852731251,4041.25,3902.3,165.507126066,0.0237622216046,0.122878645553,0.0348368473958,,,,,"2024-01-25T06:52:50.000+09:00",0,-30345,0,-0.0336538461538,-0.0180288461538,-0.0504807692308,0,0.00742574257426,0.0433168316832,0.029384472626,0.066037977603,0.0134032154617,0.0142874768349,-0.000884261373201,0.0397853668428,20.7899966542,"validation",3862.58333333,0.0769994174883,1.02938447263,1.07699941749,161859.6,243080.4,1.05715228377,193547156,-0.13195058096,4289.54166317,3792.95833683,0.739134086267,-50412,-59398,-65304,53787,62660,64395,3000,3000,1000,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,0.033301761555,0.0343452195263,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-25T00:00:00.000+09:00",4150,4180,4020,4020,115583,-0.0336538461538,-0.0242718446602,0.0606860158311,50.2092572569,4066.00895076,4018.71929464,47.2896561178,57.0066541303,-9.71699801246,4052.75,3911.4,165.113759919,0.0250315400477,0.108775269353,-0.325400120102,,,,,"2024-01-26T06:52:50.000+09:00",0,-28992,0,0.0174129353234,0.00621890547264,-0.0348258706468,1,-0.00240384615385,0.0384615384615,-0.00808093270002,0.0277649946311,0.0117635960492,0.0141807597339,-0.00241716368469,0.0410730746066,19.9567813493,"validation",3869.91666667,0.0387820581839,0.9919190673,1.03878205818,123855.4,245103.65,0.471567844869,193431573,-0.139116043356,4273.16948643,3832.33051357,0.425709835075,-24972,-70628,-88059,22469,73917,87239,3000,3000,1000,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,-0.0339170370806,-0.0187413241797,,,0,1,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-26T00:00:00.000+09:00",4060,4130,4000,4090,63874,0.0174129353234,-0.00728155339806,0.0834437086093,53.21863325,4069.69988141,4023.99934689,45.7005345215,54.7454302085,-9.04489568703,4068.5,3919.7,162.60563421,0.0251563926889,0.0885406675099,-0.445982107252,,,,,"2024-01-29T06:52:50.000+09:00",0,6992,0,-0.0122249388753,-0.0122249388753,-0.0574572127139,0,0.00995024875622,0.0323383084577,0.00528450288804,0.043447202592,0.0111737248219,0.01338519076,-0.00221146593815,0.03975687878,19.3809679247,"validation",3878.83333333,0.0544407682722,1.00528450289,1.05444076827,117967,241917.3,0.264032378007,193495447,-0.101373899262,4248.61385288,3888.38614712,0.559684470839,12014,-39507,-72121,-10959,43945,72382,0,3000,1000,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,0.014085458134,0.00102426899663,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-29T00:00:00.000+09:00",4095,4200,4030,4040,84421,-0.0122249388753,-0.00858895705521,0.0548302872063,50.8542818656,4065.13066889,4025.18458045,39.9460884329,51.7855618534,-11.8394734205,4079,3926.8,163.133803195,0.0252885242234,0.0706906136707,-0.398867532925,,,,,"2024-01-30T06:52:50.000+09:00",0,-14598,0,0.0284653465347,-0.00866336633663,-0.0457920792079,0,0.00122249388753,0.041564792176,-0.00956116695268,0.0288275440562,0.00988764565172,0.0128182083796,-0.00293056272784,0.0403796542562,19.6475714387,"validation",3886.16666667,0.0395848522537,0.990438833047,1.03958485225,121806.8,243399,0.346842016606,193411026,-0.129353448453,4223.17350658,3934.82649342,0.364746301437,40500,38526,-49630,-38806,-39322,50579,0,3000,1000,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.0211373719009,0.00939371288524,,,0,1,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-30T00:00:00.000+09:00",4020,4240,4020,4155,228495,0.0284653465347,0.0284653465347,0.0559085133418,55.7262772121,4078.95671983,4034.80053746,44.15618237,50.2596859567,-6.10350358669,4090,3935.2,167.195674395,0.0253402245336,0.0643361727061,-0.0487067844379,,,,,"2024-01-31T06:52:50.000+09:00",0,29477,0,-0.0168471720818,-0.0637785800241,-0.0228640192539,0,-0.0049504950495,0.0544554455446,0.0158924205379,0.0558548485465,0.0106272400409,0.0120961939727,-0.00146895393181,0.0402396328268,20.6713373156,"validation",3894.66666667,0.0668435467306,1.01589242054,1.06684354673,149869.2,247874.35,0.921817848438,193639521,-0.108963069394,4221.56747318,3958.43252682,0.747021541218,53517,31628,-47156,-54823,-32955,40116,3000,3000,9000,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,0.0292011552244,0.0288071684454,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-01-31T00:00:00.000+09:00",4195,4195,4070,4085,59453,-0.0168471720818,-0.0180288461538,-0.00122249388753,52.3259318177,4079.88645524,4038.51901616,41.3674390744,48.4812365803,-7.11379750588,4089.75,3943.9,164.181697653,0.0242475400834,0.0643489325851,-0.408578513532,,,,,"2024-02-01T06:52:50.000+09:00",0,-23279,0,-0.00979192166463,-0.0538555691554,0.015911872705,0,0.00962695547533,0.0300842358604,-0.00116144018583,0.0357767691879,0.0101266680721,0.01186811177,-0.00174144369789,0.0401913580546,19.3080183748,"validation",3900.75,0.0472345061847,0.998838559814,1.04723450618,110365.2,218236.85,0.272424203337,193580068,-0.286807429634,4221.33552352,3958.16447648,0.481950902071,34250,45155,-33150,-36348,-46190,24817,3000,3000,9000,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.0161588444379,0.00711296762459,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-01T00:00:00.000+09:00",4085,4130,4015,4045,71147,-0.00979192166463,0.00621890547264,0.00747198007472,50.4322038889,4074.51930828,4038.99908904,35.5202192379,45.8890331118,-10.3688138739,4091.25,3950.8,160.668719249,0.0239905100975,0.0629623324904,-0.725110722974,,,,,"2024-02-02T06:52:50.000+09:00",0,-27248,0,-0.00123609394314,-0.0729295426452,-0.0135970333745,0,0,0.0281517747858,-0.0113046135044,0.0238432722487,0.00878126557179,0.0113446311772,-0.00256336560541,0.0397203261432,19.4777402712,"validation",3905.33333333,0.0357630590645,0.988695386496,1.03576305906,101478,127868.6,0.556407124188,193508921,0.217225339137,4220.0473214,3962.4526786,0.320454340599,-24690,38808,-31456,22081,-39710,23442,3000,3000,9000,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.0279610705539,-0.00915381546374,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-02T00:00:00.000+09:00",4055,4090,4025,4040,77824,-0.00123609394314,-0.0122249388753,-0.0206060606061,50.1876961724,4069.20864547,4039.07323059,30.1354148733,42.7383094641,-12.6028945908,4087,3955,153.835239303,0.0231932043741,0.0634542739878,-0.579132416041,,,,,"2024-02-05T06:52:49.000+09:00",0,24299,0,-0.00866336633663,-0.0717821782178,-0.0210396039604,0,0.00247218788628,0.0160692212608,-0.0114998776609,0.0214917825537,0.00745926110724,0.0105787894713,-0.00311952836406,0.0380780295304,19.56620512,"validation",3909.5,0.0333802276506,0.988500122339,1.03338022765,104268,123140.45,0.631993792454,193431097,0.123970230741,4216.66880889,3957.33119111,0.318769060961,8581,28195,-31769,-8203,-30199,23572,0,3000,9000,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.0298894454216,-0.0213179739276,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-05T00:00:00.000+09:00",4060,4125,4005,4005,140655,-0.00866336633663,-0.00866336633663,-0.0290909090909,48.4180963884,4059.33039232,4036.54928759,22.7811047315,38.7468685176,-15.9657637861,4081,3958.5,151.418436495,0.0232555259641,0.0652482357671,0.351532261712,,,,,"2024-02-06T06:52:49.000+09:00",0,-3717,0,-0.0287141073658,-0.0549313358302,-0.0387016229713,0,0.0049504950495,0.029702970297,-0.0186228865474,0.0117468738158,0.0056881659754,0.00967462384958,-0.00398645787418,0.0378073499364,20.1493642238,"validation",3913.91666667,0.0232716588243,0.981377113453,1.02327165882,115514.8,116160.4,1.21086876423,193290442,0.0708761333466,4214.13902508,3947.86097492,0.21458405996,21204,25859,-80881,-21179,-28563,72855,0,3000,9000,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,0.000513366058379,-0.000341999570552,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-06T00:00:00.000+09:00",4145,4695,3860,3890,14231024,-0.0287141073658,-0.0637785800241,-0.0649038461538,43.0473054476,4033.27956273,4025.6937848,7.58577792829,32.5146503997,-24.9288724714,4067.5,3959.6,200.245691031,0.0238850569941,0.0746432929272,4.35780889935,,,,,"2024-02-07T06:52:49.000+09:00",0,-118156,0,-0.00642673521851,-0.0321336760925,-0.00899742930591,0,0.0349563046192,0.208489388265,-0.0436385986478,-0.0175775330841,0.00195007144686,0.00835852195365,-0.00640845050679,0.0514770413963,24.7370993648,"validation",3916.66666667,-0.0068085106383,0.956361401352,0.993191489362,2916020.6,819529.1,17.3648794167,179059418,-0.868182350084,4219.30579699,3915.69420301,-0.084628530394,25589,10880,-74228,-25706,-10593,66044,0,0,9000,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,-0.022883079816,-0.0275259738493,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-07T00:00:00.000+09:00",3845,3890,3740,3865,477797,-0.00642673521851,-0.0538555691554,-0.0550122249389,41.9577004982,4007.39039923,4013.79054148,-6.40014225002,24.7316918698,-31.1318341198,4056.25,3960,196.656713101,0.0236922557949,0.0863059630475,-0.117427176832,,,,,"2024-02-08T06:52:49.000+09:00",0,97620,0,-0.0297542043984,-0.0116429495472,0.0181112548512,0,-0.0115681233933,0.0385604113111,-0.0471494607088,-0.0239898989899,-0.00165592296249,0.00639888534793,-0.00805480831042,0.0508814264167,21.3366581966,"validation",3922.5,-0.0146590184831,0.952850539291,0.985340981517,2999689.4,838788.3,0.569627640252,178581621,-0.87120898086,4231.28928131,3881.21071869,-0.0463059450811,6500,445,-70360,-6137,12,63251,0,0,9000,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.0193838037691,-0.0124859895213,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-08T00:00:00.000+09:00",3825,3850,3750,3750,216428,-0.0297542043984,-0.0729295426452,-0.10820451843,37.2827831666,3967.79187627,3994.25050137,-26.4586250991,14.493628476,-40.9522535751,4033.5,3958.5,190.824090736,0.0233012369259,0.102702648212,-0.203757292135,,,,,"2024-02-13T06:52:38.000+09:00",0,-46194,0,0,0.0386666666667,0.0333333333333,1,-0.0103492884864,0.025873221216,-0.0702863518036,-0.0526714664646,-0.00705563335977,0.00386496759359,-0.0109206009534,0.0508864241964,20.5145243278,"validation",3925.58333333,-0.0447279597512,0.929713648196,0.955272040249,3028745.6,842643.5,0.256844086497,178365193,-0.888332373062,4240.62556578,3826.37443422,-0.184367472773,147944,198493,133009,-131547,-182191,-124121,-16000,-16000,-7000,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.0338698092084,-0.0478101705035,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-13T00:00:00.000+09:00",3700,3785,3695,3750,85475,0,-0.0717821782178,-0.0831295843521,37.2827831666,3934.28543377,3976.15787164,-41.8724378715,3.22041520648,-45.092853078,4016.5,3957.8,183.622369969,0.0227719060646,0.119071574788,-0.246595100675,,,,,"2024-02-14T06:52:44.000+09:00",0,11289,0,0.00933333333333,0.096,0.0186666666667,1,-0.0133333333333,0.024,-0.0663513008839,-0.0525039163171,-0.0111659834324,0.000858777388395,-0.0120247608208,0.0489659653252,19.5854903366,"validation",3926.83333333,-0.0450320444803,0.933648699116,0.95496795552,3030275.8,843305.1,0.101357148202,178365193,-0.8833521225,4255.62549007,3777.37450993,-0.0572387952552,74052,76351,34311,-58270,-60660,-25705,-16000,-16000,-7000,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.0111894730415,-0.0224660649907,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-14T00:00:00.000+09:00",3730,3840,3720,3785,96963,0.00933333333333,-0.0549313358302,-0.0835351089588,39.655992125,3911.31844396,3961.9980293,-50.6795853385,-7.55958490252,-43.120000436,3999.25,3958.7,179.077914972,0.0227585255181,0.126645969682,-0.243851964708,,,,,"2024-02-15T06:52:52.000+09:00",0,13258,0,-0.00528401585205,0.0568031704095,0.00396301188904,1,-0.00533333333333,0.032,-0.0535725448522,-0.043878040771,-0.0133895866152,-0.00199724832299,-0.0113923382922,0.0473125270731,19.72088591,"validation",3928.5,-0.0365279368716,0.946427455148,0.963472063128,3021537.4,846185.45,0.114588356489,178462156,-0.87694133715,4252.49444713,3746.00555287,0.0769897377184,121068,100309,113127,-105858,-84667,-98325,-16000,-16000,-7000,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0203612465593,-0.000309925259816,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-15T00:00:00.000+09:00",3800,3800,3755,3765,56548,-0.00528401585205,-0.0321336760925,-0.0703703703704,38.7535744314,3888.80791412,3947.40558268,-58.5976685638,-17.7672016348,-40.830466929,3985,3959.8,169.500921045,0.0224912997324,0.136323584011,-0.256797104927,,,,,"2024-02-16T06:52:52.000+09:00",0,-13720,0,0.0146082337317,0.0690571049137,0.00929614873838,1,0.00396301188904,0.0118890356671,-0.0552070263488,-0.0491944037578,-0.0155637897912,-0.0047190442589,-0.0108447455323,0.0450201649522,19.1763482589,"validation",3929,-0.0417409009926,0.944792973651,0.958259099007,186642.2,845583.15,0.0668745586995,178405608,-0.876853683757,4256.62474114,3713.37525886,0.0950295266261,-59145,113759,85139,58230,-98255,-70472,0,-16000,-7000,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,-0.0027577032762,-0.0122100676509,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-16T00:00:00.000+09:00",3780,3820,3755,3820,66995,0.0146082337317,-0.0116429495472,-0.0205128205128,42.6205592783,3878.22208118,3937.96813211,-59.7460509362,-26.1629714951,-33.5830794411,3981,3961.2,162.036569542,0.0214192968861,0.140053200532,-0.252883696211,,,,,"2024-02-19T06:52:52.000+09:00",0,2992,0,0.0196335078534,0.0340314136126,-0.00261780104712,1,0.00398406374502,0.0172642762284,-0.0404420999749,-0.0356457639099,-0.0156403274702,-0.00684894541755,-0.00879138205265,0.0424179501419,19.3603789742,"validation",3931.83333333,-0.0284430503158,0.959557900025,0.971556949684,104481.8,844099,0.0793686522552,178472603,-0.868700294634,4259.77589566,3702.22410434,0.211237588135,22846,92697,78899,-26769,-81292,-64810,0,-16000,-10000,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,0.00123307113322,0.0164820480495,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-19T00:00:00.000+09:00",3780,4050,3780,3895,747135,0.0196335078534,0.0386666666667,-0.0546116504854,47.4893629951,3880.80329946,3934.78530751,-53.9820080548,-31.726778807,-22.2552292478,3969.75,3960.7,169.748243146,0.0176804577903,0.137812774287,-0.038767756517,,,,,"2024-02-20T06:52:52.000+09:00",0,-11223,0,0.0551989730424,-0.00385109114249,-0.0205391527599,0,-0.0104712041885,0.0706806282723,-0.0188299011273,-0.0165879768728,-0.0138593088716,-0.00814551445623,-0.00571379441536,0.0435810637089,21.7914501293,"validation",3935.08333333,-0.0101861459944,0.981170098873,0.989813854006,210623.2,866175.55,0.862567640012,179219738,-0.821072010172,4243.29113036,3696.20886964,0.36336606875,-11736,-59371,107302,10788,57668,-90316,0,0,-10000,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,0.00774115067495,0.0186190488982,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-20T00:00:00.000+09:00",3870,4120,3870,4110,809267,0.0551989730424,0.096,-0.00242718446602,58.3894763986,3916.06433031,3947.76417362,-31.6998433124,-31.7213917081,0.0215483956707,3969.25,3967.6,175.480511493,0.0217242239532,0.137293054472,-0.0302411872969,,,,,"2024-02-21T06:52:52.000+09:00",0,48421,0,-0.0267639902676,-0.0620437956204,-0.0778588807786,0,-0.00641848523748,0.0641848523748,0.035460099515,0.0358907147898,-0.00771285725363,-0.00771810017228,5.24291865466e-06,0.0426959881977,21.9250624865,"validation",3939.75,0.0432134018656,1.03546009952,1.04321340187,355381.6,901973.1,0.897218553414,180029005,-0.743624338686,4241.72522823,3696.77477177,0.758280359858,-3285,36422,101461,2525,-37460,-84374,0,0,-10000,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,0.0635824880745,0.0462295274007,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-21T00:00:00.000+09:00",4015,4150,3980,4000,257882,-0.0267639902676,0.0568031704095,-0.0184049079755,52.3967185735,3928.97751026,3951.6334941,-22.6559838326,-29.908310133,7.25232630038,3965.5,3970.2,175.089046386,0.0223906952627,0.135461880529,-0.213411114742,,,,,"2024-02-22T06:52:52.000+09:00",0,5230,0,0.00625,-0.03625,-0.0575,0,-0.0231143552311,0.0413625304136,0.00870003782625,0.00750591909727,-0.00566399595815,-0.00747707753325,0.0018130815751,0.0437722615965,20.754307036,"validation",3942.58333333,0.0145632094016,1.00870003783,1.0145632094,387565.4,911606.1,0.282887532236,179771123,-0.746333476707,4234.08704362,3696.91295638,0.564224989291,29035,664,165358,-28441,-3875,-156427,0,0,-10000,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.0250783792901,-0.0243395239389,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-22T00:00:00.000+09:00",4040,4065,3940,4025,197432,0.00625,0.0690571049137,-0.00371287128713,53.5632225599,3943.75020099,3957.06805009,-13.3178490968,-26.5902179258,13.272368829,3964.75,3974.7,171.511257359,0.0223621548854,0.135107352063,-0.235034112454,,,,,"2024-02-23T06:52:55.000+09:00",0,-2010,0,-0.0186335403727,0.00869565217391,-0.0658385093168,1,0.01,0.03125,0.0151964184375,0.0126550431479,-0.00330878238429,-0.00660626532317,0.00329748293887,0.0426114925114,20.4934296914,"validation",3945.75,0.0200849014763,1.01519641844,1.02008490148,415742.2,917068.55,0.215285978349,179968555,-0.726315824482,4232.58343705,3696.91656295,0.612476621038,-33799,-34025,122242,34062,33500,-108303,0,0,-13000,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,0.00211931040851,-0.000740174407166,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-23T00:00:00.000+09:00",3980,4015,3920,3950,138990,-0.0186335403727,0.0340314136126,-0.0504807692308,49.6337659049,3944.71170853,3956.54449082,-11.8327822913,-23.6387307989,11.8059485076,3954.25,3975.1,166.760453261,0.0216280585608,0.127667115983,-0.252081096773,,,,,"2024-02-26T06:52:55.000+09:00",0,-13834,0,-0.0177215189873,0.0506329113924,-0.0443037974684,1,-0.0111801242236,0.023602484472,-0.0010747929443,-0.00631430655833,-0.00299564108639,-0.00598448880984,0.00298884772344,0.0422178362687,20.1236281268,"validation",3947.5,0.000633312222926,0.998925207056,1.00063331222,430141.2,911169.4,0.152540241145,179829565,-0.752746470634,4206.66384669,3701.83615331,0.49158128594,-36614,-23038,115259,36117,25426,-102044,0,0,-13000,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.0199209474298,-0.0168636492095,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-26T00:00:00.000+09:00",3960,3985,3880,3880,109944,-0.0177215189873,-0.00385109114249,-0.0348258706468,46.2252411672,3934.75606107,3950.87452854,-16.1184674745,-22.134678134,6.01621065949,3947.25,3975.1,162.348992314,0.0207355553894,0.127935666444,-0.261464966049,,,,,"2024-02-27T06:52:55.000+09:00",0,139,0,-0.00644329896907,0.0283505154639,-0.0296391752577,1,0.00253164556962,0.026582278481,-0.017037177782,-0.0239239264421,-0.00415424419445,-0.00570481395206,0.0015505697576,0.0418425237923,19.8713168592,"validation",3948.41666667,-0.0173276207763,0.982962822218,0.982672379224,302703,910887.45,0.120699873513,179719621,-0.752669937433,4199.74702969,3694.75297031,0.366830116608,-51167,-38767,139163,52521,37858,-126375,0,0,-13000,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,-0.00999201417046,-0.0163744772981,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-27T00:00:00.000+09:00",3880,3980,3815,3855,231101,-0.00644329896907,-0.0620437956204,-0.0574572127139,45.0357178385,3922.48589782,3943.77271161,-21.2868137864,-21.9651052645,0.678291478044,3935.5,3975.1,162.538350006,0.0202913536238,0.125338766801,-0.224797054191,,,,,"2024-02-28T06:52:55.000+09:00",0,-6769,0,0,0.0259403372244,-0.0246433203632,1,0,0.0425257731959,-0.0204548342015,-0.0302130764006,-0.00552187128052,-0.00569782237729,0.000175951096769,0.0421629961105,20.6077364105,"validation",3949.58333333,-0.0239476738053,0.979545165799,0.976052326195,187069.8,919248.8,0.25140201434,179488520,-0.761868114487,4182.13535837,3688.86464163,0.336803610539,8878,-21862,119106,-10083,20892,-107427,0,0,-13000,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,0.00187907889635,0.00929338537494,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-28T00:00:00.000+09:00",3855,3925,3850,3855,66086,0,-0.03625,-0.0457920792079,45.0357178385,3912.10345201,3937.1969552,-25.0935031899,-22.5907848496,-2.50271834039,3926.25,3976.7,156.28561072,0.0201805787518,0.124357110322,-0.278380013085,,,,,"2024-02-29T06:52:55.000+09:00",0,5553,0,0.05317769131,-0.00129701686122,0.00129701686122,0,0,0.0194552529183,-0.018147086915,-0.0306032640129,-0.00650933934888,-0.00586012577161,-0.000649213577273,0.0405410144539,19.355838493,"validation",3951.5,-0.0244211059091,0.981852913085,0.975578894091,148710.6,918332.05,0.071963076972,179488520,-0.758032238992,4170.3785522,3682.1214478,0.354072783873,14625,-37448,89384,-15702,38165,-78940,0,0,-13000,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.010376945201,-0.0112913616398,,,0,1,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-02-29T00:00:00.000+09:00",3875,4350,3855,4060,4361073,0.05317769131,0.00869565217391,-0.0228640192539,55.8422016887,3934.85676708,3946.29347703,-11.4367099512,-20.3599698699,8.92325991867,3921.5,3976.1,180.479495669,0.0226251150383,0.116992312345,1.02857663399,,,,,"2024-03-04T06:52:55.000+09:00",0,-4963,0,0.0221674876847,-0.0504926108374,-0.0603448275862,0,0.00518806744488,0.128404669261,0.0353181180671,0.0211010789467,-0.00281692363331,-0.00501477090392,0.00219784727061,0.0444530777509,23.5971669386,"validation",3957.33333333,0.0259433962264,1.03531811807,1.02594339623,981438.8,1124960.95,3.87664389595,183849593,-0.435123014714,4150.89267643,3692.10732357,0.801884092716,23009,18041,108655,-24150,-20354,-95702,0,0,-16000,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,0.0569216257968,0.0536757281184,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-04T00:00:00.000+09:00",4465,4600,4150,4150,3044849,0.0221674876847,0.0506329113924,0.015911872705,59.5978242046,3967.95572599,3961.3828491,6.57287688767,-14.9734005184,21.546277406,3924.75,3981.2,206.159531692,0.0228472222749,0.122380115256,0.559810842316,,,,,"2024-03-05T06:52:55.000+09:00",0,-48860,0,-0.0385542168675,-0.0518072289157,-0.0831325301205,0,0.0997536945813,0.110837438424,0.0573921905854,0.0423992766,0.00158382575606,-0.00360804831768,0.00519187407375,0.0496769955885,23.2598254817,"validation",3964,0.0469223007064,1.05739219059,1.04692230071,1562610.6,1274230.75,2.38955856308,186894442,-0.262339690044,4164.90567868,3684.59432132,0.968966632899,3622,18374,88478,-4730,-19955,-75809,0,0,-16000,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,0.0100911619759,0.0105678770423,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-05T00:00:00.000+09:00",4100,4195,3980,3990,331702,-0.0385542168675,0.0283505154639,-0.0135970333745,51.2523591993,3971.34715276,3963.50263806,7.8445147029,-10.4098174741,18.254332177,3922,3983.3,206.790993714,0.0243406159834,0.12024732493,-0.3025408559,,,,,"2024-03-06T06:52:55.000+09:00",0,49925,0,-0.00877192982456,-0.0288220551378,-0.0488721804511,0,-0.0120481927711,0.0518072289157,0.0173380928098,0.0016820224437,0.00196604378519,-0.00260897681056,0.00457502059575,0.0518273167203,21.0035387651,"validation",3965.16666667,0.00626287251482,1.01733809281,1.00626287251,1606962.2,1287258.5,0.257680955302,186562740,-0.269805210065,4157.80500419,3686.19499581,0.644186931559,6378,20097,120452,-15542,-29898,-116563,430,430,-15570,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,-0.0292544827344,-0.030993819603,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-06T00:00:00.000+09:00",3960,4055,3940,3955,175292,-0.00877192982456,0.0259403372244,-0.0210396039604,49.615649845,3968.83220618,3962.87281302,5.95939316551,-7.1359753462,13.0953685117,3917.75,3984.6,200.234494163,0.0244090082466,0.117486168246,-0.353806247495,,,,,"2024-03-07T06:52:55.000+09:00",0,6695,0,-0.0265486725664,-0.0341340075853,-0.0530973451327,0,-0.00751879699248,0.0288220551378,0.0095080084232,-0.00742860011043,0.001506799789,-0.00180429212293,0.00331109191194,0.050628190686,20.3569443155,"validation",3968.33333333,-0.00335993280134,1.00950800842,0.996640067199,1595800.4,1292131.9,0.135661072991,186387448,-0.272559210093,4147.89071782,3687.60928218,0.580928747317,46409,55572,146483,-45421,-55692,-132920,0,0,-16000,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,-0.00578634818344,-0.0137351672404,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-07T00:00:00.000+09:00",3960,3965,3840,3850,188112,-0.0265486725664,-0.00129701686122,-0.0387016229713,44.9754260431,3950.55032831,3954.51186391,-3.96153559644,-6.50108739625,2.53955179981,3910,3983.6,194.860601723,0.025002302589,0.116776496574,-0.350590935457,,,,,"2024-03-08T06:52:55.000+09:00",0,-19399,0,0.0012987012987,-0.012987012987,-0.0285714285714,0,0.00126422250316,0.031605562579,-0.0153452685422,-0.0335375037654,-0.00102897028479,-0.0016885941289,0.000659623844106,0.0506131433047,20.4006212378,"validation",3968,-0.0297379032258,0.984654731458,0.970262096774,1620205.6,1294504.75,0.145315805137,186199336,-0.273892621869,4138.2980508,3681.7019492,0.368592833383,2315,6064,69589,-2004,-6257,-56634,0,0,-16000,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.0288693324969,-0.0181643248801,,,0,1,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-08T00:00:00.000+09:00",3830,3890,3820,3855,64515,0.0012987012987,-0.0504926108374,-0.00899742930591,45.2380681735,3935.8502778,3947.14061473,-11.2903369274,-7.45893730247,-3.83139962488,3908.25,3983.7,185.941987314,0.0242221329782,0.117402052636,-0.483255051812,,,,,"2024-03-11T06:52:55.000+09:00",0,-12950,0,0.0207522697795,-0.0142671854734,-0.0376134889754,0,-0.00519480519481,0.0181818181818,-0.0136250239877,-0.0323066495971,-0.00292875147272,-0.00193487348962,-0.000993877983109,0.048233978551,19.3317793239,"validation",3968.91666667,-0.0287022067315,0.986374976012,0.971297793269,760894,586179.3,0.110060181245,186263851,0.614524685536,4137.66828611,3678.83171389,0.383945606726,-5998,-8910,88865,15909,10161,-74948,-430,0,-16000,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.0110633446142,-0.0100637504891,,,0,1,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-11T00:00:00.000+09:00",3855,3935,3815,3935,118325,0.0207522697795,-0.0518072289157,0.0181112548512,49.3997159852,3935.71946583,3946.24130993,-10.521844102,-8.07151866237,-2.4503254396,3911.75,3985.9,181.231845363,0.0245921162168,0.116984589136,-0.414973951941,,,,,"2024-03-12T06:52:55.000+09:00",0,16425,0,-0.0152477763659,-0.0317662007624,-0.0749682337992,0,0,0.0311284046693,0.00594363136704,-0.0127700143004,-0.00267391209707,-0.00205121185829,-0.000622700238781,0.0460563774748,19.9588565178,"validation",3969,-0.00856638951877,1.00594363137,0.991433610481,175589.2,568205.7,0.20824324712,186382176,0.686419988395,4140.55723328,3682.94276672,0.550806960224,-35894,16056,104089,36125,-14837,-90658,0,0,-16000,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.0284042555276,0.0176028618682,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-12T00:00:00.000+09:00",3900,3900,3845,3875,65070,-0.0152477763659,-0.0288220551378,0.0333333333333,46.5428771713,3926.37800955,3940.96417586,-14.5861663145,-9.3744481928,-5.21171812174,3918,3987.6,174.71528498,0.0238719169907,0.110941217244,-0.455874181266,,,,,"2024-03-13T06:52:55.000+09:00",0,-6666,0,-0.0141935483871,-0.0154838709677,-0.0683870967742,0,-0.00889453621347,0.0139771283355,-0.0109749872384,-0.0282375363627,-0.00376417195214,-0.00241921243685,-0.00134495951529,0.0450878154787,19.3455198382,"validation",3968.91666667,-0.0236630482709,0.989025012762,0.976336951729,122262.8,560637.8,0.116064239693,186317106,0.709184521629,4135.33384458,3700.66615542,0.401073852342,26653,26339,-51702,-25845,-16560,49068,0,-430,0,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.023507671698,-0.0309796270846,,,0,1,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-13T00:00:00.000+09:00",3880,3905,3800,3820,97411,-0.0141935483871,-0.0341340075853,0.0186666666667,44.0292618617,3910.01216193,3932.00386654,-21.9917046143,-11.8978994771,-10.0938051372,3921.5,3988.5,169.735621767,0.0241281250224,0.106323100771,-0.42677380693,,,,,"2024-03-14T06:52:55.000+09:00",0,-7191,0,-0.00523560209424,-0.00785340314136,-0.0615183246073,0,0.00129032258065,0.0270967741935,-0.0258829529517,-0.0422464585684,-0.00575699073672,-0.00311463337097,-0.00264235736575,0.0444334088396,19.7347001239,"validation",3968.33333333,-0.037379252415,0.974117047048,0.962620747585,106686.6,561234.6,0.173565564204,186219695,0.69975211792,4129.97301984,3713.02698016,0.256563223195,13844,-41475,28657,-14775,40807,-31453,0,0,0,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.0185786465111,-0.01444081997,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-14T00:00:00.000+09:00",3810,3850,3775,3800,46281,-0.00523560209424,-0.012987012987,0.00396301188904,43.1173566379,3893.08721394,3922.22580235,-29.1385884147,-15.3460372646,-13.7925511501,3922.25,3987.9,162.968791641,0.0240918626692,0.105349164353,-0.470994704815,,,,,"2024-03-15T06:52:34.000+09:00",0,-9616,0,0,-0.00789473684211,-0.0447368421053,0,-0.00261780104712,0.0196335078534,-0.0311683345019,-0.0471175305299,-0.00766804958282,-0.00403843085911,-0.00362961872371,0.042886524116,18.9852431401,"validation",3968.75,-0.0425196850394,0.968831665498,0.957480314961,78320.4,558700.5,0.0828368687696,186173414,0.690106595573,4128.85287994,3715.64712006,0.204142555915,1097,14838,-15882,-2020,-14853,13180,0,0,0,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.0145875031029,-0.00252752393079,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-15T00:00:00.000+09:00",3810,3830,3775,3800,35339,0,-0.0142671854734,0.00929614873838,43.1173566379,3878.7661041,3913.17203922,-34.4059351141,-19.1580168345,-15.2479182796,3924,3985.2,155.256735095,0.0240561016373,0.102845086977,-0.479857251155,,,,,"2024-03-18T06:52:39.000+09:00",0,-3044,0,0.00263157894737,-0.0105263157895,-0.0197368421053,0,0.00263157894737,0.0144736842105,-0.0316004077472,-0.0464719462009,-0.00905419345107,-0.0050415833775,-0.00401261007357,0.0408570355514,18.7154988021,"validation",3963.91666667,-0.0413521979524,0.968399592253,0.958647802048,72485.2,557640.05,0.063372420973,186173414,0.696489249651,4125.78206065,3722.21793935,0.192737799384,-4613,27724,2830,3790,-28679,-5372,0,0,0,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0190969412526,0.00795475031549,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-18T00:00:00.000+09:00",3800,3830,3770,3810,33435,0.00263157894737,-0.0317662007624,-0.00261780104712,43.7924169576,3868.18670347,3905.52966594,-37.3429624698,-22.7950059616,-14.5479565082,3923.5,3979.6,148.452682588,0.0238518401716,0.103406189655,-0.479720804974,,,,,"2024-03-19T06:52:39.000+09:00",0,-4356,0,0.00131233595801,-0.00918635170604,-0.0433070866142,0,0,0.0157894736842,-0.0289282528355,-0.0426173484772,-0.00980130248551,-0.00598294119726,-0.00381836128825,0.0389639586846,18.6627430105,"validation",3962.5,-0.0384858044164,0.971071747165,0.961514195584,55507.2,555962.05,0.0601389968974,186206849,0.695573196048,4126.35709256,3720.64290744,0.220246409504,23423,17842,29234,-23534,-18852,-28218,0,0,0,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.00449295795773,-0.0132919155896,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-19T00:00:00.000+09:00",3790,3905,3780,3815,72720,0.00131233595801,-0.0154838709677,-0.0205391527599,44.1493164997,3860.00413371,3898.82376476,-38.8196310537,-25.99993098,-12.8197000737,3919.5,3975.6,146.777490975,0.0234341195201,0.106154384267,-0.411188921295,,,,,"2024-03-20T06:52:47.000+09:00",0,4040,0,-0.00655307994758,-0.0131061598952,-0.0511140235911,0,-0.00524934383202,0.0328083989501,-0.026661563975,-0.0403964181507,-0.0101755258332,-0.00681518505373,-0.00336034077948,0.0384737853145,19.4410676762,"validation",3961.33333333,-0.0369404240996,0.973338436025,0.9630595759,57037.2,522241.3,0.139245976908,186279569,0.675916573431,4127.53605457,3711.46394543,0.248841612534,20116,8301,15970,-20312,-9320,-17920,0,0,0,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.0123591592982,0.0041855136702,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-20T00:00:00.000+09:00",3835,3845,3785,3790,51921,-0.00655307994758,-0.00785340314136,-0.0778588807786,42.6897321514,3849.23426698,3890.76274515,-41.5284781658,-29.1056404172,-12.4228377487,3903.5,3968.9,140.579098762,0.0196136103406,0.100337703842,-0.394667871666,,,,,"2024-03-21T06:52:47.000+09:00",0,-19435,0,-0.00527704485488,-0.00791556728232,-0.0369393139842,0,0.00524246395806,0.0157273918742,-0.0290764698348,-0.0450754617148,-0.0109573821018,-0.00767958850057,-0.00327779360123,0.0370921104914,19.0975999148,"validation",3959.66666667,-0.0428487246401,0.970923530165,0.95715127536,47939.2,484374,0.107191963235,186227648,0.639861243585,4099.33411347,3707.66588653,0.210213920377,17282,31162,23397,-17507,-31411,-25404,0,0,0,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.0193421710073,-0.00603733284305,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-21T00:00:00.000+09:00",3780,3820,3770,3770,57000,-0.00527704485488,-0.00789473684211,-0.0575,41.5074902223,3837.04437975,3881.81735662,-44.7729768643,-32.2391077066,-12.5338691577,3892,3961.8,134.109163137,0.018904947716,0.102161581977,-0.379844597928,,,,,"2024-03-22T06:52:47.000+09:00",0,-5677,0,-0.0026525198939,0.0238726790451,-0.0464190981432,1,-0.00263852242744,0.0131926121372,-0.0313463514902,-0.0484123378262,-0.0118761211842,-0.00855148745533,-0.00332463372884,0.0355727223174,19.1856368319,"validation",3957.5,-0.0473783954517,0.96865364851,0.952621604548,50083,474329.9,0.12016952758,186170648,0.674585873671,4090.80643853,3693.19356147,0.193168891049,3895,20640,4094,-3926,-20758,-3703,0,0,0,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0293352723077,-0.0196805447707,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-22T00:00:00.000+09:00",3755,3795,3750,3760,42036,-0.0026525198939,-0.0105263157895,-0.0658385093168,40.89762246,3825.19139825,3872.79384872,-47.6024504673,-35.3117762587,-12.2906742085,3878.75,3953.8,127.744222913,0.0187915703539,0.101526427915,-0.385523294857,,,,,"2024-03-25T06:52:44.000+09:00",0,-6337,0,0.00398936170213,0.0146276595745,-0.0425531914894,1,-0.00397877984085,0.0119363395225,-0.0306155333548,-0.0490161363751,-0.0126602261881,-0.00939142985604,-0.00326879633206,0.0339745273703,18.8784559157,"validation",3956,-0.0495449949444,0.969384466645,0.950455005056,51422.4,466560.1,0.0900977173144,186128612,0.660156858677,4075.64781614,3681.85218386,0.198447645766,19971,32885,69740,-19920,-33030,-71902,0,0,0,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,-0.000365652321681,-0.00230970951227,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-25T00:00:00.000+09:00",3755,3785,3755,3775,17823,0.00398936170213,-0.00918635170604,-0.0443037974684,42.2678813882,3817.46964468,3865.54985993,-48.0802152505,-37.8654640571,-10.2147511935,3870,3947.5,120.762492704,0.018508754537,0.102841078771,-0.401238761362,,,,,"2024-03-26T06:52:43.000+09:00",0,1655,0,-0.00264900662252,0.00794701986755,-0.0529801324503,1,-0.00132978723404,0.00797872340426,-0.0245478036176,-0.0436985433819,-0.0127364808611,-0.0100305865052,-0.00270589435588,0.0319900642926,18.0244007136,"validation",3955.16666667,-0.0455522312587,0.975452196382,0.954447768741,48300,460501.75,0.0387034359804,186146435,0.685868186169,4068.99748742,3671.00251258,0.261303518876,21161,28900,81172,-21311,-29188,-82832,0,0,0,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,0.00798781907617,-0.00675202638168,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-26T00:00:00.000+09:00",3735,3800,3735,3765,34704,-0.00264900662252,-0.0131061598952,-0.0296391752577,41.5758398796,3809.39739165,3858.10172215,-48.7043305053,-40.0332373467,-8.67109315854,3864.25,3938.7,116.779457511,0.0181606637274,0.105629839505,-0.382072306866,,,,,"2024-03-27T06:52:43.000+09:00",0,3260,0,-0.00132802124834,0.00796812749004,-0.0424966799469,1,-0.0105960264901,0.0172185430464,-0.0256841560458,-0.0441008454566,-0.0129360771594,-0.0106329979673,-0.00230307919217,0.0310171201889,18.688113381,"validation",3954.75,-0.0479802768822,0.974315843954,0.952019723118,40696.8,456739.75,0.0759820006908,186111731,0.699754072204,4068.34005365,3660.15994635,0.256847533176,31275,31799,86536,-31664,-32110,-87888,0,0,0,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.00977941789967,-0.00527571808921,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-27T00:00:00.000+09:00",3785,3785,3745,3760,37374,-0.00132802124834,-0.00791556728232,-0.0246433203632,41.2125064319,3801.79779293,3850.83492792,-49.0371349868,-41.8340168747,-7.20311811207,3859.5,3932.1,111.295210546,0.0181229701258,0.108351283497,-0.369954220863,,,,,"2024-03-28T06:52:44.000+09:00",0,5155,0,0.0265957446809,-0.00398936170213,-0.0412234042553,0,0.00531208499336,0.0106241699867,-0.0257805415209,-0.0437679611404,-0.0130417912199,-0.0111260683178,-0.00191572290215,0.0295997900389,18.760904798,"validation",3954.5,-0.0491844733848,0.974219458479,0.950815526615,37787.4,447053.4,0.0836007510512,186074357,0.736582810913,4068.59088933,3650.40911067,0.262065194902,10185,25788,71047,-10593,-26116,-72412,0,0,0,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,-0.000609872765701,0.00395530244256,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-28T00:00:00.000+09:00",3765,3940,3740,3860,216618,0.0265957446809,0.0238726790451,0.00129701686122,50.5249791518,3810.75197864,3851.51382215,-40.7618435124,-41.6195822023,0.857738689874,3859.75,3926.7,117.631266936,0.0191029745711,0.108338999177,-0.215296982162,,,,,"2024-03-29T06:52:43.000+09:00",0,4277,0,-0.0116580310881,-0.0310880829016,-0.0673575129534,0,0.00132978723404,0.0531914893617,6.47710343935e-05,-0.0169862734612,-0.0105600630861,-0.0107822751819,0.000222212095822,0.0304744214859,20.5443131762,"validation",3955,-0.0240202275601,1.00006477103,0.97597977244,69711,454580,0.476523384223,186290975,0.748213185798,4068.83072604,3650.66927396,0.500597855203,1379,26384,67926,-1605,-26867,-68735,0,0,0,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.0299676608657,0.0279126171088,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-03-29T00:00:00.000+09:00",3860,3865,3780,3815,45450,-0.0116580310881,0.0146276595745,-0.0603448275862,46.9228317536,3811.40552038,3848.80909458,-37.4035741975,-40.7763806013,3.37280640378,3847.5,3922,115.300462155,0.0148798365426,0.0979343302012,-0.298200901873,,,,,"2024-04-01T06:52:43.000+09:00",0,-8148,0,-0.00262123197903,-0.0275229357798,-0.0537352555701,0,0,0.0220207253886,-0.00844704353476,-0.0272819989801,-0.00980434448166,-0.0106884352821,0.000884090800467,0.0302229258597,18.9710640491,"validation",3953,-0.0349101947888,0.991552956465,0.965089805211,70393.8,238798.85,0.190327549735,186245525,0.501663219902,4035.90116772,3659.09883228,0.413747880673,-10114,1714,53413,9940,-2250,-53798,0,0,0,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.0119530249333,-0.00665830579826,,,0,1,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-01T00:00:00.000+09:00",3815,3830,3780,3805,35197,-0.00262123197903,0.00794701986755,-0.0831325301205,46.1356693691,3810.42005571,3845.56397646,-35.1439207549,-39.649888632,4.50596787716,3830.25,3920.1,110.636143429,0.0137193314989,0.0667970929246,-0.678218608024,,,,,"2024-04-02T06:52:43.000+09:00",0,227,0,-0.00262812089356,-0.0433639947438,-0.0499342969777,0,0,0.0131061598952,-0.00659225899093,-0.0293614958802,-0.00923624724176,-0.0104204700741,0.00118422283237,0.029076516013,18.7127874084,"validation",3948.25,-0.036281897043,0.993407741009,0.963718102957,73868.6,88316.25,0.398533678683,186210328,-0.387309243769,3958.17478259,3702.32521741,0.401309193225,-9989,-5362,57436,9861,5056,-57821,0,0,0,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,-0.00306905349121,-0.0102965494832,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-02T00:00:00.000+09:00",3790,3860,3770,3795,44718,-0.00262812089356,0.00796812749004,-0.0488721804511,45.3169677577,3808.04773945,3841.81849673,-33.7707572798,-38.4740623616,4.70330508179,3820.5,3913.6,109.162133184,0.0112353876963,0.0552252719084,-0.528612465938,,,,,"2024-04-03T06:52:44.000+09:00",0,-7850,0,-0.0131752305665,-0.0487483530962,-0.0461133069829,0,-0.00394218134034,0.023653088042,-0.00667451904201,-0.0303045789043,-0.00889875027136,-0.0101380928489,0.00123934257755,0.0287647254768,18.9495710798,"validation",3944.58333333,-0.0379211999577,0.993325480958,0.962078800042,75871.4,73967.05,0.604566492783,186165610,-0.268450614159,3925.99407566,3715.00592434,0.379140132563,1419,-3472,62967,-1499,3298,-54692,0,0,-430,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.00455689455743,0.0202334057654,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-03T00:00:00.000+09:00",3770,3780,3740,3745,41497,-0.0131752305665,-0.00398936170213,-0.0530973451327,41.3644754933,3798.34808722,3834.64675623,-36.2986690041,-38.0389836901,1.74031468598,3810,3906.1,105.293409385,0.0113992716979,0.0475638059426,-0.509903796444,,,,,"2024-04-04T06:52:44.000+09:00",0,-4427,0,-0.00133511348465,-0.0427236315087,-0.0173564753004,0,-0.00658761528327,0.0105401844532,-0.0170603674541,-0.0412431837383,-0.00969256849242,-0.0101572720134,0.000464703520956,0.028115730143,18.8615533168,"validation",3938.25,-0.0490700184092,0.982939632546,0.950929981591,76696,67277.3,0.616805371202,186124113,-0.19570865656,3900.60905032,3719.39094968,0.141316183262,6415,-2056,13419,-6415,1928,-14792,0,0,0,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,0.0036018546737,-0.000131118362495,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-04T00:00:00.000+09:00",3720,3770,3720,3740,19616,-0.00133511348465,-0.0310880829016,-0.0285714285714,40.9795628378,3789.37145842,3827.6358854,-38.2644269761,-38.0840723473,-0.180354628812,3804.5,3899.4,101.343880144,0.00999534354311,0.0491712915189,-0.907635200082,,,,,"2024-04-05T06:52:43.000+09:00",0,-2959,0,-0.00802139037433,-0.0294117647059,-0.0106951871658,0,-0.00667556742323,0.0133511348465,-0.01695360757,-0.0408780838078,-0.0102311302075,-0.0101829070447,-4.82231627839e-05,0.0270972941561,18.1109417428,"validation",3931.83333333,-0.0487897927176,0.98304639243,0.951210207282,37295.6,58852.5,0.333307845886,186104497,-0.0805734675672,3898.03608929,3710.96391071,0.155213295273,15783,9042,70904,-15901,-9240,-71718,0,0,0,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.014275781464,-0.00467617444196,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-05T00:00:00.000+09:00",3735,3740,3705,3710,30569,-0.00802139037433,-0.0275229357798,-0.0376134889754,38.6553282091,3777.16046482,3818.92211611,-41.7616512906,-38.819588136,-2.94206315466,3797.25,3892.8,96.605031562,0.0100756597481,0.0521795615802,-0.609241455873,,,,,"2024-04-08T06:52:43.000+09:00",0,3547,0,-0.0188679245283,0.00404312668464,-0.010781671159,1,-0.00133689839572,0.00935828877005,-0.0229771545197,-0.046958487464,-0.0112565097818,-0.0104635008453,-0.000793008936566,0.0260390920652,18.546528867,"validation",3924.33333333,-0.0546164953708,0.97702284548,0.945383504629,34319.4,57155.2,0.534841974134,186073928,-0.166146737305,3896.31942011,3698.18057989,0.0596522120183,11249,17891,80214,-12217,-18859,-82818,0,0,0,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,0.00211354762713,0.00399582561842,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-08T00:00:00.000+09:00",3705,3750,3640,3640,53034,-0.0188679245283,-0.0433639947438,-0.0749682337992,33.8334095416,3756.05885485,3805.66862603,-49.6097711804,-40.9776247449,-8.63214643559,3782.5,3882.4,97.5618150218,0.00929911562726,0.0531256455794,-0.0207317586913,,,,,"2024-04-09T06:52:44.000+09:00",0,2577,0,-0.00824175824176,0.00137362637363,0.0178571428571,1,-0.00134770889488,0.0296495956873,-0.0376734963648,-0.0624356068411,-0.0136290580166,-0.0112575892156,-0.00237146880099,0.0268026964346,19.0784274621,"validation",3916.83333333,-0.070677843496,0.962326503635,0.929322156504,37886.8,53890.65,0.984103921552,186020894,-0.335199148646,3882.9738772,3682.0261228,-0.209139549345,14435,22368,63748,-15482,-23415,-66399,0,0,0,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.0201353283032,-0.0054320259166,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-09T00:00:00.000+09:00",3690,3720,3610,3610,27711,-0.00824175824176,-0.0487483530962,-0.0683870967742,31.9915612774,3733.58826179,3791.17465373,-57.5863919354,-44.299378183,-13.2870137524,3769.25,3874.2,98.450256806,0.00898981432566,0.0619536342416,-0.584185062581,,,,,"2024-04-11T06:52:44.000+09:00",0,216,0,-0.00692520775623,0.00277008310249,0.016620498615,1,0.0137362637363,0.0302197802198,-0.0422497844399,-0.0681947240721,-0.0159519091234,-0.0122712958956,-0.00368061322782,0.0272715392814,18.4210477866,"validation",3906.91666667,-0.0759976963931,0.95775021556,0.924002303607,34485.4,52022.7,0.532671314638,185993183,-0.311328516205,3886.00936793,3652.49063207,-0.181958128157,3061,10684,47312,-4033,-11774,-49906,0,0,0,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,-0.00364587576977,-0.00680085279537,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-11T00:00:00.000+09:00",3570,3635,3550,3585,21833,-0.00692520775623,-0.0427236315087,-0.0615183246073,30.5014064755,3710.72852921,3775.90245716,-65.1739279464,-48.4742881356,-16.6996398107,3757.5,3864.1,97.489524177,0.00869197168074,0.074050431617,-0.648185883706,,,,,"2024-04-12T06:52:30.000+09:00",0,-3849,0,0.0125523012552,0.0181311018131,0.0153417015342,1,-0.01108033241,0.0235457063712,-0.0459081836327,-0.0722289795813,-0.0181796172793,-0.0135214192847,-0.00465819799463,0.0271937305933,18.1756916315,"validation",3898.5,-0.0804155444402,0.954091816367,0.91958445556,30552.6,48243.8,0.452555561544,185971350,-0.257385404964,3896.6222484,3618.3777516,-0.119958353115,-1535,9941,64835,3012,-9432,-65031,0,0,0,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,-0.00759060277908,-0.00549386007839,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-12T00:00:00.000+09:00",3600,3645,3600,3630,20113,0.0125523012552,-0.0294117647059,-0.0447368421053,36.2569455894,3698.30875548,3765.09486774,-66.7861122519,-52.1366529589,-14.649459293,3749,3855.9,94.8117010215,0.00931868979348,0.0790480509661,-0.650945495471,,,,,"2024-04-15T06:52:30.000+09:00",0,-834,0,0.0261707988981,-0.00964187327824,0.00413223140496,0,0.00418410041841,0.0125523012552,-0.0317417978128,-0.0585855442309,-0.0183983780308,-0.0143627143137,-0.00403566371708,0.0261189259012,18.1061095921,"validation",3890.16666667,-0.0668780257915,0.968258202187,0.933121974208,30652,46935.4,0.428525164375,185991463,-0.193831308565,3897.17557154,3600.82442846,0.0984493301882,-4710,1875,57941,6265,-1249,-58114,0,0,0,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.0218394721037,0.00979038539461,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-15T00:00:00.000+09:00",3550,3730,3545,3725,38027,0.0261707988981,0.00404312668464,-0.0197368421053,46.3569043632,3702.41510079,3762.12487753,-59.7097767391,-53.6512777149,-6.05849902419,3745.25,3847.3,101.253722377,0.0111910834488,0.0782916384977,-0.219636731254,,,,,"2024-04-16T06:52:36.000+09:00",0,1073,0,-0.0214765100671,-0.0335570469799,-0.00671140939597,0,-0.0220385674931,0.0509641873278,-0.00540684867499,-0.0317885270189,-0.0160294702655,-0.0144030275745,-0.00162644269106,0.0271822073496,18.7688738506,"validation",3884.75,-0.0411223373447,0.994593151325,0.958877662655,32143.6,47069.8,0.807885310751,186029490,-0.152883589903,3891.86087954,3598.63912046,0.430939640826,2663,2098,54588,-1077,-634,-54773,0,0,0,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,0.0304179146627,0.0355261512055,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-16T00:00:00.000+09:00",3725,3795,3630,3645,76651,-0.0214765100671,0.00137362637363,-0.0433070866142,40.5326211417,3693.58200836,3753.44896068,-59.8669523147,-54.8944126349,-4.97253967981,3737,3838.5,105.807027922,0.0120104633196,0.0800889748651,0.660226661202,,,,,"2024-04-17T06:52:51.000+09:00",0,-1435,0,-0.00685871056241,-0.0192043895748,0.0123456790123,0,0,0.0442953020134,-0.024618678084,-0.0504103165299,-0.0164244039272,-0.0150601955103,-0.00136420841696,0.0290279911993,19.4481295786,"validation",3880.5,-0.0606880556629,0.975381321916,0.939311944337,36867,49230.6,1.55697878961,185952839,-0.257979793056,3886.64624954,3587.35375046,0.192608400526,4467,-27,45879,-4505,1545,-46002,0,0,0,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.00129135877798,0.00152858131976,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-17T00:00:00.000+09:00",3660,3695,3605,3620,17195,-0.00685871056241,0.00277008310249,-0.0511140235911,38.8883178669,3682.26169939,3743.56385248,-61.3021530954,-56.175960727,-5.12619236841,3727.25,3830,104.677954499,0.0120250620509,0.0823182761021,-0.701256072944,,,,,"2024-04-18T06:52:51.000+09:00",0,-59,0,0.00828729281768,-0.00414364640884,0.0110497237569,0,0.00411522633745,0.0246913580247,-0.0287745656986,-0.0548302872063,-0.0169342964352,-0.0155182211953,-0.00141607523989,0.0289165620162,17.9466032438,"validation",3872.16666667,-0.0651228855507,0.971225434301,0.934877114449,34763.8,46454.35,0.370148328413,185935644,-0.370175236549,3880.6603973,3573.8396027,0.150447421143,3210,2024,41035,-3255,-471,-41057,0,0,0,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.00289362980768,-0.0071228764586,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-18T00:00:00.000+09:00",3600,3675,3600,3650,9749,0.00828729281768,0.0181311018131,-0.0369393139842,41.9325376825,3677.29836102,3736.63319674,-59.3348357231,-56.8077357262,-2.52709999686,3720.25,3822.2,102.558100606,0.0122114586571,0.0828403015301,-0.81492532695,,,,,"2024-04-19T06:52:51.000+09:00",0,1285,0,-0.0150684931507,-0.0123287671233,0.00958904109589,0,-0.00552486187845,0.0207182320442,-0.018883139574,-0.045052587515,-0.0162561193762,-0.0155637632127,-0.000692356163524,0.028098109755,17.3874024693,"validation",3864.33333333,-0.0554645044423,0.981116860426,0.944535495558,32347,44345.75,0.219840683718,185945393,-0.318243574638,3874.34331588,3566.15668412,0.272053707855,1878,5511,39184,-2048,-5694,-39314,0,0,0,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.0112624289509,-0.0188665911961,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-19T00:00:00.000+09:00",3665,3680,3575,3595,20290,-0.0150684931507,-0.00964187327824,-0.0464190981432,38.1777276931,3664.63707471,3726.14184883,-61.5047741268,-57.7471434063,-3.75763072049,3711.5,3814,102.732521991,0.0125328490053,0.0870247231494,-0.520866269874,,,,,"2024-04-22T06:52:51.000+09:00",0,-4504,0,0.00139082058414,0.00139082058414,0.0152990264256,1,0.0041095890411,0.0287671232877,-0.0313889263101,-0.057420031463,-0.0171084211758,-0.016063183145,-0.00104523803073,0.0285765012493,18.1051827167,"validation",3856.33333333,-0.0677673091883,0.96861107369,0.932232690812,32382.4,42510.25,0.477296651984,185925103,-0.288806817179,3872.99612998,3550.00387002,0.139310242261,1040,5723,43024,-1214,-5934,-43290,0,0,0,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.00119142258925,0.000989474476265,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-22T00:00:00.000+09:00",3595,3630,3585,3600,13075,0.00139082058414,-0.0335570469799,-0.0425531914894,38.71498596,3654.69290937,3716.79800818,-62.1050988121,-58.6187344875,-3.48636432459,3703.5,3808.2,98.6087704204,0.0125580469542,0.0901073176917,-0.648745027816,,,,,"2024-04-23T06:52:51.000+09:00",0,-3322,0,-0.00694444444444,0.00277777777778,0.0111111111111,1,0,0.0125173852573,-0.0279465370595,-0.0546714983457,-0.0172514163367,-0.0162829818021,-0.000968434534609,0.0273913251168,17.6671464346,"validation",3849,-0.0646921278254,0.97205346294,0.935307872175,27392,41062.2,0.318419373536,185938178,-0.231884799158,3870.35622554,3536.64377446,0.189852746975,1228,589,22292,-1550,-944,-22687,0,0,0,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.0131084193439,-0.00325338129017,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-23T00:00:00.000+09:00",3635,3635,3575,3575,16879,-0.00694444444444,-0.0192043895748,-0.0529801324503,36.9843305938,3642.43246177,3706.29445202,-63.8619902457,-59.6673856391,-4.19460460656,3693.5,3802.4,95.8510011046,0.0125192764001,0.093351994482,-0.559138173276,,,,,"2024-04-24T06:52:51.000+09:00",0,-4303,0,0.00839160839161,0.0111888111888,0.0125874125874,1,0.00972222222222,0.0166666666667,-0.0320833897387,-0.0598043341048,-0.017863493775,-0.0166901778012,-0.00117331597386,0.0268114688405,17.9155459964,"validation",3839.25,-0.0688285472423,0.967916610261,0.931171452758,15437.6,41015,0.411532366207,185921299,-0.274455686944,3865.89779581,3521.10220419,0.156318111715,3208,4252,21231,-3394,-4583,-21397,0,0,0,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,-0.00450285992455,-0.00649517627864,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-24T00:00:00.000+09:00",3570,3625,3570,3605,17736,0.00839160839161,-0.00414364640884,-0.0424966799469,40.4258878208,3636.6736215,3698.79115928,-62.1175377763,-60.1574160666,-1.96012170977,3685.5,3799.5,92.9330724543,0.0127480383683,0.0940068156672,-0.516263593484,,,,,"2024-04-25T06:52:51.000+09:00",0,5368,0,0,0.00416088765603,0.00138696255201,1,-0.0013986013986,0.0153846153846,-0.0218423551757,-0.0511909461771,-0.0172309397438,-0.016687216662,-0.000543723081767,0.0257789382675,17.9734288167,"validation",3832.33333333,-0.0593198225624,0.978157644824,0.940680177438,15545.8,40166.6,0.441560898856,185939035,-0.214974630663,3858.73105957,3512.26894043,0.267651366333,6534,9047,18283,-6691,-9370,-18317,0,0,0,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0117111738975,-0.0114678730618,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-25T00:00:00.000+09:00",3605,3615,3570,3605,10778,0,-0.0123287671233,-0.0412234042553,40.4258878208,3631.80075665,3691.843666,-60.0429093428,-60.1345147218,0.0916053790239,3677.75,3796.6,89.5092815647,0.0127552809738,0.0941197231811,-0.638897168354,,,,,"2024-04-26T06:52:51.000+09:00",0,1843,0,-0.00138696255201,0.0208044382802,-0.00138696255201,1,0,0.0124826629681,-0.0197811161716,-0.0504662066059,-0.0166554533545,-0.0166808640005,2.54106460538e-05,0.0248292043175,17.4753393739,"validation",3824.25,-0.0573315029091,0.980218883828,0.942668497091,15751.6,38836.8,0.277520290034,185939035,-0.174218782186,3850.82440596,3504.67559404,0.289830276769,13530,12241,25637,-12974,-11870,-25068,0,0,0,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.0176137531533,0.0104032566717,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-26T00:00:00.000+09:00",3600,3635,3565,3600,16994,-0.00138696255201,0.00139082058414,-0.0673575129534,40.003585492,3626.90833255,3685.04043148,-58.1320989251,-59.7340315625,1.60193263734,3664.75,3792.9,88.1157614529,0.0109458625258,0.0842717531492,-0.718324766604,,,,,"2024-04-29T06:52:51.000+09:00",0,-1312,0,0.00277777777778,0.0277777777778,-0.0138888888889,1,-0.00138696255201,0.0194174757282,-0.0176683266253,-0.0508581823934,-0.016147805257,-0.0165927865451,0.000444981288151,0.0244766004036,17.9293047604,"validation",3816.91666667,-0.0568303386241,0.982331673375,0.943169661376,15092.4,28855.6,0.588932477578,185922041,-0.639276258335,3819.16745368,3510.33254632,0.290341057768,3665,6877,23517,-2555,-5924,-22347,0,0,0,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.0119286155867,-0.00555919610333,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-29T00:00:00.000+09:00",3615,3625,3590,3610,15491,0.00277777777778,0.00277777777778,-0.0537352555701,41.3237883105,3624.30705062,3679.481881,-55.1748303765,-58.8221913253,3.64736094875,3654.5,3789.8,84.321778492,0.0108544675929,0.076439798544,-0.728148566998,,,,,"2024-04-30T06:52:51.000+09:00",0,5027,0,0.00138504155125,0.016620498615,-0.0235457063712,1,0.00416666666667,0.00972222222222,-0.0121767683678,-0.047443136841,-0.0152838865309,-0.0162942358242,0.00101034929328,0.0233578333773,17.8394775583,"validation",3807.83333333,-0.0519543047227,0.987823231632,0.948045695277,15575.6,27357.65,0.566240155861,185937532,-0.56290105327,3794.17462189,3514.82537811,0.340701197548,-1500,6319,26897,2610,-5210,-25647,0,0,0,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,-0.00893386949496,-0.0122778931916,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-04-30T00:00:00.000+09:00",3610,3630,3610,3615,11906,0.00138504155125,0.0111888111888,-0.0499342969777,42.0108829222,3622.87519668,3674.70544537,-51.8302486889,-57.423802798,5.59355410913,3645,3785.7,79.7273657426,0.0108909604042,0.067044378136,-0.864533913632,,,,,"2024-05-02T06:52:51.000+09:00",0,1714,0,0.00138312586445,0.0248962655602,-0.0179806362379,1,0,0.00554016620499,-0.0082304526749,-0.0450907361915,-0.0143375515045,-0.015884869377,0.00154731787251,0.0220545963327,17.5776449115,"validation",3800,-0.0486842105263,0.991769547325,0.951315789474,14581,26193.1,0.454547189909,185949438,-0.498012835441,3767.18837915,3522.81162085,0.377238734944,-5899,3134,29727,6451,-2025,-28478,0,0,0,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.000334066596284,0.00229337986703,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-02T00:00:00.000+09:00",3630,3675,3615,3620,20797,0.00138312586445,0.00416088765603,-0.0461133069829,42.7330590761,3622.43285873,3670.65319016,-48.2203314272,-55.5831085238,7.36277709668,3636.25,3780.2,78.3182681895,0.0109236161095,0.0556816006371,-0.262519393222,,,,,"2024-05-03T06:52:51.000+09:00",0,5388,0,0.0165745856354,0.0138121546961,-0.00828729281768,1,0.00414937759336,0.0165975103734,-0.0044688896528,-0.0423787101212,-0.0133205335434,-0.0153544498685,0.00203391632505,0.0216348807153,18.1367933426,"validation",3792.91666667,-0.045589366143,0.995531110347,0.954410633857,15193.2,24997.05,0.831978173424,185970235,-0.390796113941,3737.48611016,3535.01388984,0.419742076347,-5513,-5170,16585,5511,6278,-15337,0,0,0,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,0.00450712755832,0.00305184486368,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-03T00:00:00.000+09:00",3610,3680,3610,3680,12104,0.0165745856354,0.0208044382802,-0.0173564753004,50.671897876,3631.289342,3671.34554644,-40.0562044395,-52.477727707,12.4215232675,3633,3771.6,77.724106176,0.0113580905195,0.0499236291715,-0.724645527118,,,,,"2024-05-07T06:52:51.000+09:00",0,-444,0,0.0054347826087,-0.0108695652174,-0.0244565217391,0,-0.00276243093923,0.0193370165746,0.0129369666942,-0.0242867748436,-0.0108848381629,-0.0142602520943,0.00337541393138,0.0211206810261,17.6119593091,"validation",3786.91666667,-0.0282331712255,1.01293696669,0.971766828775,15458.4,23527.4,0.514463986671,185982339,-0.301295510766,3723.68627239,3542.31372761,0.759135141192,-5384,-12595,15098,5381,13145,-13851,0,0,0,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.019190426002,0.0187533102169,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-07T00:00:00.000+09:00",3680,4025,3650,3700,634244,0.0054347826087,0.0277777777778,-0.0106951871658,53.0102995029,3641.86021246,3673.46809856,-31.6078860937,-48.3037593843,16.6958732906,3631,3765.6,98.958098592,0.011438014047,0.0454745633502,4.32872247396,,,,,"2024-05-08T06:52:51.000+09:00",0,-26459,0,-0.00810810810811,-0.0148648648649,-0.0324324324324,0,0,0.101902173913,0.0190030294685,-0.0174208625451,-0.00854267191721,-0.0130550701039,0.00451239818666,0.0267454320519,21.5762771165,"validation",3781.83333333,-0.021638535102,1.01900302947,0.978361464898,138908.4,54258.8,11.6892375062,186616583,0.471892117039,3713.55906976,3548.44093024,0.917882615434,-12028,-12559,1916,12025,12555,-552,0,0,0,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0161333833313,-0.00111566275227,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-08T00:00:00.000+09:00",3735,3735,3625,3670,57727,-0.00810810810811,0.016620498615,-0.010781671159,49.2396545741,3646.18941055,3673.21120237,-27.0217918217,-44.0473658718,17.0255740501,3629,3758.5,99.7468058354,0.0114408910371,0.0421738803411,0.0157631048841,,,,,"2024-05-09T06:52:51.000+09:00",0,8264,0,0.00953678474114,0.00817438692098,-0.0231607629428,1,0.00945945945946,0.0297297297297,0.0112978782034,-0.023546627644,-0.00736288605496,-0.0120020070495,0.00463912099458,0.0271789661677,19.1714272264,"validation",3778.16666667,-0.0286294057965,1.0112978782,0.971370594204,147355.6,55616.7,1.03794363923,186558856,0.435955387501,3705.52450588,3552.47549412,0.767888041413,-6603,-10273,-1267,6737,10405,3617,0,0,0,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.0120176152688,-0.00943951319958,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-09T00:00:00.000+09:00",3640,3710,3640,3705,51386,0.00953678474114,0.0248962655602,0.0178571428571,53.4039009183,3655.23719354,3675.56592812,-20.3287345793,-39.3036396133,18.974905034,3632.25,3753.6,97.62203399,0.0108156361551,0.0458862504764,-0.0309856779792,,,,,"2024-05-10T06:52:37.000+09:00",0,11477,0,-0.00944669365722,-0.00404858299595,-0.0323886639676,0,-0.00817438692098,0.0190735694823,0.0200289077018,-0.0129475703325,-0.00548683794313,-0.0106082698012,0.00512143185803,0.0263487271228,19.0645595838,"validation",3775.5,-0.0186730234406,1.0200289077,0.981326976559,155251.6,55534.3,0.925302020553,186610242,0.530616213763,3715.58516665,3548.91483335,0.936490397317,23782,17086,24445,-23728,-17034,-22097,0,0,0,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.0215256374032,0.0121387425138,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-10T00:00:00.000+09:00",3715,3720,3670,3670,11593,-0.00944669365722,0.0138121546961,0.016620498615,49.0687747511,3657.50839453,3675.15363715,-17.6452426135,-34.9719602133,17.3267175998,3635.25,3749.4,94.2204601336,0.0108698547367,0.0463408783177,-0.321686588757,,,,,"2024-05-13T06:52:37.000+09:00",0,-1123,0,-0.00817438692098,-0.00272479564033,-0.0217983651226,0,0.00269905533063,0.0134952766532,0.00955917749811,-0.0211767216088,-0.00480796801459,-0.0095291444723,0.00472117645771,0.0256731499002,17.5661037112,"validation",3774.16666667,-0.0275999116803,1.0095591775,0.97240008832,153410.8,54728.4,0.211827862682,186598649,0.553155217401,3719.48033895,3551.01966105,0.706279592557,20798,13752,19653,-20609,-13565,-17128,0,0,0,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,-0.0151580507406,-0.0025628230602,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-13T00:00:00.000+09:00",3690,3690,3630,3640,19939,-0.00817438692098,-0.0108695652174,0.0153417015342,45.6482642936,3654.81479537,3672.54966402,-17.7348686505,-31.5245419008,13.7896732503,3638,3745.1,91.7761415526,0.0109180268133,0.0445401409577,-0.258693177314,,,,,"2024-05-14T06:52:37.000+09:00",0,-2103,0,0.00137362637363,0.0123626373626,-0.0164835164835,1,0.00544959128065,0.016348773842,0.000549752611325,-0.0280633360925,-0.00487221666222,-0.00866058843428,0.00378837177206,0.0252132257013,18.1001718662,"validation",3772.33333333,-0.0350799681894,1.00054975261,0.964920031811,154977.8,54633.7,0.36495789229,186578710,0.555847398218,3719.0185164,3556.9814836,0.512342857465,8878,3989,9146,-8690,-3666,-8085,0,0,0,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,-0.00802040709234,0.00308510206254,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-14T00:00:00.000+09:00",3625,3675,3625,3645,24878,0.00137362637363,-0.0148648648649,0.00413223140496,46.3198979859,3653.30482685,3670.50894817,-17.2041213159,-28.6604577838,11.4563364679,3638.75,3740.9,88.7921314417,0.0105841879725,0.0445131487023,-0.223738716797,,,,,"2024-05-16T06:52:50.000+09:00",0,6629,0,0.0150891632373,0.00137174211248,-0.0205761316872,1,-0.00412087912088,0.0137362637363,0.00171762281003,-0.0256355422492,-0.00471992354345,-0.00786295138101,0.00314302783756,0.0243599811911,18.3228508132,"validation",3770,-0.0331564986737,1.00171762281,0.966843501326,33104.6,54871.95,0.45338283039,186603588,0.557775876381,3719.73610992,3557.76389008,0.538586863884,-18839,10275,10316,18956,-10103,-9406,0,0,0,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,0.000225933310019,-0.00766163690131,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-16T00:00:00.000+09:00",3695,3710,3645,3700,41566,0.0150891632373,0.00817438692098,-0.00671140939597,53.1744532482,3660.48869965,3672.69347053,-12.204770882,-25.3693204034,13.1645495214,3637.5,3733.7,87.0926934816,0.00944177319884,0.0419277785804,-0.100590193988,,,,,"2024-05-17T06:52:48.000+09:00",0,1805,0,-0.0027027027027,-0.0162162162162,-0.0432432432432,0,0.0137174211248,0.0178326474623,0.0171821305842,-0.00902589924204,-0.00329858672487,-0.00685657308201,0.00355798635714,0.0235385658058,18.8511259095,"validation",3768.91666667,-0.0182855374002,1.01718213058,0.9817144626,29872.4,55048.9,0.755074125005,186645154,0.559197368158,3713.75614729,3561.24385271,0.909803027156,-8416,11939,8574,8399,-11903,-7652,0,0,0,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,0.00678983055347,0.00555485946187,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-17T00:00:00.000+09:00",3815,3820,3685,3690,83822,-0.0027027027027,-0.00404858299595,0.0123456790123,51.8773757,3665.0288997,3673.97543567,-8.94653597367,-22.0847635175,13.1382275438,3639.75,3724.5,90.5146439472,0.00813125540097,0.043734400837,0.211883174364,,,,,"2024-05-20T06:52:48.000+09:00",0,-10646,0,-0.00813008130081,-0.0189701897019,-0.0528455284553,0,0.0310810810811,0.0364864864865,0.0138058932619,-0.00926298832058,-0.00242453549422,-0.00598503076355,0.00356049526933,0.0245297138068,19.5498325221,"validation",3766.75,-0.0203756554059,1.01380589326,0.979624344594,36359.6,55407.45,1.51282905097,186561332,0.54910756586,3719.34114272,3560.15885728,0.8156758295,-3542,-23335,1137,3390,23452,-190,0,0,0,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.00760605138375,0.0148875175485,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-20T00:00:00.000+09:00",3690,3730,3640,3660,21449,-0.00813008130081,-0.00272479564033,0.0110497237569,48.0876934839,3664.25522282,3672.94021822,-8.68499539335,-19.4048098927,10.7198144993,3641.75,3717.9,90.4778836653,0.00819440719239,0.0436689622933,-0.254918444703,,,,,"2024-05-21T06:52:48.000+09:00",0,-2198,0,0.0068306010929,-0.0136612021858,-0.0751366120219,0,0,0.0243902439024,0.00501132697192,-0.0155733075123,-0.00237294956102,-0.00530186062641,0.00292891106538,0.0247207332419,18.1786517424,"validation",3762.83333333,-0.0273286973469,1.00501132697,0.972671302653,38330.8,55620.15,0.385633623786,186539883,0.543183540497,3721.26572172,3562.23427828,0.614757180129,-6301,-16824,805,6275,16781,124,0,0,0,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.014560335795,0.00120259710772,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-21T00:00:00.000+09:00",3660,3695,3650,3685,12952,0.0068306010929,0.0123626373626,0.00958904109589,51.2815934362,3667.446727,3673.83353539,-6.38680838149,-16.8012095904,10.4144012089,3643.5,3712.5,87.2294634035,0.00813184135793,0.0448339178926,-0.319627572013,,,,,"2024-05-22T06:52:48.000+09:00",0,1290,0,-0.00949796472185,-0.0230664857531,-0.131614654003,0,0,0.0122950819672,0.0113901468368,-0.00740740740741,-0.00173319087693,-0.00455935131355,0.00282616043662,0.0236714961746,17.6810313209,"validation",3755.75,-0.0188377820675,1.01139014684,0.981162217933,36933.4,55780.3,0.232196671585,186552835,0.544495099524,3725.17618992,3561.82381008,0.754052007324,2288,5349,8984,-2286,-5499,-7890,0,0,0,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.0133802302147,0.00750350093707,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-22T00:00:00.000+09:00",3685,3720,3625,3650,16152,-0.00949796472185,0.00137174211248,0.0152990264256,46.928478121,3664.76261516,3672.06808832,-7.30547316272,-14.9020623049,7.59658914216,3646.25,3708.5,87.7845017318,0.00767610539171,0.0431155435226,-0.294074976935,,,,,"2024-05-23T06:52:48.000+09:00",0,-238,0,-0.0027397260274,-0.027397260274,-0.0986301369863,0,0,0.0257801899593,0.00102845389098,-0.0157745719294,-0.00200149949664,-0.00408275679586,0.00208125729922,0.0240505484197,17.8922816235,"validation",3749.91666667,-0.0266450365564,1.00102845389,0.973354963444,35188.2,55573.4,0.290642645582,186536683,0.550245261222,3724.85502528,3567.64497472,0.523853436765,11093,6597,11190,-11091,-6595,-10067,0,0,0,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.00923366500597,-0.0085647211689,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-23T00:00:00.000+09:00",3615,3675,3610,3640,12056,-0.0027397260274,-0.0162162162162,0.0111111111111,45.7339563416,3660.95298206,3669.69267437,-8.73969231426,-13.6695883068,4.9298959925,3648.25,3704.2,86.1570373224,0.0077126101708,0.0415437178251,-0.324210652336,,,,,"2024-05-24T06:52:48.000+09:00",0,1831,0,-0.00549450549451,-0.0315934065934,-0.0934065934066,0,-0.00958904109589,0.0178082191781,-0.00226135818543,-0.0173316775552,-0.00240101437205,-0.00375538140296,0.00135436703091,0.0236695157479,17.5970567237,"validation",3743.5,-0.0276479230666,0.997738641815,0.972352076933,29286.2,55522.45,0.217137392172,186524627,0.528118805996,3724.03093428,3572.46906572,0.445566783528,11612,3204,11189,-11586,-3204,-9912,0,0,0,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,-0.00213387905333,-0.00375661104844,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-24T00:00:00.000+09:00",3635,3665,3610,3620,19674,-0.00549450549451,-0.0189701897019,0.0125874125874,43.3569465526,3654.65252328,3666.01173553,-11.3592122499,-13.2075130954,1.84830084548,3650.5,3697.9,83.9315346565,0.00764806405564,0.0379931263062,-0.268509262356,,,,,"2024-05-27T06:52:48.000+09:00",0,-668,0,-0.00276243093923,-0.0193370165746,-0.100828729282,0,-0.00137362637363,0.0151098901099,-0.00835501986029,-0.0210660104384,-0.00313790393644,-0.00364848428049,0.000510580344054,0.0231855068112,18.0812825649,"validation",3738,-0.0315676832531,0.99164498014,0.968432316747,16456.6,55662.2,0.353453510641,186504953,0.524282187912,3719.84695379,3581.15304621,0.280091277749,1154,10045,6930,-1156,-10045,-5652,0,0,0,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.0070743365628,0.00297486538598,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-27T00:00:00.000+09:00",3625,3635,3575,3610,28454,-0.00276243093923,-0.0136612021858,0.00138696255201,42.1765764271,3647.78290431,3661.86271808,-14.0798137693,-13.3819732302,-0.697840539129,3650.75,3692.6,82.2221393239,0.00746811981478,0.0376483008334,-0.207202796367,,,,,"2024-05-28T06:52:48.000+09:00",0,-1387,0,-0.00277008310249,-0.00554016620499,-0.0997229916898,0,0.00138121546961,0.0165745856354,-0.0111620899815,-0.0223690624492,-0.00390022542086,-0.00370691779229,-0.000193307628568,0.0227762158792,18.4475070883,"validation",3733.5,-0.0330788804071,0.988837910018,0.966921119593,17857.6,56198.1,0.506316049831,186476499,0.478186984969,3719.47226713,3582.02773287,0.203516766111,-2879,10019,1777,2877,-9993,-499,0,0,0,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,-0.0159303130645,-0.0129838960159,,,0,1,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-28T00:00:00.000+09:00",3620,3620,3595,3600,16891,-0.00277008310249,-0.0230664857531,-0.00138696255201,40.9752371419,3640.43168826,3657.28029452,-16.8486062558,-14.0752998353,-2.77330642049,3650.5,3688.2,78.1348436579,0.00749427746183,0.0380326078988,-0.296056757672,,,,,"2024-05-29T06:52:48.000+09:00",0,-3861,0,-0.0138888888889,-0.00277777777778,-0.1,0,0.00277008310249,0.00692520775623,-0.013833721408,-0.0239141044412,-0.00468016840438,-0.0039098055098,-0.00077036289458,0.0217041232383,17.9232253556,"validation",3729.25,-0.0346584433867,0.986166278592,0.965341556613,18645.4,56503.75,0.298935911333,186459608,0.460653496449,3719.91901757,3581.08098243,0.136266820176,-927,-11,-3268,927,9,3989,0,0,0,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,-0.00271866903193,-0.00633144585441,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-29T00:00:00.000+09:00",3600,3600,3545,3550,26166,-0.0138888888889,-0.027397260274,-0.0138888888889,35.5264389813,3626.51912084,3649.33360604,-22.8144851981,-15.8231369079,-6.99134829026,3648,3683.2,76.4823548252,0.00807901974098,0.0435294588625,-0.230372513613,,,,,"2024-05-30T06:52:48.000+09:00",0,-1095,0,-0.00704225352113,0.00845070422535,-0.0887323943662,1,0,0.0152777777778,-0.0268640350877,-0.0361642050391,-0.00642661554876,-0.00445722166418,-0.00196939388458,0.0215443253029,18.3469190303,"validation",3724.16666667,-0.0467666144551,0.973135964912,0.953233385545,20648.2,56962.35,0.459356048337,186433442,0.448893874638,3727.39773297,3568.60226703,-0.117146084278,221,-827,3486,-222,824,-3319,0,0,0,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.00283990630732,0.000870044613655,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-30T00:00:00.000+09:00",3540,3550,3510,3525,12842,-0.00704225352113,-0.0315934065934,-0.0235457063712,33.1525986269,3610.90079456,3640.12370929,-29.2229147376,-18.5030924738,-10.7198222638,3643.75,3677.7,73.8764723377,0.00815284199169,0.0519813294679,-0.328947921887,,,,,"2024-05-31T06:52:48.000+09:00",0,680,0,0.00709219858156,0.0170212765957,-0.0808510638298,1,-0.00281690140845,0.0112676056338,-0.032590051458,-0.0415205155396,-0.00829018857803,-0.00524910424789,-0.00304108433015,0.020957864493,17.6281120657,"validation",3715.25,-0.051207859498,0.967409948542,0.948792140502,20805.4,56829.9,0.225972595412,186420600,0.425012185487,3738.45348462,3549.04651538,-0.126956866851,5889,4296,9166,-5897,-4304,-9006,0,0,0,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,0.00859290129903,0.000662439662725,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-05-31T00:00:00.000+09:00",3525,3580,3525,3550,10893,0.00709219858156,-0.0193370165746,-0.0179806362379,37.6399585905,3601.53144155,3633.44787898,-31.9164374282,-21.1857614647,-10.7306759635,3640.5,3672.5,72.528152885,0.00833468998563,0.0563451043889,-0.343099936696,,,,,"2024-06-03T06:52:48.000+09:00",0,-403,0,0.0112676056338,0.00985915492958,-0.0887323943662,1,0,0.0156028368794,-0.0248592226343,-0.0333560245065,-0.00899054575441,-0.00596782013089,-0.00302272562352,0.0204304656014,17.4705785684,"validation",3705.25,-0.0419000067472,0.975140777366,0.958099993253,19049.2,56779.25,0.191848254424,186431493,0.424499266898,3743.06217626,3537.93782374,0.0588042137138,6164,4999,8795,-6323,-5158,-8785,0,0,0,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,0.00668239983828,-0.00251128222951,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-03T00:00:00.000+09:00",3525,3600,3525,3590,19195,0.0112676056338,-0.00554016620499,-0.00828729281768,44.1051693948,3599.75737362,3630.22951757,-30.472143953,-23.0430379623,-7.42910599063,3639,3668,72.7047133932,0.00873711437341,0.0574747632312,-0.280379300938,,,,,"2024-06-04T06:52:48.000+09:00",0,923,0,0,0,-0.101671309192,0,-0.00704225352113,0.0211267605634,-0.0134652377027,-0.0212649945474,-0.00848806238244,-0.00641867352711,-0.00206938885533,0.0202520093017,18.0483126034,"validation",3698.58333333,-0.029358087556,0.986534762297,0.970641912444,17197.4,56699.15,0.338541230336,186450688,0.423686245737,3743.5753317,3534.4246683,0.265719127045,3668,5720,12667,-4137,-6190,-12967,0,0,0,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.00617963542638,0.00562461413401,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-04T00:00:00.000+09:00",3605,3605,3565,3590,11642,0,-0.00277777777778,-0.0244565217391,44.1051693948,3598.25623921,3627.24955331,-28.9933140912,-24.2330931881,-4.76022090306,3634.5,3664,70.3686624365,0.00782867407299,0.0577114416815,-0.336653009543,,,,,"2024-06-05T06:52:48.000+09:00",0,-714,0,-0.00278551532033,-0.00278551532033,-0.0988857938719,0,0.0041782729805,0.0111420612813,-0.0122437749347,-0.0201965065502,-0.00807613205882,-0.00675016523345,-0.00132596682536,0.0196012987288,17.5482820332,"validation",3692.5,-0.0277589708869,0.987756225065,0.972241029113,16147.6,56676.05,0.20541304484,186450688,0.413180699784,3739.3761174,3529.6238826,0.287844930261,203,5426,14753,-696,-5927,-15083,0,0,0,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,0.00761224520227,-0.00132588313287,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-05T00:00:00.000+09:00",3565,3590,3550,3580,23696,-0.00278551532033,0.00845070422535,-0.0324324324324,42.8180680658,3595.44758703,3623.74958639,-28.3019993665,-25.0468744238,-3.25512494271,3628.5,3660.2,68.1994722625,0.00768364570578,0.0567245882676,-0.133481678649,,,,,"2024-06-07T06:52:48.000+09:00",0,-3318,0,0.00139664804469,-0.00279329608939,-0.110335195531,0,-0.00696378830084,0.0111420612813,-0.0133664048505,-0.0219113709633,-0.00790558641522,-0.00699633363792,-0.000909252777292,0.0190501319169,18.2561796277,"validation",3688,-0.029284164859,0.98663359515,0.970715835141,15653.6,26148.65,0.906203570739,186426992,-0.362525407621,3731.41258426,3525.58741574,0.264363122612,-1631,3147,19192,1317,-3619,-19493,0,0,0,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.0130781414426,-0.00859039567596,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-07T00:00:00.000+09:00",3575,3600,3560,3585,5804,0.00139664804469,0.0170212765957,-0.0231607629428,43.7027057875,3593.84026595,3620.87924666,-27.0389807148,-25.445295682,-1.59368503279,3624.25,3656.7,66.1852242438,0.00756046128413,0.0566884617999,-1.02179301939,,,,,"2024-06-10T06:52:48.000+09:00",0,649,0,0,-0.0125523012552,-0.101813110181,0,-0.00139664804469,0.0111731843575,-0.0108298268607,-0.0196078431373,-0.0075422540348,-0.0070977114873,-0.000444542547502,0.0184617082967,16.8508164151,"validation",3683.5,-0.0267408714538,0.989170173139,0.973259128546,14246,23552.5,0.246428192336,186432796,-0.267614902877,3726.97657884,3521.52342116,0.308958886573,163,-6,19433,-201,-494,-19905,0,0,0,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.0109364993805,-0.0167402899512,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-10T00:00:00.000+09:00",3560,3600,3550,3585,15990,0,0.00985915492958,-0.0323886639676,43.7027057875,3592.48022503,3618.22152469,-25.7412996547,-25.5044964765,-0.236803178188,3618.25,3652.9,65.0291367978,0.00716213479896,0.053627763682,-0.357391930943,,,,,"2024-06-11T06:52:48.000+09:00",0,5185,0,0.00139470013947,-0.0251046025105,-0.0990237099024,0,-0.00697350069735,0.0139470013947,-0.00918952532302,-0.018587971201,-0.00718027884371,-0.00711422495858,-6.60538851291e-05,0.0181392292323,17.8642325763,"validation",3677.66666667,-0.0251971358651,0.990810474677,0.974802864135,15265.4,21782.7,0.734068779352,186432796,-0.40730947036,3715.26932797,3521.23067203,0.3286423917,2925,2187,-6104,-3117,-2721,5528,0,0,0,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.00789666026364,0.00169710683692,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-11T00:00:00.000+09:00",3585,3590,3560,3590,16758,0.00139470013947,0,-0.0217983651226,44.6949998539,3592.09865195,3616.13104138,-24.0323894264,-25.2100750665,1.17768564009,3614.25,3649.4,62.5270555979,0.00695651547202,0.0524172931133,-0.328449357022,,,,,"2024-06-12T06:52:48.000+09:00",0,0,0,-0.00278551532033,-0.0571030640669,-0.118384401114,0,0,0.00836820083682,-0.00670955246593,-0.0162766482161,-0.00669425889315,-0.00702230503245,0.000328046139302,0.0174170071303,17.9125385333,"validation",3672.91666667,-0.0225751559841,0.993290447534,0.977424844016,14778,22040.95,0.760312055515,186449554,-0.33822271726,3708.97460082,3519.52539918,0.371997349206,3139,2618,1533,-3359,-2841,-2243,0,0,0,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.000141671136681,-0.00282636819558,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-12T00:00:00.000+09:00",3590,3590,3530,3580,31635,-0.00278551532033,-0.00278551532033,-0.0164835164835,43.0602761427,3590.23732088,3613.45466794,-23.2173470603,-24.8115294653,1.59418240493,3611.25,3645.8,62.3465516266,0.00677848961861,0.0526534252006,0.555797165177,,,,,"2024-06-13T06:52:48.000+09:00",0,-477,0,-0.00279329608939,-0.106145251397,-0.104748603352,0,0,0.016713091922,-0.00865351332641,-0.0180481650118,-0.00648529247495,-0.0069305948227,0.000445302347745,0.0174152378845,18.5451374698,"validation",3668.91666667,-0.0242351284439,0.991346486674,0.975764871556,18776.6,22625.75,1.3981856955,186417919,-0.355327447709,3706.32234088,3516.17765912,0.335651464393,-2730,-2939,7825,2545,2747,-8670,0,0,0,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,-0.0112318359035,-0.00544570233954,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-13T00:00:00.000+09:00",3565,3600,3560,3570,12430,-0.00279329608939,-0.00279329608939,-0.0205761316872,41.4284684234,3587.1238869,3610.23580365,-23.11191675,-24.4716069222,1.35969017217,3607.5,3640,60.7503693676,0.00677227512241,0.0528719109743,-0.585542092827,,,,,"2024-06-14T06:52:26.000+09:00",0,-2376,0,-0.00840336134454,-0.078431372549,-0.100840336134,0,-0.00418994413408,0.0111731843575,-0.010395010395,-0.0192307692308,-0.00647392626052,-0.00685479185496,0.000380865594445,0.017016910187,17.6081890818,"validation",3665.08333333,-0.0259430208499,0.989604989605,0.97405697915,16523.4,22003.35,0.564913979008,186405489,-0.450156453449,3702.86770942,3512.13229058,0.303392572664,-5864,-2046,6871,5864,1826,-7564,0,0,0,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0125874071602,-0.00355133300349,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-14T00:00:00.000+09:00",3570,3585,3525,3540,33717,-0.00840336134454,-0.0125523012552,-0.0432432432432,36.9095281255,3579.87405815,3605.03315153,-25.1590933816,-24.6091042141,-0.549989167499,3599.5,3634.5,60.6967715556,0.00585180009754,0.0498182917993,0.758292724625,,,,,"2024-06-17T06:52:26.000+09:00",0,-3397,0,-0.0127118644068,-0.0677966101695,-0.0960451977401,0,0,0.0168067226891,-0.0165300736213,-0.026000825423,-0.00710708852587,-0.00695172435426,-0.00015536417161,0.0171459806654,18.5976394547,"validation",3660.75,-0.0329850440484,0.983469926379,0.967014955952,22106,21610.9,1.56018490669,186371772,-0.632509520659,3689.16047067,3509.83952933,0.168192685371,-4708,-2253,5241,4708,2068,-5934,0,0,0,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.0096847192209,0.00208634978672,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-17T00:00:00.000+09:00",3495,3540,3495,3495,22981,-0.0127118644068,-0.0251046025105,-0.0528455284553,31.38023234,3566.81651074,3596.88254771,-30.0660369718,-25.7004907656,-4.36554620613,3589.75,3628.3,59.5755735874,0.00628607311298,0.0504659517079,0.610634235806,,,,,"2024-06-18T06:52:26.000+09:00",0,-1353,0,-0.0314735336195,-0.068669527897,-0.0915593705293,0,-0.0127118644068,0.0127118644068,-0.0263945957239,-0.036738968663,-0.00860258568577,-0.00735350236499,-0.00124908332078,0.0170459438018,18.2015117337,"validation",3655.5,-0.0439064423471,0.973605404276,0.956093557653,23504.2,18568.85,1.23761029897,186348791,-0.572305231611,3680.33007507,3499.16992493,-0.0230178928698,3446,-2418,14813,-2844,3020,-14904,0,0,0,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,-0.00752048673405,-0.00896559038365,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-18T00:00:00.000+09:00",3495,3510,3290,3385,133164,-0.0314735336195,-0.0571030640669,-0.0751366120219,22.5050663794,3538.84473986,3581.18754418,-42.3428043205,-29.0289534766,-13.3138508439,3576,3620.1,71.0344611883,0.00883711035183,0.0681455049023,4.1889677321,,,,,"2024-06-19T06:52:26.000+09:00",0,6305,0,-0.0546528803545,-0.03988183161,-0.0649926144756,0,0,0.0629470672389,-0.0534116331096,-0.0649429573769,-0.0125089525319,-0.00857576173607,-0.00393319079583,0.020985069775,19.9264459179,"validation",3648.33333333,-0.0721790772042,0.94658836689,0.927820922796,46785.4,24154.6,5.51298717429,186215627,-0.671209624668,3697.84416277,3454.15583723,-0.283788060359,6734,1549,19906,-6232,-1047,-20071,0,0,0,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.038696302469,-0.0314618916338,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-19T00:00:00.000+09:00",3325,3385,3200,3200,140595,-0.0546528803545,-0.106145251397,-0.131614654003,14.8818183072,3486.71477988,3552.95142979,-66.2366499149,-36.4704927643,-29.7661571506,3551.75,3609.2,79.1748568177,0.0138540769487,0.110334725022,3.04299335652,,,,,"2024-06-20T06:52:30.000+09:00",0,-9274,0,0.028125,0.0125,-0.0109375,1,-0.0177252584934,0.0546528803545,-0.0990356866333,-0.113376925634,-0.0206989530984,-0.0113970289888,-0.00930192410957,0.0247421427555,19.9245447869,"validation",3638.5,-0.120516696441,0.900964313367,0.879483303559,68577.4,30536.75,4.60412453847,186075032,-0.782340949839,3747.6906798,3355.8093202,-0.397593088789,7164,7641,10117,-7099,-7576,-10747,0,0,0,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,-0.0667407844907,-0.0572374312597,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-20T00:00:00.000+09:00",3220,3345,3220,3290,42608,0.028125,-0.078431372549,-0.0986301369863,27.7107109887,3456.45096759,3533.4735461,-77.0225785154,-44.5809099145,-32.4416686009,3533.75,3600.2,83.8766527593,0.0157961764263,0.125115117872,0.297731095382,,,,,"2024-06-21T06:52:35.000+09:00",0,4910,0,0.00303951367781,-0.016717325228,-0.0379939209726,0,0.00625,0.0390625,-0.0689777148921,-0.0861618798956,-0.0234111180898,-0.0135504285454,-0.00986068954435,0.0254944233311,18.7584401589,"validation",3630.5,-0.0937887343341,0.931022285108,0.906211265666,74613,31859.55,1.33736979964,186117640,-0.657641115458,3754.81277389,3312.68722611,-0.0513139903898,-2269,1177,1451,1732,-1112,-2081,0,0,0,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,0.0244429174427,0.0323750319333,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-21T00:00:00.000+09:00",3260,3305,3205,3300,15629,0.00303951367781,-0.0677966101695,-0.0934065934066,28.9913312802,3432.38158796,3516.17920936,-83.797621396,-52.4242522108,-31.3733691852,3516.75,3592,85.0283204193,0.0158884119544,0.13503975043,-0.455665701508,,,,,"2024-06-24T06:52:35.000+09:00",0,-1741,0,-0.0136363636364,-0.0181818181818,-0.0530303030303,0,-0.00911854103343,0.0303951367781,-0.0616336105779,-0.0812917594655,-0.0253932186048,-0.0158861370336,-0.00950708157128,0.0257661577028,17.7585612087,"validation",3622.83333333,-0.0891107328518,0.938366389422,0.910889267148,70995.4,32038.2,0.487823910207,186133269,-0.610767770973,3754.20052116,3279.29947884,0.0435891255587,3826,10083,12120,-4122,-9877,-12607,0,0,0,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.0113632600404,0.00868376272447,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-24T00:00:00.000+09:00",3300,3300,3195,3255,35178,-0.0136363636364,-0.068669527897,-0.100828729282,26.6991884151,3405.09211289,3496.83260126,-91.7404883663,-60.2874994419,-31.4529889244,3498.5,3584.3,86.4548689608,0.0160058256139,0.147554918667,0.0658595097243,,,,,"2024-06-25T06:52:35.000+09:00",0,-1910,0,-0.00153609831029,-0.00614439324117,-0.0491551459293,0,0,0.0318181818182,-0.0696012576819,-0.0918728901041,-0.028184481833,-0.0185215052049,-0.00966297662809,0.0265606356254,18.5561237296,"validation",3614.16666667,-0.0993774498501,0.930398742318,0.90062255015,73434.8,32813.4,1.07206202344,186098091,-0.619963185772,3756.61044148,3240.38955852,0.0283026935958,-1898,2297,7065,2594,-2138,-6997,0,0,0,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,-0.00662193251283,-0.000559792395438,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-25T00:00:00.000+09:00",3220,3280,3210,3250,9245,-0.00153609831029,-0.03988183161,-0.0997229916898,26.4489670358,3381.23178783,3478.54870487,-97.3169170369,-67.6933829609,-29.623534076,3480.5,3577.1,85.2795211779,0.0160172743355,0.157567089123,-0.623450831177,,,,,"2024-06-26T06:52:35.000+09:00",0,-1487,0,-0.00307692307692,-0.00769230769231,-0.0461538461538,0,-0.010752688172,0.0215053763441,-0.0662261169372,-0.0914427888513,-0.0299436667806,-0.0208287332187,-0.00911493356184,0.0262398526701,17.2182484524,"validation",3605.58333333,-0.0986201955301,0.933773883063,0.90137980447,48651,31852.95,0.29023999347,186088846,-0.6085040789,3754.70612685,3206.29387315,0.0796957517852,6371,814,10701,-5602,-482,-10560,0,0,0,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.0050301103838,-0.00209461147694,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-26T00:00:00.000+09:00",3210,3250,3210,3240,23333,-0.00307692307692,0.0125,-0.1,25.9256431335,3359.50382047,3460.87843043,-101.374609961,-74.4296283609,-26.9449815998,3462.5,3570.2,82.0452696652,0.016015174259,0.166013490683,-0.244547835156,,,,,"2024-06-27T06:52:35.000+09:00",0,-75,0,-0.00154320987654,-0.00154320987654,-0.0462962962963,0,-0.0123076923077,0.0123076923077,-0.0642599277978,-0.0924878158086,-0.0312884598644,-0.0229721075188,-0.00831635234563,0.0253226140942,18.1409525686,"validation",3596.91666667,-0.0992285058963,0.935740072202,0.900771494104,25198.6,32175.05,0.725189238245,186065513,-0.612423290717,3749.91085574,3175.08914426,0.112923458609,-1137,1782,11910,1765,-1013,-11769,0,0,0,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.00944228627388,-0.00323131920989,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-27T00:00:00.000+09:00",3205,3240,3185,3235,21484,-0.00154320987654,-0.016717325228,-0.0887323943662,25.6523406725,3340.34938655,3444.14669484,-103.797308292,-80.303164347,-23.4941439447,3446.75,3562.3,80.1134646891,0.0159029600993,0.174495037398,-0.288786279849,,,,,"2024-06-28T06:52:35.000+09:00",0,320,0,0.0015455950541,-0.015455950541,-0.0525502318393,0,-0.0108024691358,0.016975308642,-0.061434684848,-0.091878842321,-0.0320857212648,-0.0248232347286,-0.00726248653624,0.024764594958,18.0568479723,"validation",3586.5,-0.0980064129374,0.938565315152,0.901993587063,20973.8,31940.95,0.672616187058,186044029,-0.609582683045,3747.47038508,3146.02961492,0.147928756232,5059,9625,11903,-4986,-8856,-11761,0,0,0,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,0.00131848672631,0.00257734301378,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-06-28T00:00:00.000+09:00",3210,3240,3145,3240,18714,0.0015455950541,-0.0181818181818,-0.0808510638298,26.4869117972,3324.91101939,3429.02471745,-104.113698058,-85.0652710892,-19.0484269686,3432.5,3552.6,81.1767886399,0.0159445741299,0.181418744559,-0.374763947502,,,,,"2024-07-01T06:52:35.000+09:00",0,427,0,-0.00154320987654,-0.00617283950617,-0.0601851851852,0,-0.00772797527048,0.0293663060278,-0.0560815731974,-0.0879918932613,-0.0321338574252,-0.0262547132991,-0.00587914412612,0.025054564395,17.9203558111,"validation",3576.91666667,-0.0941919250751,0.943918426803,0.905808074925,21590.8,32234.55,0.580557197169,186062743,-0.555082977737,3743.85992035,3121.14007965,0.190872223079,3320,308,8132,-3320,320,-7983,0,0,0,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,-0.00339682716382,-0.000588787584669,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-01T00:00:00.000+09:00",3240,3240,3170,3235,9097,-0.00154320987654,-0.00614439324117,-0.0887323943662,26.1705431238,3311.07855487,3414.65251616,-103.573961287,-88.7670091287,-14.8069521582,3416.75,3544.4,80.3784465942,0.0157520344663,0.186020964408,-0.637863828649,,,,,"2024-07-02T06:52:35.000+09:00",0,-629,0,-0.00309119010819,-0.0015455950541,-0.0695517774343,0,0,0.0216049382716,-0.0531938245409,-0.0872926306286,-0.0320166804596,-0.0274395700553,-0.00457711040439,0.0248465059024,17.1974842087,"validation",3567.41666667,-0.0931813403724,0.946806175459,0.906818659628,16374.6,32144.75,0.283001112157,186053646,-0.587727389387,3734.54356507,3098.95643493,0.214043926661,1247,4927,6993,-1116,-4723,-6562,0,0,0,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.00386287304287,-0.00952712306487,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-02T00:00:00.000+09:00",3225,3240,3185,3225,12490,-0.00309119010819,-0.00769230769231,-0.101671309192,25.5141589755,3297.83570027,3400.60418163,-102.768481352,-91.5673035734,-11.2011777787,3398.5,3536.5,78.5657004089,0.0153384197602,0.187036797047,-0.532480130858,,,,,"2024-07-03T06:52:35.000+09:00",0,-1773,0,0.0031007751938,-0.0186046511628,-0.0682170542636,0,-0.00309119010819,0.0170015455951,-0.0510519346771,-0.0880814364485,-0.0318661957681,-0.0283929623483,-0.00347323341975,0.0243614574911,17.5113718572,"validation",3557.91666667,-0.0935706757232,0.948948065323,0.906429324277,17023.6,31809.5,0.392649994498,186041156,-0.643725930933,3716.32227738,3080.67772262,0.227048711894,-567,2687,7668,698,-2556,-6926,0,0,0,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.00527093818718,0.017259397155,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-03T00:00:00.000+09:00",3220,3240,3185,3235,15223,0.0031007751938,-0.00154320987654,-0.0988857938719,27.4731341938,3288.16866946,3388.33720521,-100.168535747,-93.2875500081,-6.88098573863,3380.75,3528.2,76.882436094,0.0154059880418,0.18497099967,-0.463253717765,,,,,"2024-07-04T06:52:35.000+09:00",0,-1455,0,-0.015455950541,-0.00927357032457,-0.0927357032457,0,-0.0015503875969,0.0170542635659,-0.0431117355616,-0.0831018649736,-0.0309639986852,-0.0288369551802,-0.00212704350499,0.0237658225947,17.7123469483,"validation",3549.41666667,-0.0885826309487,0.956888264438,0.911417369051,15401.6,31988.55,0.475889029043,186056379,-0.616328342485,3693.42035357,3068.07964643,0.266927055384,-34,1411,7895,165,-1280,-7122,0,0,0,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.0016279777819,-0.00435786489971,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-04T00:00:00.000+09:00",3265,3265,3180,3185,15173,-0.015455950541,-0.015455950541,-0.110335195531,24.0651437782,3272.29656647,3373.27519001,-100.97862354,-94.8257647145,-6.15285882573,3361,3520,77.4622620872,0.0155587154315,0.184301831412,-0.451052734656,,,,,"2024-07-05T06:52:35.000+09:00",0,-1237,0,0.010989010989,0.00784929356358,-0.0722135007849,1,0.00927357032457,0.0262751159196,-0.0523653674502,-0.0951704545455,-0.0317044343925,-0.0297726105854,-0.00193182380714,0.0243209614089,17.6934804002,"validation",3540.16666667,-0.100324843463,0.94763463255,0.899675156537,14139.4,31562.4,0.480730235977,186041206,-0.611148074925,3670.71922769,3051.28077231,0.215871692382,1909,1777,10533,-1909,-1646,-9788,0,0,0,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,-0.0265260612421,-0.0210892479934,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-05T00:00:00.000+09:00",3210,3295,3185,3220,18290,0.010989010989,-0.00617283950617,-0.101813110181,30.5588110035,3264.25094086,3361.92147223,-97.6705313723,-95.3947180461,-2.27581332625,3342.75,3512.4,79.7863862239,0.015914033997,0.178025814257,-0.386087997206,,,,,"2024-07-08T06:52:35.000+09:00",0,-4898,0,0.00310559006211,-0.00621118012422,-0.0900621118012,0,0.00784929356358,0.0345368916797,-0.0367212624336,-0.083247921649,-0.0303324631591,-0.0296256888342,-0.000706774324921,0.0247783808149,17.8912463969,"validation",3532,-0.0883352208381,0.963278737566,0.911664779162,14054.6,32186.7,0.568247133133,186059496,-0.579897908142,3640.2978953,3045.2021047,0.293730686829,3791,3158,11296,-3790,-3026,-10515,-1,-1,-1,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,-0.00221126937093,0.0030442910166,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-08T00:00:00.000+09:00",3225,3320,3180,3230,34748,0.00310559006211,-0.0015455950541,-0.0990237099024,32.3391509494,3258.98156534,3352.14951132,-93.1679459829,-94.9493636334,1.78141765049,3325,3505.5,84.0873586364,0.0159792805937,0.168076984749,0.045342273609,,,,,"2024-07-09T06:52:35.000+09:00",0,-97,0,-0.0201238390093,-0.0170278637771,-0.216718266254,0,0.00155279503106,0.0434782608696,-0.0285714285714,-0.0785907859079,-0.0288445653198,-0.0293960878122,0.000551522492413,0.0260332379679,18.5361147205,"validation",3525.16666667,-0.0837312656612,0.971428571429,0.916268734339,19184.8,33124.6,1.04900889369,186094244,-0.511028057697,3604.42798715,3045.57201285,0.330009869501,4420,4584,9390,-4419,-4583,-8424,-1,-1,-1,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.00466730942079,-0.0107942789629,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-09T00:00:00.000+09:00",3230,3230,3150,3165,51196,-0.0201238390093,-0.0186046511628,-0.118384401114,27.4184523453,3244.52286298,3338.28658456,-93.7637215784,-94.7122352224,0.948513644059,3303.75,3496.7,83.7954044481,0.0162302412181,0.157104125392,0.456653946402,,,,,"2024-07-10T06:52:35.000+09:00",0,-1184,0,0.0126382306477,0,-0.176935229068,0,0,0.0247678018576,-0.0419977298524,-0.0948608688192,-0.0296251884924,-0.0299248768475,0.000299688355153,0.0264756412158,18.9033250237,"validation",3517.75,-0.100277165802,0.958002270148,0.899722834198,26926,34846.5,1.46918628844,186043048,-0.583280960785,3563.26637713,3044.23362287,0.232675830456,4064,6408,11458,-3872,-6216,-10301,-1,-1,-1,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.0234901118943,-0.0214621843489,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-10T00:00:00.000+09:00",3180,3215,3160,3205,15383,0.0126382306477,-0.00927357032457,-0.104748603352,34.0670767716,3238.44242252,3328.41350422,-89.9710816992,-93.7640045178,3.79292281855,3285,3488.7,81.7385898447,0.0167303275024,0.139672628681,-0.517361010778,,,,,"2024-07-11T06:52:35.000+09:00",0,16,0,0.0015600624025,-0.01248049922,-0.170046801872,0,0.00473933649289,0.0173775671406,-0.0243531202435,-0.0813196892825,-0.0280721003742,-0.0292555396311,0.00118343925696,0.02550346017,17.7134856722,"validation",3511.41666667,-0.0872629755322,0.975646879756,0.912737024468,26958,34033.9,0.451990515339,186058431,-0.528132244615,3514.41229261,3055.58770739,0.32564142686,2705,5897,16731,-2424,-5615,-15484,0,-1,-1,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,0.0124254928871,0.0148115878454,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-11T00:00:00.000+09:00",3210,3220,3185,3210,4810,0.0015600624025,0.00784929356358,-0.100840336134,34.8701960366,3234.06666521,3319.64213354,-85.5754683273,-92.1262972797,6.5508289524,3267,3480.9,78.4001191415,0.0167907096441,0.116498171736,-0.794227455983,,,,,"2024-07-12T06:52:20.000+09:00",0,-202,0,-0.00311526479751,-0.0140186915888,-0.169781931464,0,0.0015600624025,0.0109204368175,-0.0174471992654,-0.0778247005085,-0.026659024401,-0.028699781084,0.00204075668299,0.0244237131282,16.552478644,"validation",3504.41666667,-0.0840130311749,0.982552800735,0.915986968825,24885.4,33652.9,0.142929732653,186063241,-0.508497038888,3457.29976353,3076.70023647,0.350236282636,2552,5227,17806,-2371,-5045,-16659,0,-1,-1,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.00658501481186,0.00870000765903,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-12T00:00:00.000+09:00",3210,3235,3165,3200,10641,-0.00311526479751,-0.00621118012422,-0.0960451977401,33.9787405367,3228.82563979,3310.77975328,-81.9541134823,-90.0918605202,8.13774703792,3250,3472.7,77.8001106314,0.0167791428362,0.089283803868,-0.596234413361,,,,,"2024-07-15T06:52:24.000+09:00",0,-25,0,-0.0078125,-0.0234375,-0.14375,0,0,0.0218068535826,-0.0153846153846,-0.078526794713,-0.0256106604632,-0.0281537064126,0.00254304594935,0.0243125345723,17.3433758616,"validation",3495.66666667,-0.0845809096977,0.984615384615,0.915419090302,23355.6,32499.1,0.327424451754,186052600,-0.491047444391,3395.08618129,3104.91381871,0.327688620801,1137,3754,17303,-1123,-3549,-16132,0,0,-1,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.0087649987472,-0.000710347033964,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-15T00:00:00.000+09:00",3205,3205,3120,3175,32519,-0.0078125,-0.0170278637771,-0.0915593705293,31.7906307124,3220.54477213,3300.72199377,-80.177221641,-88.1089327444,7.9317111034,3234,3463.9,78.3143884434,0.0166987718814,0.0591433034805,-0.0124879401253,,,,,"2024-07-16T06:52:24.000+09:00",0,216,0,-0.00314960629921,-0.0251968503937,-0.113385826772,0,0.0015625,0.0265625,-0.0182436611008,-0.0834031005514,-0.0252526682334,-0.0277508449589,0.00249817672548,0.024665949116,18.4526427339,"validation",3487.83333333,-0.0896927414345,0.981756338899,0.910307258565,22909.8,32976,0.986141436196,186020081,-0.498407933042,3329.63472173,3138.36527827,0.191534628146,1241,2718,14526,-1317,-2513,-13957,0,0,-1,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,-0.00918456860343,-0.0107641563378,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-16T00:00:00.000+09:00",3175,3175,3130,3165,23378,-0.00314960629921,0,-0.0649926144756,30.9325613483,3211.99942257,3290.66851275,-78.6690901796,-86.2209642314,7.55187405179,3223,3454.8,75.9347892689,0.0155233620087,0.0441151041568,-0.144204119719,,,,,"2024-07-17T06:52:34.000+09:00",0,-30,0,0,-0.0205371248025,-0.110584518167,0,0,0.0141732283465,-0.0179956562209,-0.08388329281,-0.0248559526634,-0.0272420108156,0.00238605815222,0.0239920345241,18.1194590363,"validation",3480.25,-0.090582573091,0.982004343779,0.909417426909,17346.2,27486.7,0.850520433519,185996703,-0.39823623789,3294.09149035,3151.90850965,0.0920749465547,-792,371,10280,-157,-1330,-10584,973,973,972,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.00495671729847,0.0124094406945,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-17T00:00:00.000+09:00",3150,3165,3120,3165,18687,0,-0.01248049922,-0.0109375,30.9325613483,3204.76874218,3281.35973403,-76.5909918532,-84.2949697558,7.70397790259,3221.25,3444.5,73.725161464,0.0100907148763,0.046498463834,-0.229498079408,,,,,"2024-07-18T06:52:34.000+09:00",0,-32,0,0,-0.0236966824645,-0.0916271721959,0,-0.00473933649289,0.0142180094787,-0.0174621653085,-0.0811438525185,-0.0241993655144,-0.0266334817554,0.00243411624095,0.023293889878,17.8954917254,"validation",3472.16666667,-0.0884654154466,0.982537834692,0.911534584553,18007,21391.3,0.873579445849,185996703,-0.183086114448,3296.14158831,3146.35841169,0.12445715689,-2019,-970,8120,19,-1106,-9014,2000,2000,1999,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,0.00795508863992,0.0121484975167,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-18T00:00:00.000+09:00",3165,3165,3100,3165,28709,0,-0.0140186915888,-0.0379939209726,30.9325613483,3198.65047415,3272.74049447,-74.0900203227,-82.2539798691,8.16395954643,3215,3433.8,73.1019356451,0.00767402865621,0.044599560383,0.735945626067,,,,,"2024-07-19T06:52:34.000+09:00",0,-304,0,-0.0126382306477,-0.0315955766193,-0.0695102685624,0,0,0.0205371248025,-0.0155520995334,-0.0782806220514,-0.0234091691383,-0.025988619232,0.00257945009366,0.0230969780869,18.324874287,"validation",3465,-0.0865800865801,0.984447900467,0.91341991342,22786.8,20696.35,1.38715280714,185996703,-0.292169875364,3286.69379332,3143.30620668,0.151294779593,-3195,-3029,13600,195,53,-15494,3000,3000,2999,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,0.00666129729996,0.00835533692625,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-19T00:00:00.000+09:00",3150,3150,3090,3125,23679,-0.0126382306477,-0.0234375,-0.0530303030303,27.2570621066,3187.31963197,3261.79675414,-74.4771221684,-80.698608329,6.2214861606,3206.25,3422.9,73.2375116705,0.00792549786096,0.044146602989,0.237988611159,,,,,"2024-07-22T06:52:34.000+09:00",0,-187,0,-0.0096,-0.0256,-0.032,0,-0.00473933649289,0.0189573459716,-0.0253411306043,-0.0870314645476,-0.0238326790939,-0.0258235546653,0.00199087557139,0.0234360037346,18.1195334341,"validation",3457.08333333,-0.0960588164397,0.974658869396,0.90394118356,25394.4,21098.85,1.12228865554,185973024,-0.379748185328,3277.02252292,3135.47747708,-0.0740222098313,-2226,-2992,4228,188,-19,-6274,2027,3000,2999,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,-0.00240932842242,-0.0202250412692,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-22T00:00:00.000+09:00",3090,3140,3085,3095,17170,-0.0096,-0.0251968503937,-0.0491551459293,24.8702082776,3173.11661167,3249.44143902,-76.3248273504,-79.8238521333,3.49902478286,3198.25,3410.7,71.9348322654,0.00769211975274,0.0513875512474,-0.291970513815,,,,,"2024-07-23T06:52:34.000+09:00",0,-11,0,0.0016155088853,-0.0274636510501,-0.0516962843296,0,-0.0112,0.0176,-0.0322832799187,-0.0925616442373,-0.0246606873507,-0.025791228476,0.00113054112532,0.0232422721375,17.7884621578,"validation",3449.08333333,-0.102660127087,0.967716720081,0.897339872913,22324.6,20198.45,0.850065227777,185955854,-0.35209879966,3280.42511789,3116.07488211,-0.128231529525,-750,-2961,9268,-332,-121,-11940,1000,3000,2999,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.00182924599171,0.0130373202047,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-23T00:00:00.000+09:00",3095,3125,3090,3100,11839,0.0016155088853,-0.0205371248025,-0.0461538461538,26.0327793517,3161.86790218,3238.3717028,-76.5038006144,-79.1598418295,2.65604121511,3190.75,3399.3,69.2966299608,0.00774211208089,0.0557924192856,-0.828195782508,,,,,"2024-07-24T06:52:34.000+09:00",0,276,0,-0.00322580645161,-0.0306451612903,-0.0790322580645,0,0,0.0113085621971,-0.0284415889681,-0.0880475391992,-0.0246786453595,-0.0255354328482,0.000856787488746,0.0223537516002,17.4183118631,"validation",3440.66666667,-0.0990118194148,0.971558411032,0.900988180585,20016.8,20328.15,0.582394364465,185967693,-0.297993176949,3279.75983092,3101.74016908,-0.00977515103862,411,-1826,7640,-493,-283,-10385,0,2027,2999,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.00228532737004,-0.00105128947511,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-24T00:00:00.000+09:00",3110,3125,3080,3090,20052,-0.00322580645161,-0.0236966824645,-0.0462962962963,25.1931184409,3150.81130185,3227.38120629,-76.5699044467,-78.6418543529,2.07194990625,3183.25,3388.3,67.5611563921,0.00774289845102,0.0604031866582,-0.0109611832469,,,,,"2024-07-25T06:52:34.000+09:00",0,504,0,-0.00809061488673,-0.0501618122977,-0.0825242718447,0,0.00322580645161,0.0145161290323,-0.0292939605749,-0.0880382492695,-0.0247799043517,-0.0254504383019,0.000670533950244,0.0218644519068,17.9420105644,"validation",3432.08333333,-0.0996722107563,0.970706039425,0.900327789244,20289.8,20164.1,0.994440614756,185947641,-0.292281827605,3279.38922196,3087.11077804,0.0150262395813,212,-761,5577,-472,-510,-8511,260,1260,3259,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,0.00239004481123,-0.00584857156022,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-25T00:00:00.000+09:00",3090,3090,3045,3065,12142,-0.00809061488673,-0.0315955766193,-0.0525502318393,23.1802038787,3137.6095631,3215.35296879,-77.7434056891,-78.4621646202,0.718758931057,3174.75,3376.7,65.9496452213,0.00784020867986,0.0667137360192,-0.728655670338,,,,,"2024-07-26T06:52:34.000+09:00",0,-175,0,-0.00652528548124,-0.0358890701468,-0.0929853181077,0,0,0.0145631067961,-0.0345696511536,-0.0923090591406,-0.0253648958203,-0.0255994011811,0.000234505360867,0.0215170131228,17.4322286709,"validation",3423.16666667,-0.104630215687,0.965430348846,0.895369784313,16976.4,19697,0.616439051632,185935499,-0.275498806925,3280.64971671,3068.85028329,-0.018178912116,-2297,-2063,1912,108,-208,-6846,2260,2260,5259,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,0.00933057110237,0.0127383688406,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-26T00:00:00.000+09:00",3050,3080,3035,3045,12399,-0.00652528548124,-0.0256,-0.0601851851852,21.6873266153,3123.36193801,3202.73423036,-79.3722923527,-78.6441901667,-0.728102186009,3165,3363.6,64.4532419912,0.00782080587185,0.0730124487096,-0.665674132778,,,,,"2024-07-29T06:52:34.000+09:00",0,182,0,-0.0114942528736,-0.0377668308703,-0.0870279146141,0,-0.00489396411093,0.0146818923328,-0.0379146919431,-0.0947199429183,-0.0260664342702,-0.0258273202518,-0.000239114018394,0.0211669103419,17.4466273098,"validation",3413.75,-0.108019040644,0.962085308057,0.891980959356,14720.4,19381.25,0.639742018704,185923100,-0.36025282167,3280.54220008,3049.45779992,-0.0192907868895,-7003,-6603,-2683,814,343,-6251,2260,2260,5259,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.0143647335841,-0.00686393264852,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-29T00:00:00.000+09:00",3050,3050,3010,3010,30674,-0.0114942528736,-0.0274636510501,-0.0695517774343,19.3399396007,3105.92163985,3188.4576207,-82.5359808515,-79.4225483036,-3.11343254783,3153.75,3350,62.706581849,0.00802191800904,0.0818755534438,0.974109412444,,,,,"2024-07-30T06:52:34.000+09:00",0,523,0,-0.00166112956811,-0.159468438538,-0.0481727574751,0,0.00164203612479,0.0131362889984,-0.0455806579469,-0.101492537313,-0.027420591645,-0.0263862286723,-0.0010343629727,0.0208327514448,18.3408660378,"validation",3403.66666667,-0.115659582803,0.954419342053,0.884340417197,17421.2,20460.1,1.49921065879,185892426,-0.393986344153,3282.85751334,3024.64248666,-0.0567065629444,-6650,-6661,-2320,650,472,-6745,2000,2260,5259,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0238043667137,-0.0245716389009,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-30T00:00:00.000+09:00",3010,3010,2985,3005,28028,-0.00166112956811,-0.0306451612903,-0.0682170542636,19.0231666187,3090.39523372,3174.86816732,-84.4729335972,-80.4326253624,-4.04030823486,3142.75,3336.9,60.013254574,0.00803219538795,0.0890820133604,0.650379305492,,,,,"2024-07-31T06:52:34.000+09:00",0,-385,0,-0.0232945091514,-0.133111480865,-0.0582362728785,0,0,0.00830564784053,-0.0438310396945,-0.0994635739758,-0.0281107932104,-0.0267662646797,-0.00134452853074,0.0199711329697,18.2489921483,"validation",3393.41666667,-0.114461825594,0.956168960305,0.885538174406,20659,21237,1.31977209587,185864398,-0.41615576588,3282.73124874,3002.76875126,0.00796981297234,-4556,-7030,-2077,556,841,-6988,0,2260,5259,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,0.00822485973593,0.0035493309574,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-07-31T00:00:00.000+09:00",2975,2980,2915,2935,31874,-0.0232945091514,-0.0501618122977,-0.0927357032457,15.2557802446,3066.48827469,3157.10015493,-90.6118802374,-82.4684763374,-8.14340390001,3127.75,3321.9,62.1551649616,0.00895557951588,0.102359411759,0.925678613877,,,,,"2024-08-01T06:52:34.000+09:00",0,349,0,0.00681431005111,-0.0936967632027,-0.0579216354344,0,-0.00998336106489,0.0216306156406,-0.061625769323,-0.116469490352,-0.0308728723126,-0.0280982883603,-0.0027745839523,0.0211772282663,18.3540086524,"validation",3381,-0.131913635019,0.938374230677,0.868086364981,23023.4,22069.55,1.44425237488,185832524,-0.507158052611,3287.82732507,2967.67267493,-0.102052788931,-560,-7375,-3209,560,1375,-5856,0,2000,5259,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.0351636635929,-0.0225107125902,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-01T00:00:00.000+09:00",2935,2960,2935,2955,12839,0.00681431005111,-0.0358890701468,-0.0722135007849,20.123156133,3049.33623243,3142.12977308,-92.7935406507,-84.5334892,-8.2600514507,3116.25,3308,59.5012246072,0.00894766226419,0.11191723917,-0.853398844802,,,,,"2024-08-02T06:52:34.000+09:00",0,1241,0,-0.00846023688663,-0.0981387478849,-0.0744500846024,0,0,0.00851788756388,-0.0517448856799,-0.106711003628,-0.0314022134182,-0.0286069337394,-0.00279527967875,0.0201357782089,17.4514966488,"validation",3368.58333333,-0.122776637063,0.94825511432,0.877223362937,23162.8,21952.85,0.58484433684,185845363,-0.446053701456,3290.63104828,2941.86895172,0.0376504454227,-380,-4744,-4609,350,714,-4486,0,0,5259,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,0.00429147277953,-0.0061098012606,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-02T00:00:00.000+09:00",2915,2965,2905,2930,17108,-0.00846023688663,-0.0377668308703,-0.0900621118012,18.6789414437,3030.97681205,3126.41645655,-95.4396444999,-86.71472026,-8.72492423993,3101.75,3293.8,59.536851421,0.00833419508838,0.119509920965,-0.447148309767,,,,,"2024-08-05T06:52:34.000+09:00",0,-1581,0,-0.136518771331,-0.0648464163823,-0.0580204778157,0,-0.0135363790186,0.0203045685279,-0.0553719674377,-0.110449936244,-0.0325732575085,-0.0295954676655,-0.00297778984298,0.0203197445123,17.7300591913,"validation",3356.25,-0.127001862197,0.944628032562,0.872998137803,24104.6,21893.75,0.781410219812,185828255,-0.528098201542,3287.09494868,2916.40505132,0.0366747213071,-547,-574,-6415,517,544,-2681,0,0,5260,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.0280774492399,0.0335787782695,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-05T00:00:00.000+09:00",2930,2930,2385,2530,66989,-0.136518771331,-0.159468438538,-0.216718266254,8.35137165574,2953.90345635,3082.23745977,-128.334003419,-95.0385768918,-33.2954265271,3066.75,3272,94.2127906052,0.0297802475376,0.197316588938,3.03426700659,,,,,"2024-08-06T06:52:34.000+09:00",0,-1594,0,0.0296442687747,0.112648221344,0.0770750988142,1,0,0.186006825939,-0.175022417869,-0.226772616137,-0.0507249025371,-0.0375646548979,-0.0131602476392,0.0372382571562,18.9482582934,"validation",3336.66666667,-0.241758241758,0.824977582131,0.758241758242,31367.6,23505.8,2.84989236699,185761266,-0.70828901803,3369.31032456,2764.18967544,-0.387013194434,-1290,-2015,-8919,1260,1985,-177,0,0,5260,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.0488418874028,-0.0235371075943,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-06T00:00:00.000+09:00",2500,2635,2500,2605,34128,0.0296442687747,-0.133111480865,-0.176935229068,17.5557069653,2900.22600153,3046.88653683,-146.660535296,-105.362968573,-41.2975667237,3038.75,3251.9,97.1261627048,0.0310219584355,0.236499202346,0.875145847086,,,,,"2024-08-07T06:52:34.000+09:00",0,4671,0,0.021113243762,0.0806142034549,0.0191938579655,1,-0.0118577075099,0.0533596837945,-0.142739613328,-0.198929856392,-0.0562996296723,-0.0404464370721,-0.0158531926003,0.0372845154337,18.3030614061,"validation",3318.91666667,-0.215105330555,0.857260386672,0.784894669445,32587.6,22652.4,1.50659532765,185795394,-0.546639649662,3398.08097556,2679.41902444,-0.10355219769,-66,-254,-8739,66,224,-548,0,0,5260,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,-0.00336754748955,-0.0305194854204,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-07T00:00:00.000+09:00",2460,2690,2460,2660,34960,0.021113243762,-0.0936967632027,-0.170046801872,23.6142076244,2863.26815514,3018.22827484,-154.960119699,-115.282398798,-39.6777209006,3011.5,3233.1,106.617151083,0.0313727984954,0.256621494708,0.854134093143,,,,,"2024-08-08T06:52:34.000+09:00",0,3581,0,0.00187969924812,0.0808270676692,-0.00375939849624,1,-0.0556621880998,0.0882917466411,-0.116719242902,-0.177260214655,-0.0582556840972,-0.0433392476684,-0.0149164364288,0.0400816357455,18.3480412423,"validation",3302.58333333,-0.194569907396,0.883280757098,0.805430092604,33204.8,23631.25,1.47939698492,185830354,-0.482574980164,3397.90781566,2625.09218434,0.045169655273,1876,1862,-7244,-1876,-1892,-2133,0,0,5260,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,0.00277174940203,-0.000268447397418,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-08T00:00:00.000+09:00",2520,2670,2520,2665,26130,0.00187969924812,-0.0981387478849,-0.169781931464,24.1598345967,2832.76536204,2992.06321744,-159.297855402,-124.085490119,-35.212365283,2984.25,3215.4,109.715926006,0.0313781234043,0.270137613493,0.114206860106,,,,,"2024-08-09T06:52:20.000+09:00",0,2074,0,0.0281425891182,0.105065666041,-0.0243902439024,1,-0.0526315789474,0.0563909774436,-0.106978302756,-0.171176214468,-0.0597740545597,-0.0465611595192,-0.0132128950405,0.041169203004,18.0587987095,"validation",3286.25,-0.189045264359,0.893021697244,0.810954735641,35863,24697.25,1.05801253176,185856484,-0.418583040622,3387.32908653,2581.17091347,0.103985904173,-1460,-3095,-12931,1176,2811,3370,25,25,5285,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.00642725980115,0.00623484392977,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-09T00:00:00.000+09:00",2720,2775,2665,2740,15166,0.0281425891182,-0.0648464163823,-0.14375,32.0055516204,2818.49376788,2973.391868,-154.898100122,-130.248012119,-24.6500880025,2961.25,3199.7,109.736217005,0.0323810823163,0.272659361406,-0.791451704807,,,,,"2024-08-12T06:52:20.000+09:00",0,564,0,0.0273722627737,0.10401459854,-0.0456204379562,1,0.0206378986867,0.0412757973734,-0.0747150696496,-0.143669719036,-0.0565321533291,-0.0475357708464,-0.00899638248265,0.0400497142355,17.5425245827,"validation",3270.25,-0.162143567006,0.92528493035,0.837856432994,35474.6,24923.5,0.608502016169,185871650,-0.363010813088,3364.95626698,2557.54373302,0.225976510528,-6679,-6386,-16555,6103,5810,6678,50,50,5310,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,0.0157439392803,0.00244754832816,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-12T00:00:00.000+09:00",2820,2890,2755,2815,11357,0.0273722627737,0.112648221344,-0.113385826772,38.8213670357,2817.95626513,2961.65913704,-143.70287191,-132.938984077,-10.7638878322,2943.25,3185,112.612201505,0.033242336444,0.269096082654,-0.997666026926,,,,,"2024-08-13T06:52:20.000+09:00",0,181,0,0,0.0426287744227,-0.0710479573712,1,0.029197080292,0.0492700729927,-0.0435742801325,-0.116169544741,-0.0510489775878,-0.0472252163685,-0.00382376121927,0.04000433446,17.2803071447,"validation",3255.66666667,-0.135353742193,0.956425719867,0.864646257807,24348.2,23865.4,0.47587721136,185883007,-0.287181442591,3339.25852264,2547.24147736,0.338071666809,-10364,-7212,-18849,9838,6686,9022,45,45,5305,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,0.0158324490643,0.0165275811155,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-13T00:00:00.000+09:00",2815,2820,2755,2815,11106,0,0.0806142034549,-0.110584518167,38.8213670357,2817.50145511,2950.79549726,-133.294042149,-133.009995692,-0.284046457286,2925.75,3169.5,109.211329969,0.0332600980801,0.263914212331,-0.945707697978,,,,,"2024-08-14T06:52:20.000+09:00",0,-1693,0,0.0213143872114,0.0142095914742,-0.0905861456483,1,0,0.0230905861456,-0.0378535418269,-0.111847294526,-0.0473513471222,-0.0472504425192,-0.000100904602943,0.0387962095804,17.2579583544,"validation",3241.58333333,-0.131597213296,0.962146458173,0.868402786704,19743.8,23251.8,0.47764044074,185883007,-0.244488598732,3311.82350336,2539.67649664,0.356568763416,-6355,-9384,-18494,6135,8880,9662,17,42,4329,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.00122216705496,0.010171860441,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-14T00:00:00.000+09:00",2820,3000,2810,2875,56320,0.0213143872114,0.0808270676692,-0.0916271721959,44.0270960674,2826.34738509,2945.18101598,-118.833630887,-130.174722731,11.3410918433,2911.25,3155.2,114.981949257,0.0337490116945,0.254537721465,2.12671944653,,,,,"2024-08-16T06:52:20.000+09:00",0,-1712,0,0.024347826087,-0.0139130434783,-0.0991304347826,0,0.00177619893428,0.0674955595027,-0.0124516960069,-0.0888057809331,-0.0413334368304,-0.0452781644281,0.00394472759768,0.0399937214806,18.9026129502,"validation",3228.08333333,-0.10937863025,0.987548303993,0.89062136975,24015.8,25133.45,2.2408384046,185939327,-0.114142706234,3281.76147081,2540.73852919,0.451081136677,-3083,-11345,-17619,3175,10861,9834,-10,40,3300,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,0.0125407843123,0.00566446434967,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-16T00:00:00.000+09:00",2885,2965,2865,2945,30289,0.024347826087,0.105065666041,-0.0695102685624,49.4331363885,2844.60163354,2945.16760739,-100.565973849,-124.252972954,23.6869991053,2900.25,3142.5,113.911810024,0.0343122937412,0.24297340469,0.345638736854,,,,,"2024-08-19T06:52:20.000+09:00",0,-894,0,0.0271646859083,-0.0560271646859,-0.122241086587,0,0.00347826086957,0.0347826086957,0.0154297043358,-0.0628480509149,-0.0341480386584,-0.0421911622935,0.00804312363508,0.0386797317569,18.3064039966,"validation",3216.33333333,-0.0843610736864,1.01542970434,0.915638926314,24847.6,25212.45,1.20135091988,185969616,-0.0537175086118,3252.59180848,2547.90819152,0.563503675867,363,-5389,-15291,75,5585,8902,-44,-24,2261,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,0.00440832901757,0.0121186382338,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-19T00:00:00.000+09:00",2975,3160,2945,3025,268311,0.0271646859083,0.10401459854,-0.032,54.8054807511,2872.35522838,2951.08111795,-78.725889573,-115.147556278,36.4216667052,2895.25,3131.3,121.132395022,0.0348436096505,0.23634066123,4.200472465,,,,,"2024-08-20T06:52:33.000+09:00",0,5658,0,-0.0297520661157,-0.0809917355372,-0.170247933884,0,0.0101867572156,0.0730050933786,0.044814782834,-0.0339475617156,-0.0260250874621,-0.0380653078605,0.0120402203984,0.0400437669496,20.5145684062,"validation",3206.08333333,-0.0564811686118,1.04481478283,0.943518831388,75476.6,37444.05,7.16565115152,186237927,0.353731767798,3237.38264971,2553.11735029,0.689619435778,2654,-51,-13614,-2085,692,7389,-42,-50,2260,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.0356437551757,0.0384322198953,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-20T00:00:00.000+09:00",3040,3050,2910,2935,77427,-0.0297520661157,0.0426287744227,-0.0516962843296,48.5555665302,2881.99288555,2949.88992403,-67.8970384783,-105.697452718,37.8004142399,2887.25,3118.3,122.480081092,0.0353659746233,0.228837468417,0.66711523985,,,,,"2024-08-21T06:52:33.000+09:00",0,8948,0,-0.0272572402044,-0.0238500851789,-0.156729131175,0,0.00495867768595,0.0462809917355,0.016538228418,-0.0587820286695,-0.0231335735871,-0.0360127607217,0.0128791871345,0.0417308623824,19.2415535726,"validation",3194.66666667,-0.0812813021703,1.01653822842,0.91871869783,88690.6,40456.9,1.91381445439,186160500,0.252918538,3217.60549034,2556.89450966,0.572270631783,3915,2934,-12954,-3366,-2343,6800,-40,-45,2260,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.0380792920688,-0.0425757120442,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-21T00:00:00.000+09:00",2945,2945,2810,2855,50909,-0.0272572402044,0.0142095914742,-0.0790322580645,43.7766965774,2877.84013393,2942.86104077,-65.0209068402,-97.5621435426,32.5412367024,2875,3103.6,123.374361014,0.0357766212214,0.219643292188,0.154345692227,,,,,"2024-08-22T06:52:32.000+09:00",0,4346,0,-0.00700525394046,-0.00875656742557,-0.133099824869,0,0.00340715502555,0.045996592845,-0.00695652173913,-0.0801005284186,-0.0227743981927,-0.0341723795245,0.0113979813318,0.0432134364323,18.7946221332,"validation",3182.08333333,-0.102789053293,0.993043478261,0.897210946707,96651.2,42410.4,1.2003895271,186109591,0.167291513402,3190.73723252,2559.26276748,0.468328093839,-3100,-2134,-18802,3253,2703,12648,-1,-42,2260,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.0289259897177,-0.0176438093399,,,0,1,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-22T00:00:00.000+09:00",2830,3000,2810,2835,22071,-0.00700525394046,-0.0139130434783,-0.0825242718447,42.6466513783,2871.24934409,2934.87133405,-63.6219899518,-90.7741128244,27.1521228726,2862.25,3088.7,128.133335228,0.0357850540721,0.209758888342,-0.37148828212,,,,,"2024-08-23T06:52:32.000+09:00",0,490,0,-0.0194003527337,-0.0246913580247,-0.010582010582,0,-0.00875656742557,0.0665499124343,-0.00952048213818,-0.0821381163596,-0.0224416190306,-0.032019087416,0.00957746838539,0.0451969436429,17.9518170407,"validation",3169.33333333,-0.105490113589,0.990479517862,0.894509886411,89801.4,42511.35,0.519178995727,186087520,0.164519593003,3162.44118908,2562.05881092,0.454612258801,-13747,-10715,-27573,13747,11264,21608,0,-40,2000,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.00942646284192,0.001201242014,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-23T00:00:00.000+09:00",2800,2830,2780,2780,13992,-0.0194003527337,-0.0560271646859,-0.0929853181077,39.6179127489,2857.21098346,2923.39938338,-66.1883999116,-85.8569702419,19.6685703302,2848,3072.9,122.909525568,0.0359403610004,0.201624450903,-0.520468435175,,,,,"2024-08-26T06:52:32.000+09:00",0,-10,0,0,-0.0161870503597,-0.0575539568345,0,-0.0123456790123,0.0176366843034,-0.0238764044944,-0.0953171271437,-0.0238087769466,-0.0308838022453,0.00707502529865,0.044212059557,17.4764472491,"validation",3156.5,-0.119277680976,0.976123595506,0.880722319024,86542,42603.85,0.328421022983,186073528,0.161991228492,3135.11321809,2560.88678191,0.381579816399,-18987,-16416,-29644,18987,16569,25679,0,-1,0,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,-0.017191811811,-0.0191288489908,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-26T00:00:00.000+09:00",2800,2840,2700,2780,18745,0,-0.0809917355372,-0.0870279146141,39.6179127489,2845.33237062,2912.77720683,-67.4448362059,-82.1745434347,14.7297072288,2834.75,3057.7,124.130273742,0.0359471961845,0.193081613517,-0.441041035637,,,,,"2024-08-27T06:52:32.000+09:00",0,295,0,0.0305755395683,-0.00719424460432,-0.0539568345324,0,0.00719424460432,0.0503597122302,-0.0193138724755,-0.0908198973084,-0.0242607324482,-0.0295591882859,0.00529845583768,0.0446511776051,17.768888555,"validation",3144.08333333,-0.115799517612,0.980686127524,0.884200482388,36628.8,42921.15,0.436731075472,186073528,0.175237615954,3108.41905196,2561.08094804,0.399970421193,-13832,-18620,-25631,13832,18620,25666,0,0,0,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,0.00136211038276,0.00836717274914,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-27T00:00:00.000+09:00",2805,2935,2760,2865,76660,0.0305755395683,-0.0238500851789,-0.0481727574751,46.4361798001,2848.35815976,2909.23815447,-60.8799947134,-77.9156336904,17.0356389771,2827.5,3045.1,127.763825618,0.0366622562669,0.185432031532,0.56938013073,,,,,"2024-08-28T06:52:32.000+09:00",0,-4098,0,-0.0122164048866,-0.0488656195462,-0.0837696335079,0,0.0089928057554,0.0629496402878,0.0132625994695,-0.0591441988769,-0.0212495618546,-0.0271956836616,0.005946121807,0.0445947035315,19.2074589726,"validation",3132.66666667,-0.085443711428,1.01326259947,0.914556288572,36475.4,45220.45,1.69525071069,186150188,0.285006009449,3089.65453458,2565.34546542,0.571522699503,-4875,-19505,-25798,4875,19505,25833,0,0,0,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.0338223770523,0.0329751535435,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-28T00:00:00.000+09:00",2870,2960,2800,2830,44849,-0.0122164048866,-0.00875656742557,-0.0582362728785,44.2218777238,2845.53382749,2903.36866155,-57.83483406,-73.8994737643,16.0646397043,2818.75,3034,130.066409502,0.0367330968301,0.176841744481,-0.0220147116625,,,,,"2024-08-29T06:52:32.000+09:00",0,1597,0,-0.0229681978799,-0.0618374558304,-0.0848056537102,0,0.00174520069808,0.0558464223386,0.0039911308204,-0.067237969677,-0.0204363371237,-0.026112888256,0.00567655113226,0.0459598620149,18.6590885692,"validation",3120,-0.0929487179487,1.00399113082,0.907051282051,35263.4,46061.5,0.973676497726,186105339,0.261542720059,3067.98633363,2569.51366637,0.522568940564,-832,-14148,-25920,832,14148,25955,0,0,0,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.0124320784015,-0.00901358117259,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-29T00:00:00.000+09:00",2825,2940,2710,2765,61850,-0.0229681978799,-0.0246913580247,-0.0579216354344,40.3716462649,2833.14400787,2893.11913106,-59.9751231885,-71.1146036492,11.1394804606,2810.25,3025.3,137.204523109,0.036723829171,0.173895955514,0.259443862214,,,,,"2024-08-30T06:52:32.000+09:00",0,-3874,0,-0.0108499095841,-0.0415913200723,-0.0759493670886,0,-0.0017667844523,0.0812720848057,-0.0161017703051,-0.0860410537798,-0.0216908221297,-0.0257195673234,0.00402874519372,0.0496218890087,18.9572632976,"validation",3106.25,-0.10985915493,0.983898229695,0.89014084507,43219.2,47560.3,1.30045437056,186043489,0.22178686846,3054.59555449,2565.90444551,0.407405722821,3595,-1278,-21476,-3595,1278,21511,0,0,0,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,-0.0127259149103,-0.0144960667323,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-08-30T00:00:00.000+09:00",2845,2850,2710,2735,30507,-0.0108499095841,-0.0161870503597,-0.0744500846024,38.6970131116,2818.04492974,2881.40660284,-63.3616730962,-69.5640175386,6.20234444241,2799.25,3014.2,137.40420003,0.0367073682223,0.169321649713,-0.32818476506,,,,,"2024-09-02T06:52:32.000+09:00",0,51,0,0.0091407678245,-0.0493601462523,-0.091407678245,0,0.0289330922242,0.0506329113924,-0.022952576583,-0.0926282263951,-0.0231669737098,-0.0254347413304,0.00226776762062,0.0502391956234,18.2395981713,"validation",3092.16666667,-0.115506926104,0.977047423417,0.884493073896,46522.2,48443.7,0.629741328594,186012982,0.173003920014,3036.23681398,2562.26318602,0.364443934831,1909,1391,-23509,-1909,-1391,23574,0,0,0,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,-0.015368592818,-0.0262194667504,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-02T00:00:00.000+09:00",2735,2760,2715,2760,7621,0.0091407678245,-0.00719424460432,-0.0580204778157,40.8971762951,2809.11494055,2872.41352114,-63.2985805954,-68.3109301499,5.01234955457,2790.75,3003.4,130.803900028,0.0367802734708,0.164616276379,-0.73408057858,,,,,"2024-09-03T06:52:32.000+09:00",0,-941,0,-0.0126811594203,-0.0525362318841,-0.0851449275362,0,0,0.0164533820841,-0.0110185434023,-0.0810414863155,-0.0229342683317,-0.0247503370108,0.00181606867919,0.0473927174014,16.8616488799,"validation",3078.41666667,-0.103435207493,0.988981456598,0.896564792507,44297.4,47969.35,0.158872279904,186020603,0.200490521552,3020.45143665,2561.04856335,0.433065285859,6086,5770,-19287,-6086,-5770,19352,0,0,0,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,0.00663918797773,0.00712164477523,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-03T00:00:00.000+09:00",2745,2780,2720,2725,9218,-0.0126811594203,-0.0488656195462,0.0770750988142,38.797787216,2796.17418046,2861.49400106,-65.3198205951,-67.712708239,2.3928876439,2800.5,2992.8,125.746478597,0.0204610222289,0.142203582569,-0.647281248797,,,,,"2024-09-04T06:52:32.000+09:00",0,-671,0,-0.0256880733945,-0.0403669724771,-0.0807339449541,0,-0.0054347826087,0.0217391304348,-0.0269594715229,-0.0894814220797,-0.0239705763652,-0.0248487002712,0.000878123906018,0.0461454967329,17.0391371202,"validation",3064.08333333,-0.110663874459,0.973040528477,0.889336125541,30809,45080.8,0.204477294103,186011385,0.277411891537,2999.62056649,2601.37943351,0.310416369011,2091,5688,-18095,-2091,-5688,18160,0,0,0,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,-0.00657522879739,-0.00118884912791,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-04T00:00:00.000+09:00",2700,2720,2600,2655,16484,-0.0256880733945,-0.0618374558304,0.0191938579655,34.9352062127,2774.45507578,2846.19814913,-71.7430733516,-68.5187812615,-3.2242920901,2803,2980.9,125.693158697,0.0205375223167,0.135782920821,-0.497459487876,,,,,"2024-09-05T06:52:32.000+09:00",0,684,0,-0.00188323917137,-0.0357815442561,-0.0508474576271,0,-0.00917431192661,0.0440366972477,-0.052800570817,-0.109329397162,-0.0270218732021,-0.0258074505693,-0.0012144226328,0.0473420560065,17.594345449,"validation",3048.5,-0.129079875349,0.947199429183,0.870920124651,25136,44198.6,0.372952989461,185994901,0.225693800256,2993.29976353,2612.70023647,0.11113982158,4709,6932,-18734,-4709,-6932,18799,0,0,0,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.00577220439266,0.0119514968147,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-05T00:00:00.000+09:00",2655,2690,2575,2650,13837,-0.00188323917137,-0.0415913200723,-0.00375939849624,34.6696983698,2755.30814104,2831.6649529,-76.3568118548,-70.0863873802,-6.27042447467,2802.5,2969.1,124.929361648,0.0200256813781,0.136910824364,-0.522598359561,,,,,"2024-09-06T06:52:32.000+09:00",0,115,0,-0.0188679245283,-0.022641509434,-0.0283018867925,0,0,0.0433145009416,-0.0544157002676,-0.107473645212,-0.028813891266,-0.026447693351,-0.00236619791497,0.0471431553387,17.4174163889,"validation",3033,-0.126277612924,0.945584299732,0.873722387076,15533.4,43142.45,0.320728192302,185981064,0.174665555619,2994.34629264,2610.65370736,0.102546398211,1506,3681,-19657,-1506,-3681,19722,0,0,0,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,0.000170387611018,0.00695857838927,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-06T00:00:00.000+09:00",2650,2650,2525,2600,25750,-0.0188679245283,-0.0493601462523,-0.0243902439024,32.0467892067,2731.41458088,2814.50458602,-83.0900051339,-72.6871109309,-10.402894203,2799.25,2956.4,124.934407244,0.0204352511112,0.144992647694,-0.309785157052,,,,,"2024-09-09T06:52:32.000+09:00",0,-971,0,0.00576923076923,-0.00576923076923,0.00769230769231,0,0,0.0471698113208,-0.0711797802983,-0.12055202273,-0.0319576942823,-0.0279565811273,-0.00400111315501,0.0480516950939,18.019456645,"validation",3016.83333333,-0.138169161925,0.928820219702,0.861830838075,14582,43123.45,0.597122911084,185955314,0.11458962583,3002.18533453,2596.31466547,0.00908007108913,895,4674,-15740,-895,-4674,16089,0,0,-25,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.00674600645414,0.00690143351273,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-09T00:00:00.000+09:00",2570,2620,2540,2615,7236,0.00576923076923,-0.0525362318841,-0.0456204379562,33.6680828311,2713.50464536,2799.72646853,-86.2218231716,-75.394053379,-10.8277697926,2793,2943.9,121.724806727,0.0193937469298,0.155429714317,-0.630321615631,,,,,"2024-09-10T06:52:32.000+09:00",0,-353,0,0,-0.0401529636711,-0.0057361376673,0,-0.0115384615385,0.0307692307692,-0.0637307554601,-0.111722544923,-0.0329720165092,-0.0288313779652,-0.004140638544,0.0465486832607,16.7558432759,"validation",3001.41666667,-0.128744759419,0.93626924454,0.871255240581,14505,42726.95,0.169354470656,185962550,0.106373143882,3010.05759604,2575.94240396,0.0899705809773,-337,509,-12392,337,-509,13033,0,0,-50,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.00905110226136,-0.00536877005161,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-10T00:00:00.000+09:00",2615,2640,2590,2615,7115,0,-0.0403669724771,-0.0710479573712,33.6680828311,2698.35008454,2786.04302642,-87.6929418829,-77.8538310798,-9.8391108031,2783,2931.5,116.601606246,0.0181910133166,0.165373597816,-0.627304170421,,,,,"2024-09-11T06:52:32.000+09:00",0,-20,0,-0.0210325047801,-0.0535372848948,-0.0133843212237,0,0,0.019120458891,-0.0603665109594,-0.107965205526,-0.0335345858061,-0.0297720195334,-0.0037625662727,0.0445895243772,16.7389799408,"validation",2986.75,-0.124466393237,0.939633489041,0.875533606763,14084.4,42514.85,0.167353289498,185962550,0.0935473134681,3013.11736136,2552.88263864,0.134968871957,-37,1553,-9330,37,-1553,9921,0,0,-45,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.00492915813922,0.0115611790723,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-11T00:00:00.000+09:00",2615,2645,2560,2560,13327,-0.0210325047801,-0.0357815442561,-0.0905861456483,30.5667929296,2677.06545615,2769.29909854,-92.2336423903,-80.7297933419,-11.5038490484,2770.25,2918.2,114.344348657,0.0185617057091,0.179830582737,-0.519742524493,,,,,"2024-09-12T06:52:32.000+09:00",0,32,0,0.01171875,-0.033203125,-0.001953125,0,0,0.0325047801147,-0.0758956772854,-0.122746898773,-0.0360287665587,-0.0315350755242,-0.00449369103452,0.0446657611942,17.3453098984,"validation",2973,-0.138916918937,0.924104322715,0.861083081063,13453,42625.9,0.312650290082,185949223,0.0776710872967,3019.33783591,2521.16216409,0.0779601215189,1000,965,-8385,-1000,-965,8954,0,0,-42,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,-0.0170458675443,-0.0255921196201,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-12T00:00:00.000+09:00",2600,2635,2435,2590,25058,0.01171875,-0.022641509434,-0.0991304347826,34.1308860938,2663.67077059,2756.01768383,-92.3469132449,-83.0532173225,-9.29369592236,2756,2905.3,120.462609467,0.0180021694491,0.185776487663,-0.283753038064,,,,,"2024-09-13T06:52:14.000+09:00",0,1562,0,-0.0019305019305,0.0830115830116,-0.011583011583,1,0.015625,0.078125,-0.0602322206096,-0.10852579768,-0.035655178859,-0.0320668792751,-0.00358829958392,0.046510660026,17.9883615869,"validation",2962.83333333,-0.125836755358,0.93976777939,0.874163244642,15697.2,41062.8,0.610236028717,185974281,0.042561637297,3012,2500,0.17578125,1311,314,-7998,-1311,-314,8547,0,0,-40,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0116443043851,-0.0187427537636,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-13T00:00:00.000+09:00",2590,2635,2555,2585,10173,-0.0019305019305,-0.00576923076923,-0.122241086587,33.8192987184,2651.56757511,2743.34970725,-91.7821321395,-84.7990002859,-6.98313185363,2738,2893.3,117.572423077,0.016722491558,0.183262548202,-0.526448129407,,,,,"2024-09-19T06:52:14.000+09:00",0,-197,0,-0.0290135396518,0.0135396518375,-0.00967117988395,1,0,0.030888030888,-0.0558802045289,-0.106556527149,-0.0355056604021,-0.0328042554298,-0.00270140497239,0.0454825621187,17.0849732558,"validation",2951.08333333,-0.124050489933,0.944119795471,0.875949510067,12581.8,40057,0.253963102579,185964108,-0.00687520283596,2988.88642849,2487.11357151,0.195081155004,310,968,-9383,-308,-966,9538,0,0,-1,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.00322128102455,-0.00489891635946,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-19T00:00:00.000+09:00",2580,2600,2510,2510,11785,-0.0290135396518,-0.0401529636711,-0.170247933884,29.4728865798,2629.78794817,2726.06454375,-96.2765955797,-87.0945193447,-9.182076235,2712.25,2879.1,115.602964286,0.0155314458105,0.171695537446,-0.695809289301,,,,,"2024-09-20T06:52:17.000+09:00",0,-194,0,-0.0139442231076,0.0478087649402,-0.0219123505976,1,-0.00193423597679,0.0348162475822,-0.0745690847083,-0.128199784655,-0.0383572093943,-0.0346990116911,-0.00365819770319,0.0460569578827,17.2026208813,"validation",2937.91666667,-0.145653098851,0.925430915292,0.854346901149,13491.6,27230.7,0.432783586173,185952323,-0.524415457553,2945.09061072,2479.40938928,0.0656900242285,-1605,-303,-12644,1607,305,12646,0,0,0,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,-0.0311064103016,-0.0376196498537,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-20T00:00:00.000+09:00",2550,2550,2465,2475,33757,-0.0139442231076,-0.0535372848948,-0.156729131175,27.6847589341,2605.97441768,2707.46717014,-101.492752456,-89.974165967,-11.5185864893,2689.25,2864,113.417038265,0.014851097579,0.171910570501,0.456431216204,,,,,"2024-09-23T06:52:22.000+09:00",0,-3574,0,0,0.0606060606061,-0.0020202020202,1,0.0159362549801,0.0338645418327,-0.0796690527099,-0.135824022346,-0.0410071727096,-0.0363531983705,-0.00465397433912,0.0458250659658,18.2409387692,"validation",2924.91666667,-0.153822046212,0.92033094729,0.846177953788,18820,25047.2,1.34773547542,185918566,-0.482956178735,2920.40525086,2458.09474914,0.036566876151,-1452,-1101,-13365,1454,1103,13367,0,0,0,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.0188148058726,-0.025871039513,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-23T00:00:00.000+09:00",2495,2495,2445,2475,17760,0,-0.033203125,-0.133099824869,27.6847589341,2585.82450727,2690.24737976,-104.422872488,-92.8639072713,-11.5589652171,2670.25,2850.2,108.887249818,0.0142962391548,0.176728751629,-0.309624256013,,,,,"2024-09-24T06:52:22.000+09:00",0,456,0,0.133333333333,0.0464646464646,-0.030303030303,1,0.00808080808081,0.020202020202,-0.0731204943357,-0.13163988492,-0.0421910595913,-0.0375207706147,-0.00467028897662,0.0439948484112,17.5986997143,"validation",2912,-0.150068681319,0.926879505664,0.849931318681,19706.6,23389.75,0.759306961383,185918566,-0.408351949038,2906.20497452,2434.29502548,0.0862558091888,-1228,-1260,-7511,1228,1262,7513,0,0,0,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.00333157243278,-0.00907353707589,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-24T00:00:00.000+09:00",2490,3060,2475,2805,1798292,0.133333333333,0.0830115830116,-0.010582010582,56.5262700299,2619.54381384,2698.74757385,-79.2037600066,-90.1318778183,10.9281178118,2668.75,2842.2,142.895303402,0.0337640599432,0.17393643011,4.35409268056,,,,,"2024-09-25T06:52:22.000+09:00",0,-5813,0,-0.0659536541889,-0.0891265597148,-0.162210338681,0,0.00606060606061,0.236363636364,0.0510538641686,-0.0130884526071,-0.0282366345834,-0.0321325767623,0.00389594217889,0.0509430671666,22.3415067017,"validation",2904.75,-0.0343403046734,1.05105386417,0.965659695327,374353.4,112200.8,16.0274436546,187716858,0.726081275713,2900.84642393,2436.65357607,0.793520248383,3868,2254,4971,-3908,-2292,-5009,0,0,0,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,0.121930610054,0.117137232051,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-25T00:00:00.000+09:00",2685,2720,2575,2620,225711,-0.0659536541889,0.0135396518375,-0.0575539568345,45.5568364559,2619.61399633,2692.91442023,-73.3004239025,-86.7655870352,13.4651631327,2660.75,2830.4,149.117067445,0.0365141561053,0.17076718705,0.265743130469,,,,,"2024-09-26T06:52:22.000+09:00",0,11826,0,0.00381679389313,-0.0515267175573,-0.0973282442748,0,-0.0427807486631,0.0516934046346,-0.015315230668,-0.0743357829282,-0.0279772610315,-0.033116636273,0.00513937524149,0.0569149112385,20.1979402973,"validation",2894.5,-0.0948350319572,0.984684769332,0.905164968043,417461,122786.75,1.83823580313,187491147,0.577268719956,2887.93439647,2433.56560353,0.410315143485,3239,1828,8861,-3279,-1868,-8899,0,0,0,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,-0.0525173701423,-0.0554630045506,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-26T00:00:00.000+09:00",2620,2650,2570,2630,33607,0.00381679389313,0.0478087649402,-0.0539568345324,46.1649877634,2621.21184305,2688.25409281,-67.0422497593,-82.82091958,15.7786698207,2653.25,2819,144.180134056,0.0365357745021,0.166403433257,-0.232286059235,,,,,"2024-09-27T06:52:22.000+09:00",0,2013,0,-0.00190114068441,-0.0399239543726,-0.0912547528517,0,0,0.030534351145,-0.00876283802883,-0.0670450514367,-0.0254913497184,-0.0314908439468,0.00599949422839,0.0548213437475,18.2972287941,"validation",2884.33333333,-0.0881775106899,0.991237161971,0.91182248931,421825.4,123529.85,0.272055701517,187524754,0.587398916132,2874.00495464,2432.49504536,0.447339800283,5680,6025,12001,-8993,-9338,-15312,0,0,0,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0251665363589,-0.0223652158527,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-27T00:00:00.000+09:00",2620,2720,2590,2625,57867,-0.00190114068441,0.0606060606061,-0.0837696335079,45.8889736281,2621.79463643,2683.56860445,-61.773968026,-78.6115292692,16.8375612432,2641.25,2808,143.167267338,0.0357593878468,0.150205541709,-0.16713260432,,,,,"2024-09-30T06:52:21.000+09:00",0,5693,0,-0.0133333333333,-0.0457142857143,-0.12,0,-0.00380228136882,0.0494296577947,-0.00615238996687,-0.0651709401709,-0.0235329402004,-0.0299472492454,0.00641430904502,0.0545399113667,18.8387387345,"validation",2874.16666667,-0.0866917947231,0.993847610033,0.913308205277,426647.4,122590.2,0.472036100765,187466887,0.537032731817,2839.61519352,2442.88480648,0.459040193212,-9405,-5699,441,6502,2756,-3382,0,0,0,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.00625511200595,0.00411800765102,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-09-30T00:00:00.000+09:00",2625,2640,2590,2590,15319,-0.0133333333333,0.0464646464646,-0.0848056537102,43.9098920695,2616.9031539,2676.63759671,-59.7344428158,-74.8361119785,15.1016691627,2629.25,2796.5,136.512462528,0.0357734240329,0.136440155346,-0.272943704016,,,,,"2024-10-02T06:52:22.000+09:00",0,-2343,0,-0.0135135135135,-0.027027027027,-0.0694980694981,0,0,0.0190476190476,-0.0149282114671,-0.0738423028786,-0.0230634914347,-0.0288942517292,0.00583076029447,0.0527075144895,17.4962623469,"validation",2863.58333333,-0.0955388062742,0.985071788533,0.904461193726,426159.2,121113.7,0.126484452213,187451568,0.555770734442,2808.61763922,2449.88236078,0.390587844691,-8298,-5242,1395,8059,4963,-1672,0,0,0,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.00799296545374,0.0003660042953,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-02T00:00:00.000+09:00",2590,2610,2550,2555,16053,-0.0135135135135,-0.0891265597148,-0.0759493670886,41.961008266,2607.37959176,2667.62740436,-60.2478126049,-71.9184521038,11.6706394989,2618.75,2784.3,131.047286633,0.0355791190205,0.130390491707,-0.264815562867,,,,,"2024-10-04T06:52:21.000+09:00",0,-1387,0,-0.027397260274,0.00782778864971,-0.0626223091977,1,0,0.023166023166,-0.0243436754177,-0.0823546313256,-0.0235803571839,-0.0281481221541,0.00456776497023,0.051290523144,17.529458554,"validation",2852.25,-0.104215969848,0.975656324582,0.895784030152,69711.4,118823.85,0.13509914045,187435515,0.585751934481,2789.48005008,2448.01994992,0.313301759209,-16851,-14694,-8445,19660,14230,7943,0,0,0,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.00133583822324,-0.0112225777644,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-04T00:00:00.000+09:00",2555,2610,2485,2485,57148,-0.027397260274,-0.0515267175573,-0.091407678245,38.2997205311,2588.55196226,2654.09944849,-65.5474862275,-70.6442589285,5.09677270101,2606.25,2770.7,130.615337588,0.0359347419572,0.131576507919,-0.162464837336,,,,,"2024-10-07T06:52:21.000+09:00",0,1749,0,0.0160965794769,0.0543259557344,-0.0160965794769,1,0,0.0489236790607,-0.0465227817746,-0.103114736348,-0.0263772580392,-0.0284282732107,0.00205101517143,0.0525615040595,18.7714276186,"validation",2840.58333333,-0.125179687271,0.953477218225,0.874820312729,35998.8,120155.9,0.475615429621,187378367,0.568172266197,2777.71063688,2434.78936312,0.146420303211,-2957,-11895,-4425,5396,11431,3923,0,0,0,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-0.0305280059926,-0.036385228206,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-07T00:00:00.000+09:00",2475,2535,2475,2525,19504,0.0160965794769,-0.0399239543726,-0.0851449275362,41.4438958541,2578.7747373,2644.53652638,-65.7617890803,-69.6677649589,3.90597587859,2594.5,2758.7,125.571384903,0.0360951694375,0.122949378652,-0.261171581839,,,,,"2024-10-08T06:52:21.000+09:00",0,558,0,-0.00792079207921,0.029702970297,-0.00990099009901,1,-0.00402414486922,0.0241448692153,-0.0267874349586,-0.0847138144778,-0.0260442729031,-0.0275911940431,0.00154692114004,0.0497312415457,17.7123712137,"validation",2829,-0.107458465889,0.973212565041,0.892541534111,33178.2,120750.05,0.16152374264,187397871,0.570297072341,2753.99608146,2435.00391854,0.282126308793,-2721,-13643,-7412,2496,16452,6910,0,0,0,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,0.000269890862193,0.000452479500269,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-08T00:00:00.000+09:00",2550,2555,2480,2505,12661,-0.00792079207921,-0.0457142857143,-0.0807339449541,40.3370715751,2567.42477771,2634.20048739,-66.7757096734,-69.0893539018,2.31364422836,2583.5,2746.9,121.959143124,0.0360516233964,0.117789453621,-0.279302837018,,,,,"2024-10-10T06:52:21.000+09:00",0,101,0,0.0059880239521,0.0299401197605,-0.0159680638723,1,0.00990099009901,0.029702970297,-0.0303851364428,-0.0880629072773,-0.0266569699295,-0.0275805803999,0.000923610470403,0.0486862846803,17.2723257266,"validation",2816.91666667,-0.11072981688,0.969614863557,0.88927018312,24137,120922.2,0.10470368551,187385210,0.568061530472,2735.65452672,2431.34547328,0.24203856535,1448,-3841,-9088,-1448,6280,8586,0,0,0,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.00178375455977,-0.00437410253618,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-10T00:00:00.000+09:00",2505,2545,2505,2520,8697,0.0059880239521,-0.027027027027,-0.0508474576271,41.5968674787,2560.12865806,2625.74119202,-65.6125339595,-68.3939899133,2.78145595381,2576.75,2735.3,116.104918615,0.0357401349959,0.117077828408,-0.288444248526,,,,,"2024-10-11T06:52:09.000+09:00",0,290,0,0.0218253968254,0.0138888888889,0.00198412698413,1,0,0.0159680638723,-0.0220238672747,-0.0787116586846,-0.0260367198252,-0.0271404721878,0.00110375236262,0.0460733804029,16.9027476437,"validation",2806.16666667,-0.101977787017,0.977976132725,0.898022212983,22812.6,120532.85,0.0721546034961,187393907,0.580342205465,2727.59014718,2425.90985282,0.311886950979,-1463,-5060,-10597,1453,4825,10085,0,0,0,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,0.00413785666614,0.00953448776789,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-11T00:00:00.000+09:00",2520,2675,2520,2575,67751,0.0218253968254,0.00782778864971,-0.0283018867925,46.091641361,2562.41655682,2621.98258521,-59.5660283836,-66.6283976074,7.06236922381,2573,2725,118.883138714,0.0361155106733,0.11430315706,-0.143294831238,,,,,"2024-10-14T06:52:09.000+09:00",0,4570,0,0.0174757281553,-0.00582524271845,-0.0330097087379,0,0,0.0615079365079,0.000777302759425,-0.0550458715596,-0.0231324382072,-0.0258751058669,0.00274266765973,0.0461682092094,18.9771993176,"validation",2795.66666667,-0.0789316799809,1.00077730276,0.921068320019,33152.2,123228.55,0.549799539149,187461658,0.600751205788,2720.05101156,2425.94898844,0.506800361245,-2519,689,-11437,2509,-699,10925,0,0,0,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.0226910611169,0.0276282544104,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-14T00:00:00.000+09:00",2580,2700,2580,2620,43453,0.0174757281553,0.0543259557344,0.00769230769231,49.5151194136,2571.27554808,2621.83572704,-50.5601789621,-63.4147538783,12.8545749162,2574,2716.1,119.320057377,0.0360756548549,0.115027610715,-0.208450907835,,,,,"2024-10-15T06:52:10.000+09:00",0,-5739,0,-0.00763358778626,-0.0229007633588,-0.0534351145038,0,0.00194174757282,0.0466019417476,0.017871017871,-0.0353816133427,-0.0192977782298,-0.0242041045337,0.00490632630389,0.0455420066326,18.5503647787,"validation",2785.83333333,-0.0595273706252,1.01787101787,0.940472629375,30413.2,124113.7,0.350106394379,187505111,0.624345660471,2722.04053499,2425.95946501,0.65536285384,-1060,-1944,-11043,1050,1934,10531,0,0,0,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,0.00731750164768,0.0184096045205,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-15T00:00:00.000+09:00",2620,2650,2595,2600,29340,-0.00763358778626,0.029702970297,-0.0057361376673,48.0544654063,2575.69469453,2620.21826578,-44.5235712506,-59.6365173528,15.1129461022,2573.25,2707.2,114.725767565,0.0361053878985,0.114526352738,-0.247973984806,,,,,"2024-10-16T06:52:16.000+09:00",0,8289,0,-0.00769230769231,-0.0557692307692,-0.0788461538462,0,0,0.0209923664122,0.0103954143593,-0.039598108747,-0.017124450481,-0.0229371220588,0.00581267157776,0.0441252952172,18.1499737888,"validation",2775.83333333,-0.0633443410387,1.01039541436,0.936655658961,32380.4,125218.9,0.234309676894,187475771,0.604230271948,2720.60246859,2425.89753141,0.590768754184,-4194,-6533,-14454,4419,6748,14167,0,0,0,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.0115065869591,-0.0122424211672,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-16T00:00:00.000+09:00",2630,2635,2570,2580,13853,-0.00769230769231,0.0299401197605,-0.0133843212237,46.5748604764,2576.35704922,2617.23913498,-40.8820857644,-55.8856310351,15.0035452707,2571.5,2698.6,111.173927024,0.0361478440655,0.113672197814,-0.288974568007,,,,,"2024-10-17T06:52:16.000+09:00",0,-2436,0,-0.00968992248062,-0.0426356589147,-0.0755813953488,0,0.0115384615385,0.025,0.00330546373712,-0.0439487141481,-0.0158457696761,-0.0216610973004,0.00581532762431,0.0430906693893,17.3918018006,"validation",2765.91666667,-0.0672170166611,1.00330546374,0.932782983339,32618.8,125555.8,0.11033341351,187461918,0.597092288847,2717.65402834,2425.34597166,0.52907891112,1713,954,-9687,-1488,-739,9400,0,0,0,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.00107565828388,0.00267199362197,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-17T00:00:00.000+09:00",2580,2595,2545,2555,9414,-0.00968992248062,0.0138888888889,-0.001953125,44.7212410885,2573.07134934,2612.62882869,-39.5574793491,-52.6200006979,13.0625213488,2571.25,2689.6,106.804360808,0.0359023507816,0.113757068834,-0.299907294085,,,,,"2024-10-18T06:52:16.000+09:00",0,369,0,0.00195694716243,-0.0606653620352,-0.0547945205479,0,0,0.0193798449612,-0.00631988332523,-0.0500446162998,-0.015482379393,-0.0205949122105,0.00511253281755,0.0418020981638,16.9957607662,"validation",2755.75,-0.0728476821192,0.993680116675,0.927152317881,32762.2,125360.15,0.075095634458,187452504,0.599584876055,2717.49893162,2425.00106838,0.444444038599,-6407,-6888,-18450,6632,7113,18163,0,0,0,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,-0.00928384822266,-0.00873665853097,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-18T00:00:00.000+09:00",2560,2620,2520,2560,20387,0.00195694716243,-0.00582524271845,-0.011583011583,45.1910649215,2571.06037252,2608.73039693,-37.6700244157,-49.6300054415,11.9599810257,2569.75,2682.1,106.318335036,0.0358129840179,0.113679695079,-0.270876946776,,,,,"2024-10-21T06:52:16.000+09:00",0,-2523,0,0,-0.08203125,-0.01171875,0,0.00195694716243,0.0391389432485,-0.00379414339916,-0.0455240296782,-0.0147148532874,-0.0193867208756,0.00467186758818,0.0415305996236,17.7704152784,"validation",2745.66666667,-0.0676217069321,0.996205856601,0.932378293068,23289.4,125126.6,0.1629309835,187472891,0.598837497383,2715.81419821,2423.68580179,0.466624264812,-270,-4284,-16035,270,4509,15748,0,0,0,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.00788957277083,0.0174328575485,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-21T00:00:00.000+09:00",2530,2600,2525,2560,12917,0,-0.0229007633588,-0.00967117988395,45.1910649215,2569.35877675,2605.1207379,-35.7619611555,-46.8563965843,11.0944354288,2568.5,2674.2,104.081311105,0.0358101755477,0.11364502324,-0.290580949889,,,,,"2024-10-22T06:52:16.000+09:00",0,-434,0,-0.041015625,-0.076171875,-0.013671875,0,-0.01171875,0.029296875,-0.00330932450847,-0.0427043601825,-0.0139695160764,-0.0183032799157,0.00433376383936,0.0406567621505,17.3140621199,"validation",2735.58333333,-0.0641849696896,0.996690675492,0.93581503031,17182.2,125263.8,0.103118378973,187472891,0.602242228002,2714.4486211,2422.5513789,0.470880163389,-6377,-4363,-16374,6377,4588,16085,0,0,0,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.00427940257998,-0.00893497251799,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-22T00:00:00.000+09:00",2580,2580,2445,2455,40037,-0.041015625,-0.0557692307692,-0.0219123505976,37.4408888123,2551.76511878,2594.00068324,-42.235564457,-45.9322301588,3.69666570183,2565.75,2664.7,106.289788883,0.0363893301109,0.11863442181,-0.224301877169,,,,,"2024-10-23T06:52:16.000+09:00",0,-1697,0,0.0061099796334,-0.0264765784114,0.0081466395112,0,0.0078125,0.052734375,-0.0431647666374,-0.0786955379592,-0.0172038959092,-0.0187096660525,0.00150577014331,0.0432952296878,18.4034413559,"validation",2724.41666667,-0.0988896705717,0.956835233363,0.901110329428,19321.6,126676.4,0.31605729244,187432854,0.584375226956,2717.94313388,2413.55686612,0.136153099759,4555,1861,-12290,-4555,-1861,12001,0,0,0,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,-0.0278789451787,-0.0125795436789,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-23T00:00:00.000+09:00",2480,2495,2450,2470,7967,0.0061099796334,-0.0426356589147,-0.0020202020202,39.0490375233,2539.18586974,2584.81544745,-45.6295777051,-45.8716996681,0.242121962992,2565.5,2663.5,101.91194682,0.0362805081829,0.119122039185,-0.303713976936,,,,,"2024-10-24T06:52:16.000+09:00",0,-844,0,-0.0283400809717,-0.0647773279352,0.0263157894737,0,0.010183299389,0.0183299389002,-0.0372247125317,-0.0726487704149,-0.0184735132409,-0.0185715383272,9.80250862315e-05,0.0412598974981,16.7950367698,"validation",2714,-0.0899042004422,0.962775287468,0.910095799558,18144.4,125386.9,0.0635393330563,187440821,0.607023141971,2718.30379576,2412.69620424,0.187507762741,2554,-3443,-12029,-2554,3443,11740,0,0,0,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.00513987449193,-0.00316758896643,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-24T00:00:00.000+09:00",2415,2535,2355,2400,104747,-0.0283400809717,-0.0606653620352,-0.030303030303,34.5814752226,2517.77265901,2571.1254143,-53.3527552903,-47.3679107925,-5.98484449776,2561.75,2659.4,107.489664905,0.0368228265541,0.128599759804,-0.0647613467165,,,,,"2024-10-25T06:52:15.000+09:00",0,7535,0,-0.0208333333333,0.00416666666667,0.06875,1,-0.0222672064777,0.0728744939271,-0.0631404313458,-0.0975407986764,-0.0222303147043,-0.0197366294969,-0.0024936852074,0.0447873603769,19.3425272181,"validation",2702.33333333,-0.111878623412,0.936859568654,0.888121376588,37211,129736.25,0.8073842122,187336074,0.546303750879,2726.47021734,2397.02978266,0.00901594651332,4595,6639,-10551,-4595,-6639,10262,0,0,0,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.0211890358189,-0.0141155207924,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-25T00:00:00.000+09:00",2380,2430,2350,2350,30057,-0.0208333333333,-0.08203125,-0.162210338681,31.784241335,2491.9614807,2554.74575398,-62.7842732811,-50.4511832902,-12.3330899908,2539,2653.2,105.526117411,0.0203863369336,0.117355825547,-0.231477782764,,,,,"2024-10-28T06:52:15.000+09:00",0,1075,0,0.0063829787234,0.0191489361702,0.0914893617021,1,-0.00833333333333,0.0333333333333,-0.0744387554155,-0.114277099352,-0.0267167120345,-0.0214685886341,-0.00524812340036,0.0449047308134,18.0730214792,"validation",2690,-0.126394052045,0.925561244584,0.873605947955,39145,41324.5,0.727340923665,187306017,-0.497091313869,2687.98322053,2390.01677947,-0.134299618861,2917,5048,-13241,-2917,-5048,12992,0,0,0,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.0217012039121,-0.011059173598,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-28T00:00:00.000+09:00",2340,2385,2335,2365,11765,0.0063829787234,-0.076171875,-0.0973282442748,33.5215309064,2472.42894521,2540.69051295,-68.2615677379,-54.0132601798,-14.2483075581,2526.25,2647.2,101.559966168,0.0157878885157,0.128362639055,-0.770864502854,,,,,"2024-10-29T06:52:15.000+09:00",0,945,0,0.0105708245243,0.0338266384778,0.0993657505285,1,-0.00425531914894,0.0212765957447,-0.063829787234,-0.106603203385,-0.0288632421725,-0.0228385878139,-0.00602465435862,0.0429429032422,17.141417638,"validation",2678.33333333,-0.116988176727,0.936170212766,0.883011823273,38914.6,30627.2,0.384135670254,187317782,-0.283024566398,2688.38805846,2364.11194154,0.00273858730276,-4927,-1993,-20195,4927,1993,19946,0,0,0,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0049050399506,-0.0115848798433,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-29T00:00:00.000+09:00",2375,2400,2365,2390,10632,0.0105708245243,-0.0264765784114,-0.0912547528517,36.4274950829,2459.74756902,2529.52825273,-69.7806837056,-57.1667448849,-12.6139388207,2514.25,2640.2,96.80568287,0.0160426379751,0.131366915445,-0.758758116832,,,,,"2024-10-30T06:52:15.000+09:00",0,-632,0,-0.0334728033473,0.0460251046025,0.0690376569038,1,0.00422832980973,0.014799154334,-0.0494183156011,-0.0947655480645,-0.029196938789,-0.0239191401192,-0.00527779866974,0.0405044698201,17.0506722847,"validation",2667.41666667,-0.104001999438,0.950581684399,0.895998000562,33033.6,29478.45,0.360670252337,187328414,-0.333022937095,2679.39463358,2349.10536642,0.123814600247,-7697,-5613,-23928,7697,5613,26952,0,0,0,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.00851526705483,0.00557406566519,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-30T00:00:00.000+09:00",2390,2395,2310,2310,12438,-0.0334728033473,-0.0647773279352,-0.12,31.6584296894,2436.70948148,2513.26690067,-76.5574191937,-61.0448797467,-15.512539447,2498.5,2630.1,95.9624198079,0.017206266191,0.143576354538,-0.610092736969,,,,,"2024-10-31T06:52:15.000+09:00",0,-1165,0,0.04329004329,0.0670995670996,0.0865800865801,1,0,0.0355648535565,-0.0754452671603,-0.121706398996,-0.0331417399107,-0.0264263548687,-0.00671538504199,0.041542173077,17.17351442,"validation",2655.75,-0.130189212087,0.92455473284,0.869810787913,33927.8,27207,0.457161759841,187315976,-0.277338552578,2677.86276091,2319.13723909,-0.0254713939709,-9486,-6992,-13322,9486,6992,15976,0,0,0,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,-0.0243009796786,-0.0254236754481,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-10-31T00:00:00.000+09:00",2310,2430,2310,2410,13882,0.04329004329,0.00416666666667,-0.0694980694981,41.8981606656,2432.60033048,2505.61750062,-73.0171701408,-63.4393378255,-9.57783231528,2489.5,2622,97.6793898216,0.0202010530409,0.14312466551,-0.54663263131,,,,,"2024-11-01T06:52:15.000+09:00",0,1806,0,-0.00622406639004,0.0477178423237,0.0912863070539,1,0,0.0519480519481,-0.0319341233179,-0.0808543096873,-0.0302975809713,-0.0263233766911,-0.0039742042802,0.0405308671459,17.3257303723,"validation",2645.83333333,-0.0891338582677,0.968065876682,0.910866141732,15754.8,27135.15,0.51158736915,187329858,-0.224266311408,2667.65442739,2311.34557261,0.276878966291,-1445,-8033,-13342,1445,8033,13332,0,0,0,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0578016267259,0.0366928257715,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-01T00:00:00.000+09:00",2410,2435,2345,2395,14865,-0.00622406639004,0.0191489361702,-0.0626223091977,40.9080398164,2426.81566426,2497.42361169,-70.6079474339,-64.8730597472,-5.73488768674,2481.5,2612.4,97.1308619772,0.0200805250919,0.145098168819,-0.503046656694,,,,,"2024-11-04T06:52:14.000+09:00",0,-3862,0,0.0208768267223,0.0396659707724,0.0313152400835,1,0,0.0373443983402,-0.0348579488213,-0.0832184964018,-0.029481397676,-0.0270868725458,-0.00239452513016,0.0405556834978,17.3879032734,"validation",2636.83333333,-0.0917135452879,0.965142051179,0.908286454712,12716.4,27075.75,0.549015262735,187314993,-0.222564471898,2661.53055296,2301.46944704,0.259762999734,818,-7712,-6259,-818,7712,6474,0,0,0,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.000829234318371,0.0126304002748,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-04T00:00:00.000+09:00",2395,2490,2390,2445,26576,0.0208768267223,0.0338266384778,-0.0160965794769,45.5288999422,2429.61325437,2493.54038119,-63.9271268239,-64.6838731625,0.756746338633,2479.5,2602.4,97.3358004074,0.0199065730425,0.145769721624,0.0442065065554,,,,,"2024-11-05T06:52:14.000+09:00",0,2056,0,0.0224948875256,0.0143149284254,0.0163599182004,1,0,0.0417536534447,-0.0139140955838,-0.0604826314172,-0.0261460641407,-0.0264555718456,0.000309507704962,0.0398101433159,17.9895642492,"validation",2628.33333333,-0.0697526949905,0.986085904416,0.93024730501,15678.6,25547.15,1.04027259401,187341569,-0.0720197752,2660.21801238,2298.78198762,0.404547422958,-58,-2123,-10423,58,2123,10638,0,0,0,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,0.00254346716665,-0.0134555235966,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-05T00:00:00.000+09:00",2410,2590,2410,2500,49034,0.0224948875256,0.0460251046025,-0.00990099009901,50.1469976077,2440.44198447,2494.01887148,-53.5768870089,-62.4624759318,8.88558892288,2478.25,2591.9,103.240386093,0.0202214534493,0.145090518397,0.925784332108,,,,,"2024-11-06T06:52:14.000+09:00",0,4661,0,-0.014,-0.042,-0.028,0,-0.0143149284254,0.0736196319018,0.00877635428226,-0.0354566148385,-0.0214307548036,-0.0249849903727,0.00355423556915,0.041296154437,18.624315233,"validation",2621.16666667,-0.046226235137,1.00877635428,0.953773764863,23359,27023.65,1.81448471987,187390603,-0.0134474802627,2658.03528861,2298.46471139,0.560488820215,3111,2775,-7510,-3111,-2775,7725,0,0,0,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0271646982997,0.0255051782109,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-06T00:00:00.000+09:00",2520,2520,2425,2465,14224,-0.014,0.0670995670996,-0.0159680638723,47.3933736585,2444.2201407,2491.86932544,-47.6491847378,-59.499817693,11.8506329552,2476.25,2582.5,102.651787086,0.0203789105858,0.144928905746,-0.542680140065,,,,,"2024-11-07T06:52:13.000+09:00",0,-2489,0,0.0243407707911,-0.0324543610548,0.0283975659229,0,0.008,0.038,-0.00454316002019,-0.0454985479187,-0.0193302980681,-0.0241378570763,0.00480755900819,0.0416437270126,17.3726330728,"validation",2620.08333333,-0.0591902293184,0.99545683998,0.940809770682,23716.2,27101.8,0.524835988754,187376379,-0.0162922757898,2655.69010143,2296.80989857,0.468652492084,-99,1675,-7806,99,-1675,8021,0,0,0,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,-0.00881155505883,-0.00269395192934,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-07T00:00:00.000+09:00",2465,2525,2325,2525,24904,0.0243407707911,0.0477178423237,0.00198412698413,52.2354666184,2456.64781136,2494.32344948,-37.6756381182,-55.134981778,17.4593436599,2476.5,2575.9,109.605230866,0.0210566740635,0.145121717861,-0.128765127812,,,,,"2024-11-08T06:52:14.000+09:00",0,-3960,0,-0.0138613861386,-0.0435643564356,-0.0217821782178,0,0,0.0811359026369,0.0195840904502,-0.0197600838542,-0.0149210447993,-0.0218356363477,0.00691459154846,0.043408012224,17.9567800697,"validation",2618.75,-0.035799522673,1.01958409045,0.964200477327,25920.6,27912.15,0.89222793658,187401283,0.013212883995,2656.19696714,2296.80303286,0.6349494117,-2871,-3549,-11831,2871,3549,12056,0,0,0,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.0239038698233,0.0375115878122,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-08T00:00:00.000+09:00",2490,2535,2490,2490,12510,-0.0138613861386,0.0396659707724,-0.0330097087379,49.3801979772,2461.77891731,2494.00319397,-32.224276657,-50.5528407538,18.3285640969,2472.25,2569,104.990571518,0.0206672489725,0.14085251489,-0.582649859087,,,,,"2024-11-11T06:52:13.000+09:00",0,48,0,-0.00401606425703,0.0160642570281,0.0180722891566,1,-0.0138613861386,0.0178217821782,0.00717969461017,-0.0307512650837,-0.0129414765691,-0.0203023456843,0.0073608691152,0.0421648881598,17.254321625,"validation",2615.91666667,-0.0481348157115,1.00717969461,0.951865184288,25449.6,25150.1,0.497413529171,187388773,-0.144900020278,2646.36131497,2298.13868503,0.55097313751,-4192,-2235,-9183,4192,2235,9408,0,0,0,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.0125044652572,-0.0273034190757,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-11T00:00:00.000+09:00",2500,2500,2395,2480,23465,-0.00401606425703,0.0143149284254,-0.0534351145038,48.5634137478,2464.5821608,2492.96592034,-28.3837595389,-46.1190245108,17.735264972,2465.25,2563,104.991244981,0.0202082193537,0.1302212904,-0.0322159295498,,,,,"2024-11-12T06:52:13.000+09:00",0,-3007,0,-0.0342741935484,0.0181451612903,-0.0504032258065,1,0.00401606425703,0.0421686746988,0.0059831660075,-0.0323839250878,-0.0114450643302,-0.0185963808511,0.00715131652096,0.0423351794278,17.8792790846,"validation",2612.83333333,-0.0508388084455,1.00598316601,0.949161191555,24827.4,24150.7,0.971607448231,187365308,-0.289438815438,2625.76401808,2304.73598192,0.545946142824,1889,3622,-4857,-1889,-3622,5082,0,0,0,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,0.00749829452711,0.0155432459208,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-12T00:00:00.000+09:00",2415,2460,2320,2395,34088,-0.0342741935484,-0.042,-0.0788461538462,42.1772967952,2453.87721298,2485.7091855,-31.8319725143,-43.2616141115,11.4296415973,2455,2555.3,108.920441768,0.0213461803763,0.122741500394,0.453958437222,,,,,"2024-11-13T06:52:13.000+09:00",0,-2238,0,-0.00417536534447,0.0334029227557,0.0313152400835,1,-0.0262096774194,0.0564516129032,-0.0244399185336,-0.0627323601925,-0.0132910114882,-0.0180633044307,0.00477229294249,0.0454782637863,18.2178392173,"validation",2607.08333333,-0.081348889244,0.975560081466,0.918651110756,21838.2,24388.1,1.39773086054,187331220,-0.296355599657,2605.66519173,2304.33480827,0.30088300652,6422,-238,-1215,-6422,238,1215,0,0,0,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.0148837540739,-0.00913836126695,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-13T00:00:00.000+09:00",2415,2470,2230,2385,59426,-0.00417536534447,-0.0324543610548,-0.0755813953488,41.4861089047,2443.28071868,2478.24924583,-34.968527153,-41.6029967198,6.63446956686,2445.25,2545.7,118.283267356,0.0213284456521,0.116174499187,1.4545942368,,,,,"2024-11-14T06:52:13.000+09:00",0,-3098,0,0.0125786163522,0.062893081761,0.125786163522,1,0.00835073068894,0.100208768267,-0.0246396074021,-0.0631260557018,-0.0146618562486,-0.0174436044947,0.00278174824606,0.0495946613652,18.7694415304,"validation",2599.91666667,-0.0826629058624,0.975360392598,0.917337094138,30878.6,26666.75,2.22846803604,187271794,-0.356481385996,2587.28784707,2303.21215293,0.287908641101,6922,4786,-3974,-6922,-4786,3974,0,0,0,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0222045554634,0.0251974883402,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-14T00:00:00.000+09:00",2360,2485,2355,2415,26967,0.0125786163522,-0.0435643564356,-0.0547945205479,44.4283393953,2438.92983888,2473.56411651,-34.6342776288,-40.2092529016,5.5749752728,2438.25,2537.4,119.120176831,0.0215662972185,0.109291045718,-0.0260429262316,,,,,"2024-11-15T06:52:02.000+09:00",0,-6986,0,0.047619047619,0.0621118012422,0.0890269151139,1,-0.0104821802935,0.0545073375262,-0.00953552752999,-0.0482383542209,-0.0143413157883,-0.0166497941622,0.00230847837383,0.0493251249816,17.9918237567,"validation",2593.25,-0.0687361419069,0.99046447247,0.931263858093,31291.2,27544.4,0.979037481303,187298761,-0.279082136478,2571.48944611,2305.01055389,0.412751063298,5088,11581,6638,-5088,-11581,-6638,0,0,0,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.0118421905823,0.0243092043316,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-15T00:00:00.000+09:00",2415,2545,2380,2530,69733,0.047619047619,0.0160642570281,-0.01171875,53.9808508376,2452.9406329,2477.74455232,-24.8039194247,-37.1281862062,12.3242667816,2436.75,2532.7,122.397307057,0.0241839441191,0.105310145424,1.66097322497,,,,,"2024-11-18T06:52:06.000+09:00",0,8738,0,-0.00197628458498,0.0138339920949,0.0750988142292,1,0,0.0683229813665,0.0382681850826,-0.00106605598768,-0.00980392072121,-0.0146751724135,0.00487125169232,0.048378382236,18.9884035298,"validation",2587.5,-0.0222222222222,1.03826818508,0.977777777778,42735.8,30011.7,2.32352715774,187368494,-0.173927168404,2565.05724843,2308.44275157,0.863385549687,8258,12212,7313,-8258,-12212,-7313,0,0,0,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.0484458834012,0.0419555697154,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-18T00:00:00.000+09:00",2540,2575,2450,2525,39701,-0.00197628458498,0.0181451612903,-0.013671875,53.5498488346,2464.02668938,2481.24495586,-17.2182664793,-33.1462022608,15.9279357816,2435,2528.5,122.583213696,0.0241865642438,0.100494415896,0.352795883078,,,,,"2024-11-19T06:52:06.000+09:00",0,-3736,0,-0.019801980198,0.029702970297,0.110891089109,1,0.00395256916996,0.0494071146245,0.0369609856263,-0.00138421989322,-0.00681911543733,-0.0131272088162,0.00630809337884,0.0485478074043,18.423128007,"validation",2580.5,-0.0215074597946,1.03696098563,0.978492540205,45983,31350.9,1.26634323098,187328793,-0.229814774058,2557.35195135,2312.64804865,0.867791436934,12312,15209,14715,-12277,-15174,-14680,0,0,0,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0235786943232,-0.00800178719652,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-19T00:00:00.000+09:00",2555,2580,2430,2475,35828,-0.019801980198,0.0334029227557,0.0081466395112,49.3099202066,2465.71489101,2480.78236653,-15.0674755223,-29.5304569131,14.4629813909,2436,2522.8,124.541555575,0.0228078342728,0.101241880847,0.198550724058,,,,,"2024-11-20T06:52:06.000+09:00",0,-2010,0,0.0242424242424,0.0323232323232,0.0828282828283,1,0.0118811881188,0.0594059405941,0.0160098522167,-0.0189472015221,-0.00608786889788,-0.0119314977427,0.00584362884479,0.0503198204342,18.3004806759,"validation",2571.33333333,-0.0374643505315,1.01600985222,0.962535649468,46331,31140.45,1.1505292955,187292965,-0.224609792087,2559.31261087,2312.68738913,0.65813467789,1486,6645,3569,-1451,-6610,-3534,0,0,0,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.0209684112834,-0.0148277216236,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-20T00:00:00.000+09:00",2475,2540,2465,2535,38035,0.0242424242424,0.062893081761,0.0263157894737,54.0151515936,2476.37413855,2484.79848753,-8.42434898306,-25.3092353271,16.884886344,2439.25,2519,121.002873034,0.0233599817427,0.10656727469,0.234034695936,,,,,"2024-11-21T06:52:06.000+09:00",0,1245,0,0.0118343195266,-0.00986193293886,0.0808678500986,0,0,0.030303030303,0.0392538690171,0.00635172687574,-0.00332321458898,-0.00998391926119,0.00666070467221,0.0477328887707,18.3842109938,"validation",2564.66666667,-0.0115674551599,1.03925386902,0.98843254484,42052.8,32643.85,1.16515055669,187331000,-0.168210857482,2569.22211239,2309.27788761,0.868348248854,2123,7413,6882,-2088,-7378,-6847,0,0,0,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,0.0200594917397,0.0289209061406,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-21T00:00:00.000+09:00",2535,2585,2495,2565,48769,0.0118343195266,0.0621118012422,0.06875,56.2041510199,2490.00888646,2490.73934031,-0.730453842843,-20.3934790303,19.6630251874,2447.5,2517.2,118.788382103,0.0224095240006,0.114037064245,1.13936882658,,,,,"2024-11-22T06:52:06.000+09:00",0,673,0,0,0.0253411306043,0.0272904483431,1,0,0.0355029585799,0.0480081716037,0.0189893532496,-0.000284777326644,-0.00795067408587,0.00766589675922,0.046311260079,18.6445639097,"validation",2559.83333333,0.00201836057035,1.0480081716,1.00201836057,46413.2,29844.95,1.63407879725,187379769,0.0732033392584,2587.05285737,2307.94714263,0.920987438791,-2917,7204,7203,2917,-7169,-7168,0,0,0,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,0.0125030568619,0.0151144003572,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-22T00:00:00.000+09:00",2565,2565,2520,2565,31727,0,0.0138339920949,0.0914893617021,56.2041510199,2501.54598085,2496.24012991,5.30585094043,-15.2536130361,20.5594639765,2458.25,2515.5,113.517783381,0.0217242368747,0.114691948862,0.10825317731,,,,,"2024-11-25T06:52:06.000+09:00",0,1929,0,0.0136452241715,-0.037037037037,0.00194931773879,0,0,0.0175438596491,0.0434252008543,0.0196779964222,0.00206855787151,-0.00594682769439,0.00801538556591,0.0442564457626,18.2146371023,"validation",2555.33333333,0.00378293764675,1.04342520085,1.00378293765,38812,29928.45,1.06009499323,187379769,0.123213865068,2599.22074165,2317.27925835,0.878624666204,4461,2848,5113,-4461,-2813,-5078,0,0,0,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.00830837327614,0.00537705496055,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-25T00:00:00.000+09:00",2590,2655,2575,2600,24231,0.0136452241715,0.029702970297,0.0993657505285,58.8543069452,2516.69275303,2503.92604622,12.766706814,-9.64954906608,22.4162558801,2470,2515.5,111.837941711,0.021811164751,0.119003550257,-0.39141430643,,,,,"2024-11-26T06:52:07.000+09:00",0,3672,0,-0.0173076923077,-0.0442307692308,0.0134615384615,0,0.00974658869396,0.0311890838207,0.0526315789474,0.0335917312661,0.00491027185156,-0.00371136502542,0.00862163687697,0.0430145929658,17.958654824,"validation",2552.33333333,0.018675721562,1.05263157895,1.01867572156,35718,30551.75,0.793113324114,187404000,0.14110157356,2616.96938457,2323.03061543,0.942268981336,51,-4848,11860,-51,4848,-11825,0,0,0,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,0.000411787955903,-0.0156305620059,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-26T00:00:00.000+09:00",2650,2650,2555,2555,20360,-0.0173076923077,0.0323232323232,0.0690376569038,54.3043986923,2522.58617564,2507.70930205,14.8768735889,-4.74426453508,19.621138124,2478.25,2514.3,110.635231589,0.0222950832377,0.118312566212,-0.680964983879,,,,,"2024-11-27T06:52:07.000+09:00",0,-438,0,-0.0176125244618,-0.0489236790607,0.0313111545988,0,0.0192307692308,0.0365384615385,0.0309694340765,0.0161874080261,0.00582265111113,-0.00185685500394,0.00767950611508,0.0433014605044,17.7671349925,"validation",2548.58333333,0.00251773861295,1.03096943408,1.00251773861,32624.4,31038.15,0.655966931019,187383640,0.088964709559,2624.85405861,2331.64594139,0.761759465356,-3861,1857,11039,3861,-1857,-11004,0,0,0,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,-0.0117914632303,-0.0120266337999,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-27T00:00:00.000+09:00",2595,2625,2505,2510,28354,-0.0176125244618,-0.00986193293886,0.0865800865801,50.1307732042,2520.64984093,2507.87898338,12.7708575455,-1.24124011897,14.0120976644,2488.25,2512.2,111.304143618,0.0212187575207,0.100497133453,-0.230303977655,,,,,"2024-11-28T06:52:07.000+09:00",0,-556,0,0.0478087649402,0.00996015936255,0.0318725099602,1,0.0156555772994,0.0469667318982,0.00874108309053,-0.0008757264549,0.00508799105397,-0.000494517975685,0.00558250902966,0.0443442803259,18.0805614389,"validation",2542.66666667,-0.0128474042999,1.00874108309,0.9871525957,30688.2,31833.95,0.890684316587,187355286,0.0617422594431,2613.28099616,2363.21900384,0.586978432023,-6151,-5426,8448,6151,5426,-8413,0,0,0,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0107484256823,-0.0159534319133,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-28T00:00:00.000+09:00",2545,2655,2510,2630,53272,0.0478087649402,0.0253411306043,0.0912863070539,59.1475273863,2537.47294232,2516.92498461,20.5479577103,3.11659944689,17.4313582634,2499.25,2513.6,113.710990503,0.0216514731835,0.107192598241,1.28008756603,,,,,"2024-11-29T06:52:07.000+09:00",0,5313,0,-0.0608365019011,-0.0608365019011,-0.0190114068441,0,0.0139442231076,0.0577689243028,0.0523156947084,0.0463080840229,0.00781291167693,0.0011850188011,0.00662789287583,0.0432361180618,18.7579052761,"validation",2539.33333333,0.035704909425,1.05231569471,1.03570490943,31588.8,33803.45,1.57593381741,187408558,0.116408236437,2633.20055058,2365.29944942,0.988053238439,-5040,-6971,8265,5039,6970,-8231,0,0,0,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.0471655522326,0.0443550077148,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-11-29T00:00:00.000+09:00",2605,2615,2415,2470,61999,-0.0608365019011,-0.037037037037,0.0313152400835,46.9565796299,2527.09248966,2513.44905983,13.6434298314,5.22196552379,8.42146430759,2503,2511.2,120.945919752,0.0258770362997,0.100704548169,1.64219727864,,,,,"2024-12-02T06:52:07.000+09:00",0,-2311,0,0.00607287449393,0.0263157894737,0.00404858299595,1,-0.00950570342205,0.0760456273764,-0.0131841789852,-0.016406498885,0.00552365580218,0.0021141560825,0.00340949971967,0.0489659594139,18.846846971,"validation",2534.41666667,-0.0254167625686,0.986815821015,0.974583237431,37643.2,36160.15,1.71456700263,187346559,0.0436474959313,2629.03174203,2376.96825797,0.369080600381,-2566,-5170,7655,2565,5169,-7621,0,0,0,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,-0.0413688674423,-0.0375066728425,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-02T00:00:00.000+09:00",2470,2505,2450,2485,15067,0.00607287449393,-0.0442307692308,0.0163599182004,48.0378735263,2520.61672202,2511.34172206,9.27499995664,6.03257241036,3.24242754628,2505,2509.2,116.235496913,0.0255324615163,0.0986278423421,-1.26065207954,,,,,"2024-12-03T06:52:07.000+09:00",0,-4278,0,-0.0221327967807,-0.0523138832998,0.0120724346076,0,0,0.0222672064777,-0.00798403193613,-0.00964450820979,0.00373239434875,0.00242759453133,0.00130479981742,0.0467748478523,17.438290166,"validation",2530.25,-0.0178836083391,0.992015968064,0.982116391661,35810.4,35584.7,0.423412309223,187361626,0.0281820557712,2628.53137253,2381.46862747,0.419048903975,-4331,-9808,4175,4331,9808,-4140,0,0,0,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,0.00665514338815,0.00953798014279,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-03T00:00:00.000+09:00",2410,2485,2410,2430,34853,-0.0221327967807,-0.0489236790607,-0.028,44.459139692,2506.67568786,2505.31640932,1.3592785453,5.09791363735,-3.73863509205,2501.5,2507.6,113.290104276,0.0255186503457,0.102172937077,-0.00141736836718,,,,,"2024-12-04T06:52:07.000+09:00",0,751,0,0.0432098765432,0.0164609053498,0.0514403292181,1,-0.0301810865191,0.0301810865191,-0.0285828502898,-0.0309459243899,0.000559373886955,0.00209790684664,-0.00153853295969,0.046621442089,18.2545410438,"validation",2524.75,-0.0375284681652,0.97141714971,0.962471531835,38709,34875.65,0.999350549739,187326773,-0.0915108392245,2629.29280105,2373.70719895,0.220250282438,-2775,-5885,2379,2776,5885,-2344,0,0,0,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.0407192183445,-0.0442682134474,,,0,1,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-04T00:00:00.000+09:00",2470,2605,2395,2535,189055,0.0432098765432,0.00996015936255,0.0283975659229,51.8361164547,2511.03327434,2507.51519381,3.51808053305,4.78194701649,-1.26386648344,2505,2508.8,120.197953971,0.0270707356194,0.10174551583,3.96390566725,,,,,"2024-12-05T06:52:07.000+09:00",0,6217,0,-0.025641025641,0.0591715976331,0.0138067061144,1,0.0164609053498,0.0864197530864,0.0119760479042,0.0104432397959,0.00138780297162,0.00188636963175,-0.000498566660132,0.0474153664579,19.9877421751,"validation",2521.58333333,0.00532073102218,1.0119760479,1.00532073102,70849.2,43617.2,4.33441394679,187515828,0.159855515714,2632.43625858,2377.56374142,0.617705903858,723,1704,8477,-722,-1704,-8442,0,0,0,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.0576492989663,0.062969575443,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-05T00:00:00.000+09:00",2500,2515,2445,2470,30069,-0.025641025641,-0.0608365019011,-0.0217821782178,47.6195420481,2504.72046291,2504.73629057,-0.0158276592574,3.82239208134,-3.8382197406,2502.25,2508.7,118.040957259,0.0271783883786,0.102279038534,-0.377473917844,,,,,"2024-12-06T06:52:06.000+09:00",0,-2369,0,0.0263157894737,0.0647773279352,0.0445344129555,1,-0.0138067061144,0.0276134122288,-0.0128884004396,-0.0154263164189,-6.40795921353e-06,0.00154752715844,-0.00155393511765,0.0477898612383,18.1232234628,"validation",2518.5,-0.0192574945404,0.98711159956,0.98074250546,66208.6,43875.45,0.685326304346,187485759,0.0962679585053,2630.21386209,2374.28613791,0.373987860814,884,-3884,7930,-5284,-515,-12295,0,0,0,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.0166515775891,-0.0164702363034,,,0,1,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-06T00:00:00.000+09:00",2465,2675,2440,2535,176762,0.0263157894737,0.0263157894737,0.0180722891566,51.8385607608,2509.37885323,2506.97804682,2.40080640841,3.53807494675,-1.13726853834,2504.5,2503.3,126.395174597,0.0276149652885,0.102698377706,2.71795527414,,,,,"2024-12-09T06:52:06.000+09:00",0,1985,0,-0.0710059171598,0.0729783037475,0.0118343195266,1,-0.00202429149798,0.0951417004049,0.012178079457,0.0126632844645,0.000947063671957,0.0013956903143,-0.000448626642344,0.0498600294269,19.9205083922,"validation",2516.58333333,0.00731812311666,1.01217807946,1.00731812312,89161.2,52088.05,3.39352308255,187662521,0.262774283161,2633.10404348,2375.89595652,0.61858103048,-7880,-11199,-1309,2879,6199,-3657,0,0,0,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,0.0319221944535,0.0406389778363,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-09T00:00:00.000+09:00",2655,2895,2345,2355,441581,-0.0710059171598,-0.0523138832998,-0.0504032258065,41.7983071045,2485.62826042,2495.72041372,-10.0921532982,0.81202929776,-10.904182596,2498.25,2498,156.652662126,0.0317995530748,0.115271662032,3.84042394689,,,,,"2024-12-10T06:52:06.000+09:00",0,-16873,0,0.0488322717622,0.191082802548,0.0785562632696,1,0.0473372781065,0.216962524655,-0.0573401380967,-0.0572457966373,-0.00428541541325,0.000344810742149,-0.0046302261554,0.0665191771236,20.7624127551,"validation",2512.5,-0.0626865671642,0.942659861903,0.937313432836,174464,72993.85,6.04956444961,187220940,-0.0988905229687,2642.23871484,2354.26128516,0.0025651830993,-9561,-3526,-2973,4560,-1475,-1993,0,0,0,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.0431741433063,-0.0191104942998,,,0,1,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-10T00:00:00.000+09:00",2320,2515,2320,2470,69025,0.0488322717622,0.0164609053498,0.0313152400835,48.6422691885,2483.22391267,2493.81519789,-10.5912852245,-1.46863360669,-9.12265161781,2502,2494.8,159.391757688,0.0327361717617,0.109322596306,-0.0598072378482,,,,,"2024-12-11T06:52:06.000+09:00",0,16443,0,0.087044534413,0.085020242915,0.0323886639676,1,-0.0148619957537,0.0828025477707,-0.0127897681855,-0.00994067660734,-0.00428796972652,-0.000594588504734,-0.00369338122179,0.0645310759872,18.9541974723,"validation",2510.08333333,-0.0159689253345,0.987210231815,0.984031074666,181298.4,74740.7,0.923526271496,187289965,-0.0275987514166,2638.76256798,2365.23743202,0.383008923885,-6754,-7863,-5246,5763,2472,-110,0,0,0,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,0.0245755213026,-0.00631836379384,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-11T00:00:00.000+09:00",2510,2740,2455,2685,230172,0.087044534413,0.0591715976331,0.125786163522,58.473769385,2514.26638764,2507.97703508,6.2893525566,0.0829636259665,6.20638893064,2517,2496,168.363774996,0.0375475014617,0.117223892608,1.45044094565,,,,,"2024-12-12T06:52:06.000+09:00",0,25670,0,-0.0204841713222,0.0204841713222,-0.0595903165736,1,0.0161943319838,0.115384615385,0.0667461263409,0.0757211538462,0.00234240318682,3.08989295964e-05,0.00231150425722,0.0627053165722,20.2420181431,"validation",2511.25,0.0691886510702,1.06674612634,1.06918865107,189521.8,83278,2.76389922909,187520137,0.149104805591,2664.52626885,2369.47373115,1.06939012053,16703,4781,8472,-16793,-9872,-13528,0,0,0,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.0768412124396,0.0653845939665,,,1,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-12T00:00:00.000+09:00",2705,2725,2555,2630,56686,-0.0204841713222,0.0647773279352,0.0890269151139,55.5444703507,2532.07155877,2517.01577323,15.0557855469,3.07752801014,11.9782575367,2527.75,2496.8,168.480648211,0.0379752470408,0.116754187351,-0.278953990881,,,,,"2024-12-13T06:51:51.000+09:00",0,-4475,0,0.0342205323194,0.00190114068441,-0.0532319391635,1,0.00744878957169,0.0633147113594,0.040450993967,0.0533482858058,0.00572463328778,0.0011701627415,0.00455447054628,0.06406108297,18.8200216775,"validation",2512.41666667,0.0468008889184,1.04045099397,1.04680088892,194845.2,84763.95,0.668751279288,187463451,0.097146251443,2675.31269854,2380.18730146,0.846462896832,-1865,-6275,-9926,1775,5584,4870,0,0,0,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0367010957155,-0.0314765964612,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-13T00:00:00.000+09:00",2630,2760,2600,2720,79833,0.0342205323194,0.0729783037475,0.0750988142292,59.1506874886,2560.98362665,2532.05164188,28.931984778,8.24841936371,20.6835654143,2537.25,2500.1,167.874887624,0.0373300383153,0.13378234051,-0.0540336467262,,,,,"2024-12-16T06:51:51.000+09:00",0,6886,0,0.03125,-0.0551470588235,-0.102941176471,0,0,0.0608365019011,0.07202680067,0.0879564817407,0.0106367591096,0.00303250711901,0.00760425199054,0.0617187086855,19.1960793957,"validation",2514.58333333,0.0816901408451,1.07202680067,1.08169014085,175459.4,85268.95,0.936249361579,187543284,0.102493346054,2706.96962173,2367.53037827,1.03838795461,-23968,-23951,-37472,22285,21878,30433,225,225,225,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0292489757468,0.0190306589017,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-16T00:00:00.000+09:00",2850,2860,2750,2805,130970,0.03125,0.191082802548,0.110891089109,62.2641346345,2598.52460717,2552.27003877,46.2545683947,15.8496491699,30.4049192248,2551.25,2506.5,165.883824223,0.037749785111,0.161285267835,0.409319075201,,,,,"2024-12-17T06:51:51.000+09:00",0,-5133,0,-0.0445632798574,-0.0606060606061,-0.126559714795,0,0.0477941176471,0.0404411764706,0.0994610485056,0.119090365051,0.0164900422084,0.0056504988128,0.0108395433956,0.0591386182612,19.721882389,"validation",2518.25,0.113868758066,1.09946104851,1.11386875807,113337.2,89832.4,1.45793722532,187674254,0.192280847445,2756.98951978,2345.51048022,1.11667782706,-36169,-21827,-40009,34197,19765,32946,225,225,225,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0334508771438,0.024330881611,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-17T00:00:00.000+09:00",2780,2795,2650,2680,39066,-0.0445632798574,0.085020242915,0.0828282828283,55.5579055961,2611.05928299,2561.73151738,49.3277656055,22.545272457,26.7824931485,2561.5,2509.6,165.106408207,0.0389617220952,0.163893907725,-0.507163211456,,,,,"2024-12-18T06:51:53.000+09:00",0,-7451,0,0.0223880597015,-0.0167910447761,-0.0932835820896,0,-0.00891265597148,0.0516934046346,0.0462619558852,0.0678992668154,0.0184058826886,0.00841241509591,0.00999346759272,0.0616068687339,18.4665798855,"validation",2521.08333333,0.0630350709021,1.04626195589,1.0630350709,107345.4,89994.3,0.434094159297,187635188,0.190135930831,2771.40712232,2351.59287768,0.782267696997,-25986,-25507,-37398,24014,23835,30335,225,225,225,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,-0.0316422723724,-0.0387510742256,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-18T00:00:00.000+09:00",2675,2895,2635,2740,67246,0.0223880597015,0.0204841713222,0.0808678500986,57.9017582371,2630.89631638,2574.93659017,55.9597262054,29.2281632067,26.7315629987,2571.75,2514.3,171.884521906,0.0389173935981,0.173673239491,-0.242421801568,,,,,"2024-12-19T06:51:59.000+09:00",0,2486,0,-0.0383211678832,-0.0547445255474,-0.100364963504,0,-0.00186567164179,0.0970149253731,0.0654223777583,0.0897665354174,0.0204232577392,0.0106672128492,0.00975604489004,0.0627315773381,19.031826021,"validation",2525.5,0.0849336764997,1.06542237776,1.0849336765,74760.2,91454.85,0.735291786056,187702434,0.203069602104,2795.07207683,2348.42792317,0.876698090909,3574,-37080,-36021,-3563,35108,28958,0,225,225,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,0.0111458390984,0.0179242239706,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-19T00:00:00.000+09:00",2765,2765,2605,2635,27609,-0.0383211678832,0.00190114068441,0.0272904483431,52.6669948427,2631.52765232,2579.38573164,52.1419206788,33.8109147011,18.3310059776,2575.25,2516.6,171.035627484,0.0399753617566,0.174722625818,-0.625254423205,,,,,"2024-12-20T06:51:59.000+09:00",0,-445,0,-0.0246679316888,-0.0208728652751,-0.0626185958254,0,0.00912408759124,0.0583941605839,0.0232016309096,0.04704760391,0.0197882051912,0.0128314666797,0.00695673851144,0.0649091565406,18.1025355602,"validation",2528.16666667,0.0422572351506,1.02320163091,1.04225723515,68944.8,90396.85,0.305419934434,187674825,0.163200377004,2800.22722107,2350.27277893,0.63279122152,5942,-14020,-31150,-5942,12048,24087,0,225,225,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.0187995874805,-0.0193840002871,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-20T00:00:00.000+09:00",2635,2640,2505,2570,22516,-0.0246679316888,-0.0551470588235,0.00194931773879,49.6731080086,2622.06185965,2578.69049226,43.3713673952,35.7230052399,7.64836215523,2575.5,2516.5,168.461654093,0.0404007769636,0.174678481694,-0.669460495007,,,,,"2024-12-23T06:51:59.000+09:00",0,-1702,0,0.0252918287938,-0.0350194552529,-0.0447470817121,0,0,0.0512333965844,-0.00213550766841,0.0212596860719,0.0168760184417,0.0139000020389,0.00297601640282,0.0655492817481,17.8736426418,"validation",2524.25,0.0181241953055,0.997864492332,1.01812419531,57481.4,89936.3,0.250354973465,187652309,0.151518352434,2800.4422148,2350.5577852,0.487774638022,9074,7535,-32785,-9026,-7476,25770,-4,-4,221,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.0116215797821,-0.00121536286538,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-23T00:00:00.000+09:00",2570,2645,2560,2635,13051,0.0252918287938,-0.0606060606061,0.0134615384615,52.5763075772,2624.05234278,2582.86156691,41.1907758779,36.8165593675,4.37421651035,2577.25,2516.8,162.500107372,0.0406632165971,0.175550193388,-0.754944833343,,,,,"2024-12-24T06:51:59.000+09:00",0,2679,0,0,-0.0455407969639,-0.0929791271347,0,0,0.0330739299611,0.0224076050053,0.0469643992371,0.0156321730087,0.0139721287922,0.00166004421645,0.0616698699703,17.3532585282,"validation",2524.5,0.043771043771,1.02240760501,1.04377104377,33897.6,89377.3,0.146021417071,187665360,0.146211621967,2803.46836795,2351.03163205,0.627642155061,4406,3495,-31666,-4358,-3447,24651,-4,-4,221,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,0.00954405931184,0.00893714309402,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-24T00:00:00.000+09:00",2635,2680,2605,2635,11454,0,-0.0167910447761,0.0313111545988,52.5763075772,2625.73659774,2586.72367306,39.0129246791,37.2558324298,1.75709224927,2581.25,2517.5,156.250099702,0.0404374370175,0.176139162436,-0.763902573947,,,,,"2024-12-26T06:51:59.000+09:00",0,-3685,0,-0.0170777988615,-0.0303605313093,-0.0967741935484,0,0,0.0284629981025,0.0208232445521,0.0466732869911,0.0148056640148,0.0141388358367,0.000666828178091,0.0592979505512,17.2227327871,"validation",2524.58333333,0.0437365901964,1.02082324455,1.0437365902,28375.2,88932,0.128795034408,187665360,0.15839068052,2808.57960652,2353.92039348,0.618220413133,-746,11220,-28035,794,-11172,21020,-4,-4,221,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.000610153111576,-0.00128084329545,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-26T00:00:00.000+09:00",2635,2635,2565,2590,15943,-0.0170777988615,-0.0547445255474,0.0318725099602,50.2489029761,2620.23865963,2586.96636395,33.2722956809,36.45912508,-3.18682939916,2585.25,2517.7,150.089378295,0.0404243985061,0.174046781603,-0.710680296994,,,,,"2024-12-27T06:51:59.000+09:00",0,-7660,0,-0.003861003861,-0.00772200772201,-0.0965250965251,0,0,0.0265654648956,0.00183734648487,0.0287166858641,0.0128464462088,0.0140768822703,-0.00123043606145,0.0579495669093,17.5361883193,"validation",2524,0.0261489698891,1.00183734648,1.02614896989,18114.6,88311.45,0.180531516581,187649417,0.166530500858,2810.22722107,2360.27277893,0.510556624305,-465,3496,-27099,465,-3448,20084,0,-4,221,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.01263202501,-0.0105053326428,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-27T00:00:00.000+09:00",2605,2605,2505,2580,19420,-0.003861003861,-0.0208728652751,-0.0190114068441,49.722153748,2614.04809661,2586.45033699,27.5977596204,34.6868519881,-7.08909236773,2582.75,2518.2,146.51156556,0.0390671640569,0.173490929257,-0.654474732211,,,,,"2024-12-30T06:51:59.000+09:00",0,-3903,0,-0.0387596899225,0,-0.124031007752,0,0.00579150579151,0.03861003861,-0.00106475655793,0.0245413390517,0.0106968060544,0.0134445162745,-0.00274771022005,0.0567874285115,17.7296034397,"validation",2523.83333333,0.022254507033,0.998935243442,1.02225450703,16476.8,86618.85,0.224200621458,187629997,0.127823793551,2806.79184877,2358.70815123,0.493862753733,2692,245,-23934,-2502,-7,17110,0,-4,221,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,0.00638730146441,0.0104513518314,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2024-12-30T00:00:00.000+09:00",2515,2565,2480,2480,53324,-0.0387596899225,-0.0350194552529,0.00404858299595,44.6783400613,2593.42531251,2578.56512684,14.8601856742,30.7215187253,-15.8613330512,2583.25,2516.6,143.189310877,0.0376234539547,0.172709307896,-0.31966876262,,,,,"2025-01-02T06:51:59.000+09:00",0,3858,0,0.0141129032258,0.0342741935484,-0.0887096774194,1,-0.0251937984496,0.0329457364341,-0.0399690312591,-0.0145434316141,0.00599201035248,0.0123877091634,-0.00639569881095,0.0577376253536,18.700155637,"validation",2522.58333333,-0.0168808430511,0.960030968741,0.983119156949,22638.4,86185.1,0.618714835859,187576673,0.133499874108,2806.32565981,2360.17434019,0.268576275673,9045,11191,-16424,-6643,-8789,11812,0,0,221,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.0365640537494,-0.0571088648102,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-02T00:00:00.000+09:00",2500,2545,2485,2515,30235,0.0141129032258,-0.0455407969639,0.0120724346076,46.7156698802,2581.35987982,2573.85659893,7.50328089381,26.077871159,-18.5745902652,2584.75,2515.7,137.6043601,0.0377193495409,0.170851941602,-0.554201315046,,,,,"2025-01-03T06:51:59.000+09:00",0,4255,0,0.0159045725646,0.00994035785288,-0.0954274353877,1,0.00806451612903,0.0241935483871,-0.0269852016636,-0.000278252573836,0.00298341188621,0.0103689348545,-0.00738552296827,0.0547134632604,18.1467835684,"validation",2523.08333333,-0.00320375202299,0.973014798336,0.996796247977,26075.2,86943.5,0.347754576248,187606908,0.141058273476,2805.55477803,2363.94522197,0.342055048303,15457,14547,-7311,-13012,-12102,2741,-43,-43,178,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.0143421186007,0.00166801315075,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-03T00:00:00.000+09:00",2515,2585,2500,2555,17931,0.0159045725646,-0.0303605313093,0.0514403292181,49.0260887747,2577.30451369,2572.45981382,4.84469987337,21.8312369019,-16.9865370285,2591,2517.7,133.846905807,0.0374474750034,0.161889923418,-0.662963673694,,,,,"2025-01-06T06:51:59.000+09:00",0,-3049,0,0.00587084148728,-0.00195694716243,-0.101761252446,0,0,0.0337972166998,-0.0138942493246,0.0148151090281,0.001896164334,0.00854451542148,-0.00664835108748,0.0523862645038,17.640093862,"validation",2523.58333333,0.0124492289403,0.986105750675,1.01244922894,27370.6,86097.4,0.208264128766,187624839,0.173098142336,2800.72839579,2381.27160421,0.414174711858,7715,8706,-13444,-5356,-6157,8978,-147,-147,74,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.00201167377752,-0.0119561384442,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-06T00:00:00.000+09:00",2590,2620,2555,2570,19810,0.00587084148728,-0.00772200772201,0.0138067061144,49.903324033,2576.18074236,2572.27760539,3.90313696707,18.2456169149,-14.3424799479,2592.75,2519.7,128.929269678,0.0363205204267,0.160763708449,-0.572830178126,,,,,"2025-01-07T06:51:59.000+09:00",0,1507,0,0.00389105058366,-0.0175097276265,-0.101167315175,0,0.013698630137,0.0254403131115,-0.00877446726449,0.0199626939715,0.00151873033738,0.0070994618346,-0.00558073149722,0.0501670310031,17.7456033372,"validation",2524.66666667,0.0179561658305,0.991225532736,1.01795616583,28144,77635.15,0.255167923292,187644649,0.0829656412076,2801.16005254,2384.33994746,0.445420099168,-4620,7036,-21767,4824,-4430,17358,-204,-204,17,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0132616444254,-0.0114154881432,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-07T00:00:00.000+09:00",2590,2590,2505,2580,12756,0.00389105058366,0,0.0445344129555,50.5147408694,2576.76832045,2572.84963462,3.91868583573,15.3802306991,-11.4615448634,2598.25,2523.3,125.791464701,0.0357899310463,0.154588782541,-0.631149336644,,,,,"2025-01-08T06:51:59.000+09:00",0,-1677,0,-0.00581395348837,-0.0348837209302,-0.114341085271,0,0.00778210116732,0.0330739299611,-0.00702395843356,0.022470574248,0.00151887047896,0.00596132972833,-0.00444245924936,0.0487563816671,17.3093017364,"validation",2525.66666667,0.0215124719546,0.992976041566,1.02151247195,26811.2,76769.5,0.166159737917,187657405,0.111793094914,2799.08015212,2397.41984788,0.454563595637,-5426,6429,-13621,5604,-3996,13629,-178,-221,0,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,0.00250073298047,0.00343141494936,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-08T00:00:00.000+09:00",2575,2580,2530,2565,11603,-0.00581395348837,0.0342741935484,0.0118343195266,49.5380804233,2574.95780962,2572.2681802,2.68962941276,12.8421104418,-10.1524810291,2599.75,2527.6,120.377788651,0.0354183572542,0.153369249913,-0.571059595863,,,,,"2025-01-09T06:51:59.000+09:00",0,-811,0,-0.00974658869396,-0.0487329434698,-0.0877192982456,0,-0.00193798449612,0.0193798449612,-0.0133666698721,0.0147966450388,0.00104858846501,0.00500667073755,-0.00395808227254,0.0469309117548,17.2087327556,"validation",2525.5,0.0156404672342,0.986633330128,1.01564046723,18467,68511.55,0.169358305278,187645802,-0.0122015922863,2799.11085373,2400.38914627,0.412846480766,-2774,-3113,-8338,2848,3334,8947,-74,-221,0,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0174306622882,-0.00767949526119,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-09T00:00:00.000+09:00",2575,2575,2530,2540,6207,-0.00974658869396,0.00994035785288,0.0785562632696,47.8766481557,2569.57968506,2569.87794463,-0.298259572909,10.2140364389,-10.5122960118,2609,2531.1,114.99366089,0.0314691570406,0.128584048118,-0.781248265855,,,,,"2025-01-10T06:51:51.000+09:00",0,-1009,0,0.00393700787402,-0.0354330708661,-0.0925196850394,0,0.00389863547758,0.0175438596491,-0.0264469145266,0.00351625775355,-0.000117425028704,0.00402127418853,-0.00413869921724,0.0452730948386,16.5733523899,"validation",2524.16666667,0.00627269725982,0.973553085473,1.00627269726,13661.4,46742.85,0.13279036259,187639595,0.447827849607,2776.73789077,2441.26210923,0.294321963621,3030,-5391,-9176,-3013,5569,9785,-17,-178,0,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.0100837497975,-0.0151521443267,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-10T00:00:00.000+09:00",2560,2560,2515,2550,12659,0.00393700787402,-0.00195694716243,0.0323886639676,48.6189678214,2566.56742582,2568.40550429,-1.83807846968,7.80361345716,-9.64169192684,2613,2534.3,109.994113684,0.0297659124328,0.120788375321,-0.599767978145,,,,,"2025-01-13T06:51:51.000+09:00",0,-2796,0,-0.00980392156863,-0.0470588235294,-0.0823529411765,0,0.00787401574803,0.0177165354331,-0.0241102181401,0.00619500453774,-0.000720815086148,0.00306024057144,-0.00378105565758,0.0431349465426,17.2899723728,"validation",2523.33333333,0.0105680317041,0.97588978186,1.0105680317,12607,43924.55,0.288198740795,187652254,0.412399216384,2770.81001236,2455.18998764,0.30039289314,830,-456,-6037,-830,530,7036,0,-74,0,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,0.00636374961635,0.0117184099085,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-13T00:00:00.000+09:00",2540,2580,2500,2525,16540,-0.00980392156863,-0.0175097276265,-0.0595903165736,46.8236211545,2560.17243723,2565.19028175,-5.01784451735,5.23932186226,-10.2571663796,2605,2538.6,107.851676992,0.0225432171813,0.121780453337,-0.554774859739,,,,,"2025-01-14T06:51:51.000+09:00",0,-3781,0,-0.0138613861386,-0.0237623762376,-0.0673267326733,0,-0.00392156862745,0.0313725490196,-0.0307101727447,-0.00535728354211,-0.00198726515539,0.00207497895535,-0.00406224411074,0.0427135354424,17.5475333342,"validation",2522.41666667,0.00102415012059,0.969289827255,1.00102415012,11953,33242.95,0.497549104397,187635714,0.173836858642,2763.61904047,2446.38095953,0.24782346507,3365,4872,-21676,-3365,-4855,22375,0,-17,0,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,0.000618293410425,0.00368003836952,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-14T00:00:00.000+09:00",2500,2560,2470,2490,27424,-0.0138613861386,-0.0348837209302,-0.0532319391635,44.3542275206,2549.37667766,2559.62063125,-10.2439535915,2.1426667715,-12.386620363,2598,2540.2,106.576557207,0.0223288134713,0.12762354941,-0.146957445858,,,,,"2025-01-15T06:51:52.000+09:00",0,140,0,-0.0200803212851,-0.00803212851406,-0.0682730923695,0,-0.00990099009901,0.0356435643564,-0.0415704387991,-0.019762223447,-0.00411403758696,0.000860508743574,-0.00497454633054,0.0428018302036,18.0392118255,"validation",2521.33333333,-0.0124272871497,0.958429561201,0.98757271285,14886.6,31779.85,0.86293673507,187608290,0.227878671548,2763.78299068,2432.21700932,0.174272977117,4639,4674,-2672,-4638,-4673,3372,0,0,0,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.0170105369926,-0.0277414499615,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-15T00:00:00.000+09:00",2490,2520,2440,2440,18538,-0.0200803212851,-0.0487329434698,-0.102941176471,41.0255878628,2532.54949648,2550.75984375,-18.2103472697,-1.92793603674,-16.282411233,2584,2541.1,104.678231692,0.0209605312749,0.131159411291,-0.368565816277,,,,,"2025-01-16T06:51:57.000+09:00",0,-3200,0,0.00409836065574,0.00614754098361,-0.0532786885246,1,0,0.0321285140562,-0.0557275541796,-0.0397859194837,-0.00746325707775,-0.000790137719976,-0.00667311935777,0.0429009146279,17.6273312988,"validation",2519.33333333,-0.0314898121196,0.94427244582,0.96851018788,16273.6,28715.1,0.645583682453,187589752,0.0809121333375,2753.45795939,2414.54204061,0.0751158561099,7628,9946,25559,-7625,-9943,-22874,0,0,-225,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,-0.0198440755896,-0.0111253884123,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-16T00:00:00.000+09:00",2465,2465,2440,2450,13229,0.00409836065574,-0.0354330708661,-0.126559714795,41.9636817283,2519.84957394,2543.29615162,-23.4465776754,-6.23166436448,-17.214913311,2566.25,2541.2,98.9869294284,0.0193753917523,0.113685241677,-0.651638012895,,,,,"2025-01-17T06:51:57.000+09:00",0,-706,0,-0.00816326530612,-0.0244897959184,-0.0530612244898,0,0.0102459016393,0.0102459016393,-0.0452995616171,-0.0358885565874,-0.00957003170426,-0.0025435364753,-0.00702649522897,0.0404028283381,17.2940100029,"validation",2517.5,-0.0268123138034,0.954700438383,0.973187686197,17678,22828.05,0.57950635293,187602981,-0.156108384203,2712.12237573,2420.37762427,0.101535248119,6442,8284,20935,-6439,-8281,-18261,0,0,-225,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.00818931842277,-0.0136501251722,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-17T00:00:00.000+09:00",2470,2470,2430,2430,9303,-0.00816326530612,-0.0470588235294,-0.0932835820896,40.5735982577,2506.02656257,2534.90384409,-28.8772815241,-10.7607877964,-18.1164937277,2553.75,2539.8,94.7735773264,0.0173200583724,0.115576114715,-0.829165015026,,,,,"2025-01-20T06:51:57.000+09:00",0,-1621,0,0.0144032921811,-0.0205761316872,-0.0534979423868,0,0.00816326530612,0.0163265306122,-0.0484581497797,-0.0432317505315,-0.0118836549482,-0.00442830773515,-0.00745534721304,0.0390014721508,16.9337387883,"validation",2517.08333333,-0.0345969210396,0.95154185022,0.96540307896,17006.8,21339.9,0.435943936007,187593678,-0.0972591249256,2701.32625148,2406.17374852,0.0807252225156,6846,10690,30160,-6844,-10687,-27486,0,0,-225,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,-0.00660440651736,-0.00878460629806,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-20T00:00:00.000+09:00",2425,2485,2425,2465,23365,0.0144032921811,-0.0237623762376,-0.100364963504,44.0655588209,2499.71478371,2529.72578157,-30.0109978554,-14.6108298082,-15.4001680472,2540,2539.8,92.2897503745,0.0167737063504,0.0985353714076,0.420314787902,,,,,"2025-01-21T06:51:58.000+09:00",0,-1739,0,0.00202839756592,-0.0507099391481,-0.0689655172414,0,-0.00205761316872,0.0246913580247,-0.0295275590551,-0.0294511378849,-0.0121748470002,-0.00592731432382,-0.00624753267635,0.0374400610038,17.868941559,"validation",2517,-0.020659515296,0.970472440945,0.979340484704,18371.8,19145.85,1.22036890501,187617043,-0.22300132927,2665.13992169,2414.86007831,0.200335436572,3769,10350,25754,-3769,-10347,-23080,0,0,-225,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.0157902272527,0.0103049880786,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-21T00:00:00.000+09:00",2455,2500,2445,2470,25391,0.00202839756592,-0.00803212851406,-0.0626185958254,44.5666853418,2495.14327853,2525.3016496,-30.1583710739,-17.7203380613,-12.4380330125,2531.75,2538.7,89.6261967763,0.0149925306195,0.0953302811854,0.638422075138,,,,,"2025-01-22T06:51:57.000+09:00",0,-723,0,-0.00607287449393,-0.085020242915,-0.080971659919,0,-0.00405679513185,0.0223123732252,-0.0243902439024,-0.0270610942608,-0.0122098668315,-0.00717422593576,-0.00503564089576,0.036285909626,17.9541235051,"validation",2518.16666667,-0.0191276722483,0.975609756098,0.980872327752,17965.2,19034.95,1.33391472003,187642434,-0.0850829658076,2652.4262197,2411.0737803,0.244150089571,5530,9175,20523,-5530,-9173,-17849,0,0,-225,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.00282996896332,0.00421348400739,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-22T00:00:00.000+09:00",2465,2470,2425,2455,17256,-0.00607287449393,0.00614754098361,-0.0447470817121,43.3129895097,2488.96738952,2520.09412,-31.1267304778,-20.4016165446,-10.7251139332,2526,2538,86.4386112923,0.0141817600903,0.097987195594,-0.152665415224,,,,,"2025-01-23T06:51:57.000+09:00",0,-492,0,-0.0264765784114,-0.0794297352342,-0.061099796334,0,-0.00202429149798,0.0182186234818,-0.0281076801267,-0.0327029156816,-0.0126789126183,-0.00831023077174,-0.00436868184651,0.0352092103024,17.5617972519,"validation",2519.91666667,-0.0257614339099,0.971892319873,0.97423856609,17708.8,18771.95,0.919243871841,187625178,-0.0722647354164,2649.75782804,2402.24217196,0.213149458393,4097,7159,25183,-4097,-7159,-22557,0,0,-221,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.0176017283996,-0.0146670871731,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-23T00:00:00.000+09:00",2455,2455,2390,2390,14094,-0.0264765784114,-0.0244897959184,-0.0929791271347,38.2868118801,2473.74163729,2510.45751852,-36.7158812304,-23.6644694818,-13.0514117487,2513.75,2536.2,84.9072819143,0.0136446682865,0.100761162885,-0.477671918912,,,,,"2025-01-24T06:51:57.000+09:00",0,-1954,0,-0.00418410041841,-0.0481171548117,-0.0376569037657,0,0,0.0264765784114,-0.0492292391845,-0.0576452961123,-0.0153622934019,-0.00990145166602,-0.00546084173584,0.0355260593784,17.3325531285,"validation",2520.33333333,-0.0517127364105,0.950770760816,0.948287263589,17881.8,18824.1,0.748721054393,187611084,-0.14416625496,2640.3941866,2387.1058134,0.0114264486959,4114,8022,25462,-4114,-8022,-22836,0,0,-221,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.0140818959147,-0.0151425805143,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-24T00:00:00.000+09:00",2410,2410,2375,2380,10080,-0.00418410041841,-0.0205761316872,-0.0967741935484,37.5645916137,2459.31984694,2500.79399863,-41.4741516921,-27.2264059239,-14.2477457683,2501,2535.9,81.3424760632,0.0136018837074,0.101234577139,-0.871207147226,,,,,"2025-01-31T06:51:57.000+09:00",0,-858,0,-0.0168067226891,-0.0357142857143,-0.0378151260504,0,0.00836820083682,0.0146443514644,-0.0483806477409,-0.0614771875863,-0.0174261141564,-0.0114396663546,-0.00598644780179,0.0341775109509,16.99316435,"validation",2520.16666667,-0.0556180146816,0.951619352259,0.944381985318,18037.2,18755.4,0.537445215778,187601004,-0.171566588822,2627.59383871,2374.40616129,0.0220936451944,2985,5314,24254,-2985,-5314,-21628,0,0,-221,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.0126556109392,-0.0107171593541,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-01-31T00:00:00.000+09:00",2380,2380,2310,2340,23873,-0.0168067226891,-0.0507099391481,-0.0965250965251,34.7415677225,2440.96294741,2488.88333206,-47.9203846556,-31.3652016702,-16.5551829854,2488.5,2535,80.5322992016,0.0135899544856,0.110784902435,0.472306716355,,,,,"2025-02-03T06:51:57.000+09:00",0,-1964,0,-0.034188034188,-0.0128205128205,-0.0598290598291,0,0,0.0294117647059,-0.0596745027125,-0.0769230769231,-0.0204787968614,-0.0134039323377,-0.00707486452369,0.0344155124793,17.8384096185,"validation",2520.66666667,-0.0716741602751,0.940325497288,0.928325839725,18138.8,19151.9,1.24650817935,187577131,-0.188717568492,2626.34411485,2350.65588515,-0.0386519408421,3172,6562,28820,-3172,-6562,-26194,0,0,-221,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.00914746693379,-0.0161892185038,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-03T00:00:00.000+09:00",2335,2335,2150,2260,29381,-0.034188034188,-0.085020242915,-0.124031007752,29.901575799,2413.12249396,2471.92901117,-58.8065172093,-36.853464778,-21.9530524313,2472.5,2531.9,88.3514206872,0.015000438415,0.132286338667,0.950120299835,,,,,"2025-02-04T06:51:57.000+09:00",0,-1084,0,0,0.0110619469027,-0.0176991150442,1,-0.00213675213675,0.0790598290598,-0.0859453993933,-0.107389707334,-0.026020582836,-0.0163068428221,-0.00971374001385,0.0390935489766,18.0112235932,"validation",2518.16666667,-0.102521675822,0.914054600607,0.897478324178,18936.8,19649.95,1.49522008962,187547750,-0.209280430739,2636.03898618,2308.96101382,-0.149692177281,3308,5800,26078,-3308,-5800,-23642,0,0,-221,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.00899507486938,-0.000561319555127,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-04T00:00:00.000+09:00",2245,2340,2225,2260,40693,0,-0.0794297352342,-0.0887096774194,29.901575799,2389.5651872,2456.2305659,-66.6653787006,-42.8158475626,-23.849531138,2461.5,2526.5,90.2548906381,0.0130873787794,0.15261618694,2.59169609353,,,,,"2025-02-05T06:51:57.000+09:00",0,4321,0,0.00663716814159,0.0353982300885,-0.033185840708,1,-0.00663716814159,0.0508849557522,-0.0818606540727,-0.105481891945,-0.0294979551773,-0.0189450652932,-0.0105528898841,0.0399357923177,18.3369314696,"validation",2515.91666667,-0.101719055348,0.918139345927,0.898280944652,23624.2,19018.4,2.13966474572,187547750,-0.0760395196231,2649.33237208,2273.66762792,-0.0363825142921,4781,5998,19990,-4781,-5998,-19766,0,0,-221,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,-0.0113042238024,-0.0229042341574,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-05T00:00:00.000+09:00",2305,2305,2265,2275,11814,0.00663716814159,-0.0481171548117,-0.0954274353877,31.9627404054,2371.93977378,2442.80607953,-70.8663057527,-48.4259392006,-22.4403665521,2449.5,2521.5,87.0223984497,0.0126484791601,0.165506607889,-0.776981001781,,,,,"2025-02-06T06:51:57.000+09:00",0,2987,0,0.00879120879121,0.0131868131868,-0.0483516483516,1,0.0199115044248,0.0176991150442,-0.0712390283731,-0.0977592702756,-0.0311500245067,-0.0212861271211,-0.00986389738554,0.0382516037141,17.1067759165,"validation",2513.08333333,-0.0947375402063,0.928760971627,0.905262459794,23168.2,18097.35,0.652802758415,187559564,-0.130803681202,2652.20421801,2246.79578199,0.0695698843589,3903,6351,17266,-3903,-6351,-17085,0,0,-178,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.00447622635973,-0.00872564994931,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-06T00:00:00.000+09:00",2285,2315,2275,2295,8731,0.00879120879121,-0.0357142857143,-0.101761252446,34.7189666361,2360.10288551,2431.85748105,-71.7545955428,-53.091670469,-18.6629250738,2436.5,2517.9,83.6636557033,0.0121479744863,0.170137783584,-1.06778927414,,,,,"2025-02-07T06:51:57.000+09:00",0,280,0,0.00653594771242,0.0196078431373,-0.0653594771242,1,0.0043956043956,0.0175824175824,-0.0580751077365,-0.0885261527463,-0.0312656189729,-0.0231336254767,-0.00813199349619,0.0364547519404,16.8131233622,"validation",2509.66666667,-0.085535927746,0.941924892263,0.914464072254,22898.4,17637.35,0.49502901513,187568295,-0.16029618962,2643.77035485,2229.22964515,0.158658373741,-6885,-4070,11478,1885,-930,-16401,5000,5000,4926,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.00216018344637,-0.00398615857862,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-07T00:00:00.000+09:00",2315,2320,2270,2310,17347,0.00653594771242,-0.0128205128205,-0.101167315175,36.7872898484,2352.39474928,2422.83100097,-70.4362516969,-56.5605867146,-13.8756649823,2423.5,2513.4,81.2591088673,0.0121793163926,0.168967348327,-0.0200814142355,,,,,"2025-02-10T06:51:57.000+09:00",0,-4356,0,-0.0108225108225,0.0194805194805,-0.0779220779221,1,0.00871459694989,0.0217864923747,-0.0468330926346,-0.0809262353784,-0.0304918838515,-0.0244851024739,-0.00600678137763,0.0351771034058,17.5061776882,"validation",2507.08333333,-0.0786106032907,0.953166907365,0.921389396709,21593.2,17514.2,0.990453460621,187585642,-0.168454739583,2628.24618434,2218.75381566,0.222827557524,-11850,-9024,12760,6845,4019,-17745,5000,5000,4983,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,0.0123820105881,0.00305096824408,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-10T00:00:00.000+09:00",2290,2320,2275,2285,22048,-0.0108225108225,0.0110619469027,-0.114341085271,34.8078512576,2342.02632631,2412.6212972,-70.5949708867,-59.367463549,-11.2275073376,2408.75,2507.8,78.6691725196,0.0120490000439,0.166037881077,0.489860108689,,,,,"2025-02-11T06:51:57.000+09:00",0,-711,0,0.0240700218818,0.0153172866521,-0.0809628008753,1,-0.00865800865801,0.0194805194805,-0.051375194603,-0.0888428104315,-0.0308949544362,-0.0259813844853,-0.00491356995083,0.0344285218904,17.735098497,"validation",2503.08333333,-0.0871258780837,0.948624805397,0.912874121916,20126.6,17978.8,1.22633323692,187563594,-0.260893385543,2608.72187302,2208.77812698,0.190581484961,-13214,-10171,9478,8209,5166,-14480,5000,5000,5000,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.010564770688,-0.0199354466147,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-11T00:00:00.000+09:00",2285,2375,2250,2340,18484,0.0240700218818,0.0353982300885,-0.0877192982456,42.179030506,2341.7145838,2407.24194185,-65.527358048,-60.5994424488,-4.9279155992,2397.5,2503.3,81.9785173397,0.0137146972961,0.157275342311,0.0197073533504,,,,,"2025-02-12T06:51:57.000+09:00",0,-928,0,-0.0149572649573,-0.0128205128205,-0.0982905982906,0,0,0.054704595186,-0.0239833159541,-0.0652338912635,-0.028003144465,-0.0258971976277,-0.00210594683726,0.0350335544187,17.5825670035,"validation",2500.58333333,-0.0642183490519,0.976016684046,0.935781650948,15684.8,18322.85,1.00879502916,187582078,-0.173892161973,2586.0338166,2208.9661834,0.347507463015,1063,-7788,15315,-1068,2783,-20317,0,5000,5000,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.0170180203112,0.0241767355025,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-12T00:00:00.000+09:00",2360,2360,2285,2305,9173,-0.0149572649573,0.0131868131868,-0.0925196850394,39.1457256338,2336.06618629,2399.66846467,-63.6022783818,-61.2000096354,-2.40226874643,2385.75,2497.4,81.4800518154,0.0138608844343,0.151460167447,-1.16509298304,,,,,"2025-02-13T06:51:59.000+09:00",0,-1122,0,0.0151843817787,0.00650759219089,-0.0824295010846,1,0.00854700854701,0.0320512820513,-0.0338467987006,-0.0770401217266,-0.0275931793414,-0.0265509803191,-0.00104219902231,0.0353492632605,16.8668556682,"validation",2497.66666667,-0.0771386627519,0.966153201299,0.922861337248,15156.6,18471.15,0.496612284563,187572905,-0.180524764295,2566.42304724,2205.07695276,0.276530032475,4766,-8161,14496,-4766,3156,-19498,0,5000,5000,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.0186358061439,-0.0090740487991,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-13T00:00:00.000+09:00",2305,2365,2290,2340,8398,0.0151843817787,0.0196078431373,-0.0823529411765,43.5199328927,2336.6713884,2395.2485784,-58.5771900009,-60.6754457085,2.09825570763,2375.25,2493.1,81.0171909715,0.0144186991277,0.138932106029,-1.2043416812,,,,,"2025-02-14T06:51:54.000+09:00",0,-2403,0,0.00641025641026,-0.017094017094,-0.0961538461538,0,0,0.0325379609544,-0.0148405431007,-0.0614094901929,-0.0250329871799,-0.0259296776532,0.000896690473348,0.0346227311844,16.7936551205,"validation",2496.75,-0.0627816161009,0.985159456899,0.937218383899,15090,18258.1,0.459960236826,187581303,-0.194300064081,2540.24924242,2210.25075758,0.393181327737,5974,2688,14622,-5974,-2693,-19624,0,0,5000,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.00153654922564,0.00968235542269,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-14T00:00:00.000+09:00",2360,2360,2320,2355,9841,0.00641025641026,0.0194805194805,-0.0673267326733,45.3335153819,2339.4911748,2392.26720222,-52.7760274232,-59.0955620514,6.31953462826,2366.75,2490,78.0873916163,0.014535247388,0.126848316866,-0.963858349829,,,,,"2025-02-17T06:51:54.000+09:00",0,-669,0,-0.0148619957537,-0.0254777070064,-0.0743099787686,0,0.00854700854701,0.017094017094,-0.00496461392204,-0.0542168674699,-0.0224102027275,-0.0250936569221,0.00268345419459,0.0331581280749,16.9586086605,"validation",2496.25,-0.056584877316,0.995035386078,0.943415122684,13588.8,17923.15,0.549066430845,187591144,-0.12433640292,2516.85912697,2216.64087303,0.460861806883,2740,6802,14690,-2740,-6802,-19692,0,0,5000,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.00335974095831,-0.00298543011548,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-17T00:00:00.000+09:00",2335,2355,2300,2320,30631,-0.0148619957537,0.0153172866521,-0.0682730923695,41.9487930393,2336.49253252,2386.91407613,-50.4215436096,-57.3607583631,6.93921475346,2358.25,2483.8,76.4382922152,0.0145729366452,0.118861524783,1.46012631426,,,,,"2025-02-18T06:51:54.000+09:00",0,-216,0,-0.00431034482759,-0.0215517241379,-0.0431034482759,0,-0.00849256900212,0.0233545647558,-0.0162196544047,-0.0659473387551,-0.0217334239697,-0.0247244648117,0.00299104084201,0.0329475397479,18.0790903258,"validation",2494.66666667,-0.0700160342063,0.983780345595,0.929983965794,15305.4,18083.5,1.69386457268,187560513,-0.132101086626,2498.40259541,2218.09740459,0.363541592333,4238,9291,14095,-4238,-9291,-19098,0,0,5000,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,-0.0223377295296,-0.0309398463989,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-18T00:00:00.000+09:00",2320,2320,2295,2310,9977,-0.00431034482759,-0.0128205128205,-0.0532786885246,41.0067396201,2332.41675829,2381.21673716,-48.7999788713,-55.6486024647,6.84862359346,2351.75,2480.6,72.7641284855,0.0140682045877,0.115991834665,-0.875385523227,,,,,"2025-02-19T06:51:54.000+09:00",0,-1159,0,0.004329004329,-0.0021645021645,-0.0562770562771,0,0,0.010775862069,-0.0177527373233,-0.0687736837862,-0.0211255319789,-0.0240903040973,0.00296477211838,0.031499622721,16.9530405698,"validation",2491,-0.0726615816941,0.982247262677,0.927338418306,13604,17655.45,0.565094630836,187550536,-0.111059191355,2488.14189859,2215.35810141,0.346948387578,3979,5604,10973,-3979,-5604,-15978,0,0,5000,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.0105890279514,-0.0110379109321,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-19T00:00:00.000+09:00",2295,2325,2285,2320,15319,0.004329004329,0.00650759219089,-0.0530612244898,42.3997836973,2330.50648778,2376.68216404,-46.1756762543,-53.7540172226,7.5783409683,2345.25,2477.3,70.4238335937,0.0140738122115,0.11022011029,-0.27958869409,,,,,"2025-02-20T06:51:53.000+09:00",0,-764,0,-0.00862068965517,-0.00862068965517,-0.0818965517241,0,-0.00649350649351,0.017316017316,-0.0107664428099,-0.0634965486618,-0.0199033087303,-0.0231698350098,0.00326652627944,0.0303551006869,17.3861716598,"validation",2487.58333333,-0.0673679273726,0.98923355719,0.932632072627,14833.2,17759.95,0.862558734681,187565855,-0.104521690658,2474.49685683,2216.00314317,0.402318707705,3073,5109,11321,-3073,-5109,-16326,0,0,5000,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.0126916404835,-0.00164268829686,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-20T00:00:00.000+09:00",2320,2330,2300,2300,14612,-0.00862068965517,-0.017094017094,-0.0534979423868,40.3476961734,2325.81318197,2371.00200374,-45.1888217681,-52.0409781317,6.85215636362,2338.75,2474.7,67.5364169084,0.0140831661157,0.106496318005,-0.39931492508,,,,,"2025-02-21T06:51:53.000+09:00",0,-101,0,-0.00217391304348,-0.00434782608696,-0.0630434782609,0,0,0.0129310344828,-0.0165686798503,-0.0705944154847,-0.0196473138122,-0.0226265122312,0.00297919841897,0.0293636595254,17.3302628196,"validation",2484.66666667,-0.0743225114033,0.98343132015,0.925677488597,16076,18025.4,0.810633883298,187551243,-0.117708899664,2463.28413187,2214.21586813,0.344420162493,2023,5340,9272,-2023,-5340,-14277,0,0,5000,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,-0.00208508445663,0.00422832161341,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-21T00:00:00.000+09:00",2300,2310,2275,2295,17824,-0.00217391304348,-0.0254777070064,-0.0689655172414,39.8287130863,2321.07269244,2365.37222568,-44.2995332474,-50.4926891549,6.19315590751,2330.25,2469.9,65.2123871293,0.0135324237791,0.095630509197,0.00894215487856,,,,,"2025-02-24T06:51:53.000+09:00",0,-174,0,-0.0108932461874,-0.041394335512,-0.0936819172113,0,0,0.0152173913043,-0.0151271322819,-0.0708125835054,-0.0193026288659,-0.022001171745,0.00269854287909,0.0284149834986,17.5267892897,"validation",2480.66666667,-0.0748454716474,0.984872867718,0.925154528353,17672.6,17748.35,1.00426236805,187533419,-0.235582462595,2441.67149703,2218.82850297,0.341816880314,2118,4982,9322,-2118,-4982,-14327,0,0,5000,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.00236983928478,-0.0104782852043,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-24T00:00:00.000+09:00",2275,2295,2245,2270,30349,-0.0108932461874,-0.0215517241379,-0.080971659919,37.2488202133,2313.21535514,2358.30761637,-45.0922612354,-49.412603571,4.32034233557,2320.25,2465.9,64.1257880486,0.0135627045426,0.0810200201087,1.41206780073,,,,,"2025-02-25T06:51:53.000+09:00",0,-1217,0,0.0154185022026,-0.0220264317181,-0.0881057268722,0,-0.00871459694989,0.0217864923747,-0.0216571490141,-0.079443610852,-0.0198644322623,-0.0217676667714,0.00190323450906,0.0282492458364,18.048053972,"validation",2475.75,-0.0831061294557,0.978342850986,0.916893870544,17616.2,17996.25,1.68640689032,187503070,-0.387202889491,2414.24335083,2226.25664917,0.232693857826,2003,2874,7794,-2003,-2874,-12799,0,0,5000,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.00738610004748,-0.00918925083462,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-25T00:00:00.000+09:00",2315,2385,2245,2305,46188,0.0154185022026,-0.0021645021645,-0.061099796334,42.8318770683,2311.95145435,2354.35890405,-42.407449702,-48.0115727972,5.6041230952,2312.75,2461.3,69.5453746166,0.0142017720426,0.0612997263066,2.50331080657,,,,,"2025-02-26T06:51:53.000+09:00",0,185,0,-0.00216919739696,-0.0520607375271,-0.101952277657,0,0.0198237885463,0.0616740088106,-0.00335098908226,-0.0635030268557,-0.0183980259011,-0.0208293157471,0.00243128984607,0.0301715291178,18.4833112679,"validation",2471.41666667,-0.0673365478639,0.996649010918,0.932663452136,24858.4,19442.85,2.37557765451,187549258,-0.19523886673,2383.63547101,2241.86452899,0.445334354912,1017,2378,6192,-1017,-2378,-11197,0,0,5000,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.0210814402014,0.0204616273885,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-26T00:00:00.000+09:00",2310,2350,2285,2300,13466,-0.00216919739696,-0.00862068965517,-0.0376569037657,42.2535152111,2310.11276906,2350.33231857,-40.2195495011,-46.453168138,6.23361863684,2308.25,2460.2,69.2207050011,0.0131454141667,0.0532906443464,-0.555623820847,,,,,"2025-02-27T06:51:53.000+09:00",0,-137,0,-0.00434782608696,-0.0586956521739,-0.110869565217,0,0.00216919739696,0.0281995661605,-0.00357413625041,-0.0651166571823,-0.0174867606527,-0.0201970296252,0.00271026897254,0.0300959586961,17.2485877033,"validation",2466.41666667,-0.0674730547015,0.99642586375,0.932526945299,24487.8,19411.45,0.693714276883,187535792,-0.193937083525,2369.75406491,2246.74593509,0.432931262246,1469,3378,6677,-1469,-3378,-11682,0,0,5000,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.00627520852121,-0.00474253090358,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-27T00:00:00.000+09:00",2300,2335,2260,2290,9082,-0.00434782608696,-0.00434782608696,-0.0378151260504,41.0593637065,2307.0184969,2345.86325793,-38.8447610304,-44.9314867164,6.08672568608,2303.75,2456.6,69.6335117867,0.0131469281634,0.045432940154,-0.95658209486,,,,,"2025-02-28T06:51:53.000+09:00",0,-823,0,-0.0393013100437,-0.0633187772926,-0.115720524017,0,0,0.0326086956522,-0.00596852957135,-0.0678173084751,-0.0169627777425,-0.0196207365574,0.00265795881488,0.0304076470684,16.8503568563,"validation",2462,-0.0698619008936,0.994031470429,0.930138099106,23381.8,19361.55,0.469074015252,187526710,-0.191859639337,2356.08306794,2251.41693206,0.368629907043,1182,2033,5991,-1182,-2033,-10996,0,0,5000,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,0.00297490808719,-0.00362188268462,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-02-28T00:00:00.000+09:00",2265,2290,2200,2200,24839,-0.0393013100437,-0.041394335512,-0.0598290598291,32.2307232788,2290.55411276,2335.05857216,-44.5044593962,-44.8460812524,0.341621856175,2296.75,2446.9,71.0882609448,0.015183768811,0.0579766196248,0.504172342379,,,,,"2025-03-04T06:51:53.000+09:00",0,-1073,0,0.00909090909091,-0.0318181818182,-0.110454545455,0,-0.0109170305677,0.0393013100437,-0.0421247414825,-0.10090318362,-0.0202292997256,-0.0203845823875,0.000155282661898,0.032312845884,17.8163829352,"validation",2456.83333333,-0.104538362391,0.957875258517,0.895461637609,24784.8,19409.85,1.27971107453,187501871,-0.193870637846,2363.32890056,2230.17109944,-0.226581538474,1145,1405,4165,-1145,-1405,-9170,0,0,5000,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.00536596151692,-0.0044177399587,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-04T00:00:00.000+09:00",2170,2220,2155,2220,21850,0.00909090909091,-0.0220264317181,-0.0176991150442,35.5473352332,2279.69963388,2326.53571496,-46.8360810858,-45.2440812191,-1.59199986669,2294.75,2438.7,70.653385163,0.0135786963987,0.0635981127397,0.267176023635,,,,,"2025-03-05T06:51:53.000+09:00",0,-1740,0,-0.0157657657658,-0.0540540540541,-0.0968468468468,0,-0.0136363636364,0.0295454545455,-0.0325743545048,-0.0896789272973,-0.0210973338224,-0.0203802167653,-0.000717117057068,0.0318258491725,17.697218696,"validation",2450,-0.0938775510204,0.967425645495,0.90612244898,23085,19033.3,1.14798799998,187523721,-0.0631235781499,2367.7208846,2221.7791154,-0.0121905839903,751,2126,4120,-751,-2126,-9125,0,0,5000,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,0.0106149261789,0.0172365083167,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-05T00:00:00.000+09:00",2190,2210,2165,2185,30108,-0.0157657657658,-0.0520607375271,-0.033185840708,32.5455718849,2265.13045943,2316.05158793,-50.921128494,-46.379490674,-4.54163781992,2291,2428,69.5352862228,0.013961626774,0.0752791309902,1.19980004284,,,,,"2025-03-06T06:51:53.000+09:00",0,204,0,-0.0091533180778,-0.0343249427918,-0.0778032036613,0,-0.0135135135135,0.0202702702703,-0.0462680052379,-0.100082372323,-0.0233048642993,-0.0212263115213,-0.00207855277799,0.0318239296214,18.0019173189,"validation",2445.25,-0.106430835293,0.953731994762,0.893569164707,19869,18504.05,1.62710325577,187493613,-0.146284191839,2377.23224455,2204.76775545,-0.114619279332,1993,3009,3203,-1993,-3009,-8208,0,0,5000,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,-0.0273161509104,-0.0280303002555,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-06T00:00:00.000+09:00",2185,2195,2155,2165,20490,-0.0091533180778,-0.0586956521739,-0.0483516483516,30.9378667462,2249.72577337,2304.86258141,-55.1368080475,-48.1309541487,-7.00585389874,2285.5,2415.2,67.4256229212,0.0139205951468,0.08940837854,0.162432699817,,,,,"2025-03-07T06:51:53.000+09:00",0,-618,0,-0.00923787528868,-0.0230946882217,-0.066974595843,0,0,0.0183066361556,-0.0527236928462,-0.103593905267,-0.0254673478279,-0.0222313875976,-0.00323596023036,0.0311434747904,17.6078679042,"validation",2439.91666667,-0.112674613204,0.947276307154,0.887325386796,21273.8,18937.85,1.0819602014,187473123,-0.228222844726,2387.67142458,2183.32857542,-0.0896952132136,3086,3022,3348,-3086,-3022,-8353,0,0,5000,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0162014352571,0.00695217760464,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-07T00:00:00.000+09:00",2165,2175,2125,2145,26766,-0.00923787528868,-0.0633187772926,-0.0653594771242,29.375153407,2233.61411593,2293.02090872,-59.4067927911,-50.3861218772,-9.02067091392,2278,2404.5,66.1809355697,0.0137508851019,0.104414881456,0.736883180828,,,,,"2025-03-10T06:51:53.000+09:00",0,-1307,0,-0.00699300699301,-0.013986013986,-0.037296037296,0,0,0.0230946882217,-0.058384547849,-0.107922645041,-0.0276954744947,-0.0234900335092,-0.00420544098551,0.0308535830162,17.8657825531,"validation",2435.16666667,-0.119156799671,0.941615452151,0.880843200329,24810.6,19839.6,1.34911994193,187446357,-0.307309623178,2396.92854998,2159.07145002,-0.0591592600094,2526,3470,13531,-2526,-3470,-13536,0,0,0,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.00431582075791,0.00058632326354,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-10T00:00:00.000+09:00",2145,2145,2110,2130,10667,-0.00699300699301,-0.0318181818182,-0.0779220779221,28.2236936835,2217.67348271,2280.94528585,-63.2718031425,-52.9632581303,-10.3085450123,2269,2392.3,63.9537258861,0.0135831714534,0.118245192333,-0.920802814193,,,,,"2025-03-11T06:51:54.000+09:00",0,-603,0,-0.0140845070423,0.0234741784038,0.258215962441,1,0,0.016317016317,-0.0612604671662,-0.109643439368,-0.0297050718979,-0.0248653794039,-0.00483969249402,0.0300252234207,16.9387874453,"validation",2428.41666667,-0.122885281905,0.938739532834,0.877114718095,21976.2,19505.6,0.546868591584,187435690,-0.384381921089,2403.1491707,2134.8508293,-0.0180799824283,2089,3953,17142,-2089,-3953,-17142,0,0,0,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.00968856147363,-0.0044095247888,,,0,0,0
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-11T00:00:00.000+09:00",2125,2125,2080,2100,31542,-0.0140845070423,-0.0540540540541,-0.0809628008753,26.0263567026,2199.56986998,2267.54193134,-67.9720613592,-55.9650187761,-12.0070425832,2259.75,2381.6,62.95703118,0.0136838616972,0.135140332171,1.1629809685,,,,,"2025-03-12T06:51:54.000+09:00",0,-1250,0,0.0047619047619,0.0571428571429,0.4,1,-0.00234741784038,0.0211267605634,-0.0706936608032,-0.118239838764,-0.0323676482663,-0.026650008941,-0.00571763932532,0.0299795386571,18.0087679089,"validation",2422.25,-0.133037465167,0.929306339197,0.866962534833,23914.6,19980.3,1.57865497515,187404148,-0.399008022903,2412.44168281,2107.05831719,-0.0231129720292,2188,4459,18750,-2168,-4439,-18730,0,0,0,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,-0.00132768803813,-0.00813261814418,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-12T00:00:00.000+09:00",2100,2120,2090,2110,24571,0.0047619047619,-0.0343249427918,-0.0982905982906,28.0375426625,2185.78988998,2255.87215865,-70.0822686645,-58.7884687538,-11.2937999108,2248.25,2372.4,60.6029575243,0.0122690576388,0.143392999988,0.42931969563,,,,,"2025-03-13T06:51:54.000+09:00",0,545,0,0.00236966824645,0.0331753554502,0.251184834123,1,0,0.0142857142857,-0.0614922717669,-0.110605294217,-0.0332143453386,-0.0278618335326,-0.00535251180605,0.0287217808172,17.7637654105,"validation",2415.16666667,-0.126354288869,0.938507728233,0.873645711131,22807.2,20284.65,1.21131003,187428719,-0.378017367813,2409.44165611,2087.05834389,0.0711626664339,2530,4007,14998,-2510,-3987,-14978,0,0,0,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.00990549750796,-0.00631224631225,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-13T00:00:00.000+09:00",2120,2155,2100,2115,24686,0.00236966824645,-0.0230946882217,-0.0824295010846,29.0758455796,2174.89913768,2245.43718393,-70.5380462551,-61.138384254,-9.39966200109,2238.75,2362,60.2027462725,0.0121524730947,0.150891844868,0.374211674402,,,,,"2025-03-14T06:51:42.000+09:00",0,-574,0,0,0.00709219858156,0.404255319149,1,0.00473933649289,0.0260663507109,-0.0552763819095,-0.104572396274,-0.0333513221064,-0.0289070374724,-0.00444428463409,0.028464655448,17.7708016709,"validation",2411.16666667,-0.122831271169,0.94472361809,0.877168728831,23646.4,21060.3,1.17215804143,187453405,-0.283709158939,2407.65455885,2069.84544115,0.133668857599,3162,4029,15538,-3142,-4009,-15518,0,0,0,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,0.00282795270905,0.0115404587987,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-14T00:00:00.000+09:00",2105,2125,2095,2115,11038,0,-0.013986013986,-0.0961538461538,29.0758455796,2165.68388573,2235.77517031,-70.091284581,-62.9289643194,-7.1623202616,2227.5,2351.6,58.0454072531,0.0113654752202,0.152993576844,-1.06526193953,,,,,"2025-03-17T06:51:42.000+09:00",0,-464,0,0.0307328605201,0.0189125295508,0.612293144208,1,-0.00472813238771,0.0141843971631,-0.0505050505051,-0.100612349039,-0.0331400872724,-0.0297536474324,-0.00338643984,0.0274446369991,16.9659092783,"validation",2405.25,-0.12067352666,0.949494949495,0.87932647334,20500.8,21192.3,0.520849553847,187453405,-0.301755826409,2397.89659621,2057.10340379,0.169887772109,1289,3222,14065,-1289,-3202,-14045,0,0,0,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.00282867844765,-0.0158550083011,,,0,0,1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-17T00:00:00.000+09:00",2135,2195,2115,2180,22960,0.0307328605201,0.0234741784038,-0.0743099787686,41.7477889285,2167.88636485,2231.64367621,-63.7573113654,-63.0946337286,-0.66267763674,2218.75,2343.4,59.6135924493,0.0136003823195,0.145148454332,0.121196312243,,,,,"2025-03-18T06:51:44.000+09:00",0,862,0,0.0183486238532,-0.045871559633,0.493119266055,0,0.00945626477541,0.0378250591017,-0.0174647887324,-0.0697277460101,-0.0292464731034,-0.0289424925361,-0.000303980567312,0.0273456846098,17.7285890262,"validation",2396.83333333,-0.090466587859,0.982535211268,0.909533412141,22959.4,21848.25,1.05088508233,187476365,-0.262673211813,2379.77406652,2057.72593348,0.379676371252,1259,3177,13517,-1259,-3157,-13497,0,0,0,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,0.0134593681028,0.0181351430903,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-18T00:00:00.000+09:00",2180,2220,2140,2220,21664,0.0183486238532,0.0571428571429,-0.0431034482759,47.9150537118,2175.90384718,2230.78118168,-54.8773344999,-61.4511738829,6.57383938296,2213.75,2336.2,61.0697644172,0.0141595045108,0.139314375318,0.0295106401227,,,,,"2025-03-19T06:51:48.000+09:00",0,549,0,-0.018018018018,-0.0675675675676,0.387387387387,0,0,0.0366972477064,0.00282326369283,-0.0497388922181,-0.024719520045,-0.0276807089562,0.00296118891124,0.0275089028906,17.6886696714,"validation",2390,-0.071129707113,1.00282326369,0.928870292887,20983.8,21399.9,1.01234117916,187498029,-0.145991336408,2367.95359918,2059.54640082,0.520265415442,-4389,-2548,6911,-351,-2192,-11631,4740,4740,4740,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,0.0177166070301,0.0156183310528,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-19T00:00:00.000+09:00",2220,2225,2155,2180,18398,-0.018018018018,0.0331753554502,-0.0562770562771,43.0111096189,2176.53402454,2227.01961267,-50.4855881295,-59.2580567322,8.77246860266,2207.25,2330.2,61.7076383874,0.0145755525895,0.134350484169,-0.398342385158,,,,,"2025-03-20T06:51:47.000+09:00",0,-84,0,-0.0229357798165,-0.0504587155963,0.633027522936,0,0,0.0315315315315,-0.0123456790123,-0.0644579864389,-0.0231585266649,-0.0271825948313,0.00402406816636,0.028306256141,17.5070774228,"validation",2381,-0.0844183116338,0.987654320988,0.915581688366,19749.2,21820.95,0.843134693952,187479631,-0.162470011617,2355.52255309,2058.97744691,0.40810841443,-4191,-3499,5895,-36,-728,-10102,4740,4740,4740,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.0242499786357,-0.00837400160039,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-20T00:00:00.000+09:00",2165,2180,2130,2130,17775,-0.0229357798165,0.00709219858156,-0.0818965517241,37.8028484624,2169.37494384,2219.83297469,-50.4580308521,-57.4980515562,7.04002070405,2197.75,2322.5,60.8713785026,0.0151115708654,0.129577459481,-0.489496890169,,,,,"2025-03-21T06:51:47.000+09:00",0,-482,0,0.0117370892019,-0.0399061032864,1.17136150235,0,-0.00688073394495,0.0229357798165,-0.0308269821408,-0.0828848223897,-0.0236892163625,-0.026994390402,0.00330517403946,0.028578111973,17.4494255398,"validation",2369.75,-0.1011710096,0.969173017859,0.8988289904,18367,21943.75,0.810025633723,187461856,-0.236967245799,2340.13943079,2055.36056921,0.262096106343,-5313,-5298,5131,1086,1071,-9338,4740,4740,4740,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.0261618071617,-0.00505807953887,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-21T00:00:00.000+09:00",2155,2180,2120,2155,21589,0.0117370892019,0.0189125295508,-0.0630434782609,41.6100420162,2167.16341402,2215.03053212,-47.8671181037,-55.5718648657,7.70474676197,2190.5,2314.5,60.809137181,0.0154577246496,0.123644431878,-0.0842614238183,,,,,"2025-03-24T06:51:47.000+09:00",0,-581,0,-0.0348027842227,-0.0603248259861,1.38051044084,0,0.0117370892019,0.0281690140845,-0.0162063455832,-0.0689133722186,-0.0222121197697,-0.0257874082903,0.00357528852064,0.0282176970677,17.6554852287,"validation",2361,-0.0872511647607,0.983793654417,0.912748835239,20477.2,22292.6,0.96843795699,187483445,-0.152063913586,2325.92156401,2055.07843599,0.368927817152,-831,-4668,4057,1344,441,-8264,0,4740,4740,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.00945048649436,0.0196526928701,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-24T00:00:00.000+09:00",2130,2225,2030,2080,44014,-0.0348027842227,-0.045871559633,-0.0936819172113,34.7398570997,2153.75365801,2205.02827048,-51.2746124678,-54.7124143861,3.43780191836,2179.75,2304.7,70.3941988109,0.0169230577484,0.123560340315,2.14442372121,,,,,"2025-03-25T06:51:48.000+09:00",0,623,0,-0.00480769230769,-0.0591346153846,1.28846153846,0,-0.0116009280742,0.0904872389791,-0.0457621286845,-0.0974964203584,-0.0246512559941,-0.0263040453779,0.00165278938383,0.0338433648129,18.3323862277,"validation",2350,-0.114893617021,0.954237871316,0.885106382979,24688,23602.1,1.86483406138,187439431,-0.199109401282,2314.4153259,2045.0846741,0.129637401712,-20,-4778,3757,20,551,-7964,0,4740,4740,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,-0.0306183513723,-0.0359287068538,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-25T00:00:00.000+09:00",2105,2105,2060,2070,18520,-0.00480769230769,-0.0675675675676,-0.0881057268722,33.9353207863,2140.86847986,2195.02617637,-54.157696514,-54.6014708117,0.443774297687,2169.75,2294.5,68.5803274673,0.0168646935243,0.125423589227,-0.475289725409,,,,,"2025-03-26T06:51:47.000+09:00",0,-1620,0,0,-0.0314009661836,1.16183574879,0,0.0120192307692,0.0216346153846,-0.0459730383685,-0.0978426672478,-0.0261631384126,-0.0263775221313,0.000214383718689,0.0331305929794,17.4619104205,"validation",2340.58333333,-0.115605084203,0.954026961632,0.884394915797,24059.2,23010.65,0.804844713209,187420911,-0.178523857431,2305.81891636,2033.68108364,0.13345779967,1108,199,4236,-1108,314,-8443,0,0,4740,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,0.00136995494333,0.00763295082913,,,0,0,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-26T00:00:00.000+09:00",2070,2080,2010,2070,20387,0,-0.0504587155963,-0.101952277657,33.9353207863,2129.9656368,2185.76497812,-55.7993413193,-54.8410449132,-0.958296406097,2158,2284.6,68.6817326482,0.0162807762191,0.118302088389,-0.170624642465,,,,,"2025-03-27T06:51:47.000+09:00",0,-631,0,-0.012077294686,-0.0265700483092,1.27053140097,0,0,0.0338164251208,-0.0407784986098,-0.0939332924801,-0.0269562035359,-0.0264932584122,-0.000462945123718,0.0331795809895,17.5579566318,"validation",2332.25,-0.11244506378,0.95922150139,0.88755493622,24457,21720.6,0.9386020644,187420911,-0.29544994153,2285.64795337,2030.35204663,0.155301954808,399,-78,3439,-399,78,-7646,0,0,4740,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.010753839155,-0.00733908837837,,,0,1,-1
+"289010","아이스크림에듀","KOSDAQ","KRW","1d","2025-03-27T00:00:00.000+09:00",2080,2100,2020,2045,12077,-0.012077294686,-0.0399061032864,-0.110869565217,31.8000415069,2116.89400037,2175.33794271,-58.4439423341,-55.5616243974,-2.88231793669,2145.25,2274.7,69.4901803162,0.0163308077763,0.110957469068,-1.21271602732,,,,,"2025-03-28T06:51:47.000+09:00",0,-222,0,-0.00977995110024,-0.0122249388753,1.30806845966,0,0.0048309178744,0.0386473429952,-0.0467311502156,-0.100980349057,-0.0285789449066,-0.0271694984828,-0.00140944642381,0.033980528272,17.0222112052,"validation",2322.41666667,-0.11945172055,0.953268849784,0.88054827945,23317.4,21651.15,0.557799470236,187408834,-0.293189969124,2264.26575526,2026.23424474,0.0788372733451,1556,2091,3844,-1556,-2091,-8051,0,0,4740,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,0.00183754453124,0.000470159534644,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-04T00:00:00.000+09:00",37050,37600,34950,36400,4529984,0.0535455861071,0.141065830721,-0.00817438692098,62.9411744812,33412.4498621,33184.176126,228.273736053,-10.090982949,238.364719002,33095,32579,2052.25227497,0.0361213895666,0.203584399292,2.93205781778,,,,,"2023-10-05T19:32:20.000+09:00",0,-165939,0,-0.0288461538462,-0.0989010989011,-0.126373626374,0,0.0723589001447,0.0767004341534,0.0998640277988,0.11728414009,0.00627125648498,-0.000277224806291,0.00654848129127,0.0563805570048,25.8285530191,"validation",32087.5,0.134398130113,1.0998640278,1.13439813011,1824388.8,1527871.45,2.96489865034,130059593,0.0298893274038,36463.8128473,29726.1871527,0.990528882106,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,0.0081288445261,-0.000630612999326,0.045416741581,0.0541761991064,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-05T00:00:00.000+09:00",36700,39450,35250,35350,5448699,-0.0288461538462,0.10989010989,-0.0221300138313,58.0730236958,33710.5344987,33344.6075241,365.926974584,65.1126085577,300.814366027,33055,32694,2205.66282676,0.0365376304255,0.195993018312,2.79393171602,,,,,"2023-10-05T19:32:22.000+09:00",0,-560192,0,-0.035360678925,-0.046676096181,-0.132956152758,0,0.00824175824176,0.115384615385,0.0694297383149,0.0812381476724,0.0103515410066,0.00184194083614,0.00850960017049,0.0623949880272,25.9839410939,"validation",32214.1666667,0.0973433013426,1.06942973831,1.09734330134,2726932.8,1752550.5,3.10901112407,124610894,-0.102143704276,36294.2746102,29815.7253898,0.854245977295,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,-0.0279291663628,-0.0313701975382,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-06T00:00:00.000+09:00",35350,35950,34000,34100,1588463,-0.035360678925,0.0444104134763,-0.0554016620499,52.8340251834,33770.4522681,33400.5625223,369.889745803,126.068036007,243.821709796,32955,32778,2187.40119628,0.0373233848735,0.180204917188,-0.125546059469,,,,,"2023-10-05T19:32:23.000+09:00",-99,-41483,0,0.00879765395894,-0.0791788856305,-0.0659824046921,0,0,0.0551626591231,0.0347443483538,0.040331929953,0.0108472066218,0.00369700985357,0.00715019676822,0.0641466626475,24.7153301033,"validation",32297.5,0.0558092731636,1.03474434835,1.05580927316,2887674.2,1754515.95,0.905356830754,123022431,-0.103149503999,35924.326523,29985.673477,0.692804663135,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.0280645183166,-0.0315298849849,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-07T00:00:00.000+09:00",33600,35300,33600,34400,1667030,0.00879765395894,0.0519877675841,-0.0254957507082,53.9087281638,33867.3057653,33474.5949281,392.710837261,179.396596258,213.314241004,32910,32884,2152.58682512,0.0371023008987,0.173243342905,-0.0863302687311,,,,,"2023-10-05T19:32:24.000+09:00",1235,132282,0,-0.0145348837209,-0.0494186046512,-0.0450581395349,0,-0.0146627565982,0.049853372434,0.0452749924035,0.0461014475125,0.0114160127111,0.00521501733307,0.00620099537801,0.0625751984045,24.7723660014,"validation",32391.6666667,0.0620015436069,1.0452749924,1.06200154361,3080750.4,1780597.55,0.936219416903,124689461,-0.0226643297358,35760.7192075,30059.2807925,0.761337559322,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,0.0146806035482,0.0214236139786,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-08T00:00:00.000+09:00",34200,34600,33000,33900,1123474,-0.0145348837209,-0.0188133140376,0.0560747663551,51.7906385195,33872.3356476,33506.1064149,366.229232709,216.763123548,149.466109161,33000,32985,2113.11633761,0.0310851182762,0.173114929154,-0.425277927783,,,,,"2023-10-05T19:32:25.000+09:00",2676,-28328,0,-0.0324483775811,-0.00589970501475,0.0383480825959,0,-0.00581395348837,0.046511627907,0.0272727272727,0.0277398817644,0.0108032222038,0.00639419243504,0.00440902976875,0.0623338152687,24.3631065218,"validation",32443.3333333,0.044898797904,1.02727272727,1.0448987979,2871530,1656159.9,0.678360827357,123565987,0.0507690108908,35856.396331,30143.603669,0.657541163006,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,-0.0143072774327,-0.0231628019874,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-11T00:00:00.000+09:00",33900,34000,32500,32800,1362980,-0.0324483775811,-0.0989010989011,0.0298273155416,47.3801281617,33707.3609326,33453.802236,253.558696575,224.122238153,29.4364584219,33047.5,33071,2069.32231349,0.0319734322046,0.170029979837,-0.239656845294,,,,,"2023-10-05T19:32:26.000+09:00",248,-113087,0,0.0274390243902,-0.0350609756098,0.0396341463415,0,0,0.0442477876106,-0.00748922006203,-0.00819449064135,0.00773044806632,0.00683299506565,0.000897453000667,0.0630890949236,24.5233678315,"validation",32465.8333333,0.0102928719936,0.992510779938,1.01029287199,2238129.2,1662710.45,0.819733826777,122203007,0.0466293154049,35857.0328793,30237.9671207,0.455953532023,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.0360595061373,-0.0306653589196,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-12T00:00:00.000+09:00",33050,34050,32500,33700,1057512,0.0274390243902,-0.046676096181,0.0664556962025,51.0529401577,33706.2284814,33472.0391074,234.189374003,226.135665323,8.05370867942,33152.5,33167,2032.22786253,0.0323537262105,0.165383405001,-0.497185821566,,,,,"2023-10-05T19:32:27.000+09:00",1895,-33457,0,-0.0682492581602,-0.100890207715,0.0474777448071,0,0.00762195121951,0.047256097561,0.0165145916598,0.0160701902493,0.00694923958465,0.00671025713125,0.000238982453395,0.0603034974044,24.2966826537,"validation",32519.1666667,0.0363119186121,1.01651459166,1.03631191861,1359891.8,1675539.8,0.63114704885,123260519,0.101730140937,35893.9366672,30411.0633328,0.59985640131,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,0.0353783879896,0.0433395229931,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-13T00:00:00.000+09:00",33700,34700,31400,31400,1698662,-0.0682492581602,-0.0791788856305,0.00159489633174,42.8261891507,33351.4240997,33318.5547291,32.8693705738,187.482406373,-154.613035799,33155,33216,2122.78301521,0.0359169199634,0.164979073103,0.00106044277047,,,,,"2023-10-05T19:32:28.000+09:00",78,-305884,0,0.0414012738854,-0.0270700636943,0.116242038217,0,0,0.0979228486647,-0.0529331925803,-0.0546724470135,0.00104679524121,0.00597077727303,-0.00492398203183,0.0676045546244,24.6999146122,"validation",32537.5,-0.0349596619285,0.94706680742,0.965040338071,1381931.6,1697347.65,1.00077435521,121561857,0.0875748995794,35889.9405844,30420.0594156,0.179152079202,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.0675081027463,-0.051189884413,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-14T00:00:00.000+09:00",31900,32900,31500,32700,1197261,0.0414012738854,-0.0494186046512,0.0364500792393,47.9332203564,33251.2050074,33272.7358603,-21.5308528597,145.679754527,-167.210607386,33212.5,33314,2078.29851412,0.0369875426641,0.159241518694,-0.408304418368,,,,,"2023-10-05T19:32:29.000+09:00",12253,94907,0,0.0305810397554,-0.085626911315,0.0168195718654,0,0.015923566879,0.0445859872611,-0.0154309371472,-0.0184306898001,-0.00065843586727,0.00445503836473,-0.005113474232,0.0635565294838,24.3906773628,"validation",32600.8333333,0.00304184453363,0.984569062853,1.00304184453,1287977.8,1702405.3,0.703276123494,122759118,0.0902856094257,35856.9044698,30568.0955302,0.40309727467,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,0.0263344020662,0.0224258343349,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-15T00:00:00.000+09:00",32700,34000,32200,33700,2109219,0.0305810397554,-0.00589970501475,0.0165912518854,51.5205430772,33320.2503909,33304.3850558,15.865335081,119.716870638,-103.851535557,33240,33443,2058.42004883,0.0359196932116,0.159606440632,0.36254903099,,,,,"2023-10-05T19:32:30.000+09:00",-5,-70644,0,-0.0608308605341,-0.0919881305638,-0.0103857566766,0,0,0.0550458715596,0.0138387484958,0.00768471728015,0.000470781456409,0.00355242939577,-0.00308164793936,0.061080713615,24.9870814111,"validation",32679.1666667,0.0312380466658,1.0138387485,1.03123804667,1485126.8,1668369.95,1.26423938528,124868337,0.0717271070484,35892.6590433,30587.3409567,0.586705451491,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,0.0195467553514,0.0310702167151,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-18T00:00:00.000+09:00",32750,32850,31550,31650,1129470,-0.0608308605341,-0.0350609756098,-0.0826086956522,44.7185526786,33063.2887923,33181.8380146,-118.549222345,72.063652041,-190.612874386,33097.5,33529,2064.96147391,0.0371684013425,0.161506337766,-0.415831662875,,,,,"2023-10-05T19:32:31.000+09:00",0,-284118,0,-0.042654028436,-0.00157977883096,0.0568720379147,0,-0.0281899109792,0.0385756676558,-0.0437344210288,-0.0560410391005,-0.00374563103776,0.00227689263953,-0.00602252367729,0.0652436484647,24.2997524817,"validation",32710.8333333,-0.0324306422439,0.956265578971,0.967569357756,1438424.8,1637366.3,0.68980899387,123738867,-0.0148307070935,35770.2280071,30424.7719929,0.229209258079,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,-0.0506205025565,-0.0522215816447,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-19T00:00:00.000+09:00",32000,32100,30150,30300,1055039,-0.042654028436,-0.100890207715,-0.061919504644,40.8899785859,32638.1674396,32968.3685321,-330.201092439,-8.38929685498,-321.811795584,32997.5,33596,2056.74994006,0.0357160726818,0.177139492122,-0.441902992073,,,,,"2023-10-05T19:32:32.000+09:00",1106,-115277,0,0.00825082508251,0.0148514851485,0.163366336634,1,0.0110584518167,0.0616113744076,-0.0817486173195,-0.0981069174902,-0.0108977258231,-0.000276874483663,-0.0106208513394,0.0678795359755,24.1879912826,"validation",32722.5,-0.0740316296127,0.918251382681,0.925968370387,1437930.2,1597097.7,0.660597657864,122683828,0.0100089681427,35920.0801956,30074.9198044,0.0385071034123,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.036630072433,-0.0343514557605,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-20T00:00:00.000+09:00",30000,30850,29900,30550,544952,0.00825082508251,-0.0270700636943,-0.0347551342812,41.8822916789,32316.9109104,32789.2301223,-472.319211829,-101.17527985,-371.143931979,32942.5,33663,1977.69637291,0.0355529926184,0.18578494602,-0.831914285322,,,,,"2023-10-05T19:32:33.000+09:00",8160,33727,0,-0.0212765957447,-0.013093289689,0.224222585925,0,-0.00990099009901,0.0313531353135,-0.0726265462548,-0.0924754181148,-0.0154605306654,-0.00331179312111,-0.0121487375443,0.0647363788187,23.535572961,"validation",32733.3333333,-0.066700610998,0.927373453745,0.933299389002,1207188.2,1576871.75,0.345590565625,123228780,0.0575230357193,36002.6102921,29882.3897079,0.109082717353,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,0.00804372992424,0.00957451920734,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-21T00:00:00.000+09:00",29700,30450,29600,29900,674104,-0.0212765957447,-0.085626911315,-0.0814132104455,40.0019912429,31945.0784627,32575.2130762,-630.134613496,-206.967146579,-423.167466917,32810,33698,1904.28948913,0.0351342934315,0.203221982663,-0.687519559749,,,,,"2023-10-05T19:32:34.000+09:00",-4031,116142,0,0.0234113712375,0.0535117056856,0.0886287625418,1,-0.0278232405892,0.0278232405892,-0.0886924718074,-0.112706985578,-0.0210747362373,-0.00692197814645,-0.0141527580909,0.0636886116767,23.7267534401,"validation",32746.6666667,-0.0869299674267,0.911307528193,0.913070032573,1102556.8,1537526.2,0.438434154813,122554676,-0.0104385213078,36143.8566256,29476.1433744,0.0635685143653,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,-0.00378653816071,0.00369168411756,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-22T00:00:00.000+09:00",29100,30600,29100,30600,553841,0.0234113712375,-0.0919881305638,-0.0347003154574,42.9713278738,31738.1433146,32428.9009965,-690.757681884,-303.72525364,-387.032428244,32755,33705,1875.41166848,0.035206628957,0.210038055522,-0.785546098075,,,,,"2023-09-25T06:52:42.000+09:00",6663,83368,0,0.0326797385621,0.0228758169935,0.114379084967,1,-0.0267558528428,0.0501672240803,-0.0657914822165,-0.0921228304406,-0.0225737804537,-0.00992566188366,-0.0126481185701,0.0612879630222,23.5533882089,"validation",32775.8333333,-0.0663852940429,0.934208517784,0.933614705957,791481.2,1539273.9,0.359806659491,123108517,0.0244185911292,36194.8982543,29315.1017457,0.186763991159,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.0261310855879,0.0272804050247,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-25T00:00:00.000+09:00",30700,32050,30700,31600,1233250,0.0326797385621,-0.00157977883096,-0.00940438871473,47.006239101,31716.890497,32367.5009227,-650.6104257,-373.102288052,-277.508137648,32740,33631,1845.02512073,0.0359469544791,0.211194456017,-0.280071102976,,,,,"2023-09-26T06:52:41.000+09:00",6616,-32291,0,-0.0268987341772,0.00632911392405,0.0775316455696,1,0.00326797385621,0.0441176470588,-0.034819792303,-0.0603907109512,-0.0205889375221,-0.011807034432,-0.00878190309012,0.0583868709092,24.3860759187,"validation",32827.5,-0.0373924301272,0.965180207697,0.962607569873,812237.2,1578295,0.781381173988,124341767,0.0485384544714,36197.253245,29282.746755,0.335129231327,-195602,-397404,-225273,13226,226480,337926,170356,141721,-153806,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.0376116998241,0.0538846140505,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-26T00:00:00.000+09:00",31650,31750,30500,30750,671633,-0.0268987341772,0.0148514851485,-0.0345368916797,44.1470305694,31568.1381128,32247.6860395,-679.547926687,-434.391415779,-245.156510908,32685,33533,1802.52332639,0.0364291750728,0.216980128128,-0.720402857364,,,,,"2023-09-27T06:52:41.000+09:00",3545,-46561,0,-0.019512195122,-0.00325203252033,0.0130081300813,0,0.00158227848101,0.0395569620253,-0.0592014685636,-0.0829928726926,-0.0220991195671,-0.0141265501066,-0.00797256946042,0.0586186447608,23.7511126127,"validation",32858.3333333,-0.0641643418717,0.940798531436,0.935835658128,735556,1565077.7,0.429137160411,123670134,0.0573935083223,36230.9977439,29139.0022561,0.227157186816,-222564,-258431,-460266,95649,74372,464577,111134,165372,-56841,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.01376045165,-0.0133734651614,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-09-27T00:00:00.000+09:00",30100,30900,29200,30150,1096949,-0.019512195122,-0.013093289689,-0.0765696784074,42.1959375518,31349.9630185,32092.3018884,-742.338869891,-495.980906601,-246.35796329,32560,33426,1795.20023165,0.0361211671952,0.228155864336,-0.392574392788,,,,,"2023-10-04T06:52:41.000+09:00",5892,-193924,0,0.044776119403,0.0563847429519,0.0862354892206,1,-0.0211382113821,0.0552845528455,-0.0740171990172,-0.0980075390415,-0.0246215213894,-0.0164504446634,-0.00817107672603,0.0595422962405,24.2219834499,"validation",32878.3333333,-0.0829827140467,0.925982800983,0.917017285953,845955.4,1580687.35,0.693969620241,122573185,-0.00269499847645,36274.3774714,28845.6225286,0.175584937374,-750998,-765454,-707476,604891,469034,790631,132157,285560,-119339,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,-0.0203648242648,-0.0354576905195,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-04T00:00:00.000+09:00",29800,31650,29400,31500,1399362,0.044776119403,0.0535117056856,-0.0366972477064,47.7873254143,31373.0456311,32048.4276745,-675.3820434,-531.861133961,-143.520909439,32500,33346,1827.68592939,0.0376104806914,0.230280508133,-0.177714757768,,,,,"2023-10-05T06:52:41.000+09:00",3896,-121263,0,-0.00634920634921,0.0428571428571,0.120634920635,1,-0.0116086235489,0.0746268656716,-0.0307692307692,-0.0553589635938,-0.0214406997905,-0.0168844804432,-0.00455621934727,0.0580217755362,24.5092698013,"validation",32940,-0.0437158469945,0.969230769231,0.956284153005,991007,1615573,0.866170702283,123972547,0.0189565559712,36242.0582572,28757.9417428,0.36638369431,-562054,-753778,-389886,426721,504772,353515,136103,235664,-9082,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,0.0688646848393,0.0847513875298,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-05T00:00:00.000+09:00",32050,32250,30950,31300,777012,-0.00634920634921,0.0228758169935,-0.0940665701881,47.0610459844,31361.8078417,31992.9885875,-631.180745797,-551.725056328,-79.4556894689,32337.5,33249,1789.99407729,0.0352043232031,0.22593359305,-0.628853742036,,,,,"2023-10-06T06:52:41.000+09:00",7226,22006,0,0.0159744408946,0.124600638978,0.140575079872,1,0.0174603174603,0.0412698412698,-0.0320834943951,-0.0586183043099,-0.0201655190351,-0.0176269986047,-0.00253852043032,0.0571883091786,23.9145844498,"validation",33007.5,-0.0517306672726,0.967916505605,0.948269332727,1035641.2,1545944.8,0.502613029909,123195535,-0.0754902115522,35990.5637826,28684.4362174,0.357995909498,-365395,-577381,-113089,170731,337412,-35202,188965,217491,98058,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.00548043273332,0.00155270100774,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-06T00:00:00.000+09:00",31350,32200,31200,31800,483510,0.0159744408946,0.00632911392405,-0.126373626374,49.1420575675,31429.2220199,31978.6931365,-549.471116669,-551.274268397,1.80315172749,32107.5,33200,1733.56592891,0.0330007232379,0.195896956216,-0.833292378201,,,,,"2023-10-10T06:52:41.000+09:00",359,66248,0,-0.0361635220126,0.0723270440252,0.207547169811,1,0.00159744408946,0.0319488817891,-0.00957720158841,-0.0421686746988,-0.017278965933,-0.0173356688175,5.67028845124e-05,0.0545146518526,23.456048845,"validation",33081.6666667,-0.0387425059197,0.990422798412,0.96125749408,885693.2,1343621.1,0.359855914737,123679045,-0.237438515963,35252.3807609,28962.6192391,0.451111024013,40695,-529157,563836,-220296,235512,-156843,171584,286788,-442824,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.0138401423424,-0.00321359436048,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-10T00:00:00.000+09:00",32000,32450,30300,30650,836073,-0.0361635220126,-0.00325203252033,-0.132956152758,44.7817902809,31309.3417091,31880.2714227,-570.929713601,-555.205357437,-15.7243561634,31872.5,33122,1763.3112197,0.0332892612883,0.177389266717,-0.648195196118,,,,,"2023-10-11T06:52:41.000+09:00",1914,-111723,0,0.0391517128874,0.151712887439,0.207177814029,1,0.0062893081761,0.0676100628931,-0.0383559494862,-0.0746331743252,-0.0186273968548,-0.01811436729,-0.000513029564876,0.0575305455042,23.9668591502,"validation",33143.3333333,-0.0752288041838,0.961644050514,0.924771195816,918581.2,1112989.8,0.751195563517,122842972,-0.0794222013535,34699.4197017,29045.5802983,0.283775252043,-63543,-594757,467454,-238594,170529,-244743,292646,417176,-253518,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.0336103093237,-0.00996280911801,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-11T00:00:00.000+09:00",31200,32300,31200,31850,659655,0.0391517128874,0.0563847429519,-0.0659824046921,49.7882761736,31392.5199077,31878.0290951,-485.509187395,-541.266123429,55.7569360337,31760,33072,1755.21756115,0.0340178172982,0.165996204457,-0.960861775419,,,,,"2023-10-12T06:52:41.000+09:00",2056,144576,0,0.0313971742543,0.100470957614,0.142857142857,1,0.0179445350734,0.0358890701468,0.00283375314861,-0.0369496855346,-0.0152436165587,-0.0169942267953,0.00175061023654,0.0551088716218,23.7682649111,"validation",33220.8333333,-0.0412642669008,1.00283375315,0.958735733099,831122.4,1066549.4,0.618494558245,123502627,0.0225116623759,34396.0197268,29123.9802732,0.517071192428,-226880,-53263,628205,52785,-214694,-294715,173817,259151,-365964,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,0.0193812994153,0.0113278135164,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-12T00:00:00.000+09:00",32300,32900,31950,32850,921371,0.0313971742543,0.0428571428571,-0.0450581395349,53.5664827054,31616.7476142,31950.0269399,-333.279325697,-499.668763883,166.389438186,31682.5,33056,1704.84487821,0.0347524597476,0.151611983878,-0.268932795918,,,,,"2023-10-13T06:52:32.000+09:00",-602,103531,0,0.0715372907154,0.0121765601218,0.135464231355,1,0.0141287284144,0.0298273155416,0.0368499960546,-0.00623184898354,-0.0101454893667,-0.015210616861,0.00506512749424,0.0518978653947,24.1333250811,"validation",33299.1666667,-0.0134888260467,1.03684999605,0.986511173953,735524.2,1029266.45,0.895172479391,124423998,-0.012895737542,34084.2233396,29280.7766604,0.743054639298,-75142,-42245,-9892,-14519,-205728,301361,89541,240226,-318131,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,0.0192587950994,0.00891577617325,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-13T00:00:00.000+09:00",32450,36500,32300,35200,6189169,0.0715372907154,0.124600638978,0.0383480825959,60.994299601,32168.017212,32190.7656851,-22.7484730764,-404.284705721,381.536232645,31747.5,33060,1883.07024406,0.0380670238991,0.169536793976,4.10657739951,,,,,"2023-10-16T06:52:32.000+09:00",-1984,556856,0,-0.03125,-0.0525568181818,0.0852272727273,0,-0.0121765601218,0.127853881279,0.108748720372,0.0647307924985,-0.000646263439669,-0.011485360958,0.0108390975183,0.0534963137516,26.1071127485,"validation",33381.6666667,0.0544710170253,1.10874872037,1.05447101703,1817955.6,1282551.2,4.8256701175,130613167,0.274732891755,34438.6846834,29056.3153166,1.1414461299,-68390,-297752,-240396,118122,117920,373906,-46432,181779,-150352,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,0.0810823383398,0.0867499204297,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-16T00:00:00.000+09:00",34900,35550,33150,34100,3034398,-0.03125,0.0723270440252,0.0396341463415,56.4428663905,32465.2453333,32332.1904492,133.054884083,-296.81678776,429.871671844,31812.5,33024,1919.99379805,0.0380126966035,0.179046588358,1.32984867505,,,,,"2023-10-17T06:52:32.000+09:00",5462,-228677,0,0.0351906158358,-0.0190615835777,0.049853372434,0,-0.00852272727273,0.0681818181818,0.071905697446,0.0325823643411,0.00390190275904,-0.00870430462641,0.0126062073854,0.056304803462,25.3625762735,"validation",33361.6666667,0.0221311884898,1.07190569745,1.02213118849,2328133.2,1366122.1,2.221176277,127578769,0.196752618232,34660.4597961,28964.5402039,0.901603281613,-159385,-253343,-259200,129300,134902,276618,24722,112289,-38405,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,-0.02314381756,-0.016373605338,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-17T00:00:00.000+09:00",34850,35350,33550,35300,2078037,0.0351906158358,0.151712887439,0.0474777448071,59.9535834539,32901.3614358,32552.0281937,349.333242153,-167.586781778,516.920023931,31892.5,32985,1911.42281248,0.0383016784798,0.196368273019,0.523837286724,,,,,"2023-10-18T06:52:47.000+09:00",827,-13133,0,-0.0070821529745,-0.0014164305949,0.0226628895184,0,0.0219941348974,0.0527859237537,0.106843301717,0.0701834167046,0.00989612584003,-0.00474750090022,0.0146436267402,0.0541479550277,25.018572499,"validation",33355.8333333,0.0582856571814,1.10684330172,1.05828565718,2576526,1417148.35,1.46635107044,129656806,0.225674573872,35023.8375736,28761.1624264,1.04409655936,-1303236,-1281938,-1298411,358409,391275,525929,952035,899615,767124,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,0.0253681024545,0.0230505610575,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-18T00:00:00.000+09:00",34350,35200,33450,35050,1313732,-0.0070821529745,0.100470957614,0.116242038217,58.8886762236,33231.9212149,32737.0631423,494.858072639,-35.0978108944,529.955883533,32075,32927,1907.03546873,0.0347644605403,0.212529720557,-0.0667949223847,,,,,"2023-10-19T06:52:47.000+09:00",-353,-236471,0,-0.0513552068474,0.0670470756063,0.0727532097004,1,-0.0269121813031,0.0495750708215,0.0927513639906,0.0644759619765,0.0141186326003,-0.00100136407687,0.0151199966771,0.0544090005344,24.5529133923,"validation",33348.3333333,0.051027037833,1.09275136399,1.05102703783,2707341.4,1397901.85,0.939788440798,128343074,0.242549825655,35483.4453934,28666.5546066,0.936415969247,-750086,-820958,-1038456,242875,308010,601790,1036399,1044361,959325,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.00806988959433,0.00692355169894,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-19T00:00:00.000+09:00",34000,35050,33150,33250,1457787,-0.0513552068474,0.0121765601218,0.0168195718654,51.7600117292,33234.7025665,32775.0584651,459.644101394,63.8505715633,395.793529831,32102.5,32906,1906.53293525,0.0359160046976,0.214122148384,0.0372093972336,,,,,"2023-10-20T06:52:48.000+09:00",-950,-113032,0,0.00300751879699,-0.0210526315789,0.126315789474,0,-0.0299572039943,0.0542082738944,0.0357448796823,0.0104540205434,0.0138238827487,0.00192031794175,0.0119035648069,0.0573393363984,24.6042401364,"validation",33310.8333333,-0.00182623270708,1.03574487968,0.998173767293,2814624.6,1410928.15,1.03321136516,126885287,0.146221797332,35539.4281343,28665.5718657,0.666936862683,-655325,-833526,-985965,140209,289630,599584,1054881,1077629,914746,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,-0.0323509024536,-0.0206340952005,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-20T00:00:00.000+09:00",32600,33950,32000,33350,1307170,0.00300751879699,-0.0525568181818,-0.0103857566766,52.1068777137,33252.4406332,32817.6467269,434.793906244,138.039238499,296.754667744,32085,32847,1909.63772559,0.0352962990796,0.212414097015,-0.0509578761691,,,,,"2023-10-23T06:52:48.000+09:00",4247,70213,0,0.00299850074963,0.0224887556222,0.110944527736,1,-0.0195488721805,0.0586466165414,0.0394265232975,0.0153134228392,0.013037298538,0.00413910760118,0.00889819093686,0.0572605015169,24.4981881044,"validation",33264.1666667,0.00258035423504,1.0394265233,1.00258035424,1838224.8,1370825.7,0.953563972429,128192457,0.121245173621,35492.6531514,28677.3468486,0.685611613596,558611,-654937,-1159033,-192389,80764,771363,158475,1104522,918471,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.0198963340963,0.0218713522749,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-23T00:00:00.000+09:00",33650,34350,33200,33450,1087488,0.00299850074963,-0.0190615835777,0.0568720379147,52.4748900128,33282.8343819,32864.4877101,418.346671795,194.100725159,224.245946637,32175,32782,1855.37788805,0.0324103912857,0.214560291674,-0.225058982268,,,,,"2023-10-24T06:52:47.000+09:00",5643,-59238,0,0.0538116591928,0.0179372197309,0.112107623318,1,0.00899550224888,0.0344827586207,0.039627039627,0.0203770361784,0.0125066269595,0.00580271226184,0.00670391469766,0.0554672014363,24.317188073,"validation",33250.8333333,0.00598982481642,1.03962703963,1.00598982482,1448842.8,1368726.6,0.79452536394,129279945,0.202417268723,35626.7386923,28723.2613077,0.684689530937,287463,-374110,-826897,-385915,-207205,246250,94127,1113766,1110187,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.0105690270654,0.0102263200541,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-24T00:00:00.000+09:00",34150,35300,33700,35250,2365978,0.0538116591928,-0.0014164305949,0.163366336634,58.6361227149,33585.4752462,33041.1923242,544.28292205,264.137164537,280.145757513,32422.5,32764,1854.99375319,0.0323918565008,0.221187887597,0.736102490391,,,,,"2023-10-25T06:52:47.000+09:00",9567,-130162,0,0.0609929078014,-0.116312056738,0.0382978723404,0,0.0209267563528,0.0478325859492,0.087207957437,0.0758759614211,0.0154406502709,0.00749325289466,0.00794739737626,0.0526239362606,25.1469228333,"validation",33262.5,0.0597519729425,1.08720795744,1.05975197294,1506431,1434273.55,1.64960024536,131645923,0.312426280189,36008.2321428,28836.7678572,0.894270944871,173851,643561,-751951,-342787,-411566,26093,166656,292250,1272488,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,0.0425728915965,0.0260909871924,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-25T00:00:00.000+09:00",35650,38700,35450,37400,8577295,0.0609929078014,0.0670470756063,0.224222585925,64.5481219144,34172.3252084,33364.0669668,808.258241514,372.961379932,435.296861582,32765,32790,1968.92277082,0.0343814041867,0.249014070208,3.39095558815,,,,,"2023-10-26T06:52:47.000+09:00",816,990467,0,-0.129679144385,-0.124331550802,-0.0200534759358,0,0.0113475177305,0.0921985815603,0.141461925835,0.140591643794,0.0216111829282,0.00997222940996,0.0116389535182,0.0526449938721,26.4940551371,"validation",33313.3333333,0.122673604162,1.14146192584,1.12267360416,2959143.6,1835890.7,4.67200743487,140223218,0.462839045919,36844.4730052,28685.5269948,1.06808808321,107540,202689,-1133828,-353440,-515551,86376,245005,313128,1594081,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.0695265409727,0.0788559661813,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-26T00:00:00.000+09:00",35250,35600,32550,32550,5937174,-0.129679144385,-0.0210526315789,0.0886287625418,47.9121906922,33922.7367148,33303.76571,618.971004724,422.163304891,196.807699833,32897.5,32735,2174.71400147,0.0456887045099,0.234982093123,1.778618818,,,,,"2023-10-27T06:52:47.000+09:00",22800,-1070584,0,0.047619047619,0.0844854070661,0.0983102918587,1,-0.057486631016,0.081550802139,-0.0105631126985,-0.0056514434092,0.0190160062895,0.0129696867862,0.00604631950333,0.0668114900606,25.9872764682,"validation",33295,-0.0223757320919,0.989436887301,0.977624267908,3855021,2099044.2,2.82851309182,134286044,0.279445473325,36762.6617042,29032.3382958,0.455047158879,-299804,-18589,-1502206,-51425,-398839,261659,356219,415104,1790727,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,-0.102558793331,-0.0946653931526,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-27T00:00:00.000+09:00",33050,34550,31300,34100,3746451,0.047619047619,0.0224887556222,0.114379084967,52.1560876857,33950.0079894,33362.7460278,587.261961601,455.183036233,132.078925368,33072.5,32775,2251.52014422,0.0464656793983,0.226677531107,0.690126586959,,,,,"2023-10-30T06:52:50.000+09:00",18403,253889,0,-0.00146627565982,0.0469208211144,0.0557184750733,1,0.0153609831029,0.099846390169,0.0310681079447,0.0404271548436,0.0172217584047,0.0133484761359,0.00387328226886,0.0660269837016,25.5733722131,"validation",33280,0.0246394230769,1.03106810794,1.02463942308,4342877.2,2258674.7,1.65869436621,138032495,0.330370238795,36820.8963238,29324.1036762,0.637058612704,-1191686,-1106736,-2506794,987210,768033,1300722,197707,331482,1755270,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,0.0459966595334,0.0413812308549,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-30T00:00:00.000+09:00",33850,34750,33500,34050,1547456,-0.00146627565982,0.0179372197309,0.0775316455696,52.0088804232,33965.3913757,33413.6537295,551.737646201,474.493958226,77.2436879747,33195,32819,2179.98299106,0.0460998173764,0.223396057767,-0.338199720236,,,,,"2023-10-31T06:52:50.000+09:00",4257,-151586,0,-0.0851688693098,0.127753303965,0.111600587372,1,-0.00733137829912,0.0366568914956,0.0257568910981,0.0375087601694,0.0162037487871,0.0139352116953,0.00226853709177,0.0640229953323,24.6877081618,"validation",33249.1666667,0.0240858166871,1.0257568911,1.02408581669,4434870.8,2274385,0.680384367642,136485039,0.266957265371,36902.8160688,29487.1839312,0.615296981314,94622,9848,-1146762,411631,281995,445204,22006,241007,1753850,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,-0.00482738665031,-0.0129961558185,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-10-31T00:00:00.000+09:00",34150,34300,31100,31150,2348181,-0.0851688693098,-0.116312056738,0.0130081300813,44.2141944483,33532.2542409,33245.9756754,286.278565518,436.850879685,-150.572314167,33215,32810,2252.84134885,0.049713057955,0.220312425925,-0.004736876822,,,,,"2023-11-01T06:52:50.000+09:00",478,-355119,0,0.0513643659711,0.187800963082,0.321027287319,1,0.00293685756241,0.0939794419971,-0.0621707060063,-0.0505943309966,0.0091903231306,0.0140241052868,-0.00483378215623,0.0723223546981,25.0157210681,"validation",33147.5,-0.0602609548231,0.937829293994,0.939739045177,4431311.4,2358212.4,0.995746184695,134136858,0.221920722663,36873.8386135,29556.1613865,0.217806629629,-270826,-463266,-1696400,861022,804970,955208,-60927,187521,1796562,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,-0.0710769864248,-0.0574057670275,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-01T00:00:00.000+09:00",31550,33250,31550,32750,1549337,0.0513643659711,-0.124331550802,0.0862354892206,48.775657672,33411.9074346,33209.2367365,202.67069814,390.014843376,-187.344145236,33345,32838,2241.92410964,0.0505775538372,0.203256280981,-0.394724667587,,,,,"2023-11-02T06:52:50.000+09:00",1507,144854,0,0.0778625954198,0.111450381679,0.309923664122,1,0.0128410914928,0.0545746388443,-0.0178437546859,-0.00267982215726,0.0061884182638,0.0119088501794,-0.00572043191561,0.0684556980043,24.6499958965,"validation",33060.8333333,-0.00940186020719,0.982156245314,0.990598139793,3025719.8,2380831.8,0.650754496811,135686195,0.275387156707,36733.7903447,29956.2096553,0.412210561958,774384,-439892,-1111424,-214016,907457,485222,-26969,59508,1676148,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,0.0410175251158,0.0471122263162,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-02T00:00:00.000+09:00",34100,35650,33950,35300,3302269,0.0778625954198,0.0844854070661,0.120634920635,55.0798130069,33702.3832139,33364.1080894,338.275124574,379.666899615,-41.3917750417,33535,32913,2288.92953038,0.052346474537,0.201568968948,0.392908939258,,,,,"2023-11-03T06:52:50.000+09:00",4926,675407,0,0.0113314447592,0.056657223796,0.314447592068,1,0.0412213740458,0.0519083969466,0.0526315789474,0.0725245343785,0.0095828647188,0.0107554362497,-0.00117257153093,0.0648421963281,25.4817586089,"validation",33077.5,0.0671906885345,1.05263157895,1.06719068853,2498738.8,2475977.15,1.33372353618,138988464,0.303232140087,36914.8076868,30155.1923132,0.761109531006,-58889,250763,-643597,90244,423664,108727,-30962,-146174,1586785,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,0.0598052777744,0.0323963670471,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-03T00:00:00.000+09:00",35800,36200,35050,35700,1542794,0.0113314447592,0.0469208211144,0.140575079872,55.9946846081,34009.7088733,33537.1371198,472.571753551,398.247870402,74.3238831485,33755,32964,2207.57742107,0.0522607720865,0.198005676794,-0.467377792034,,,,,"2023-11-06T06:52:50.000+09:00",-478,155368,0,0.0756302521008,0.0700280112045,0.326330532213,1,0.014164305949,0.0325779036827,0.0576210931714,0.0829996359665,0.013237304021,0.0111554025323,0.00208190148875,0.061836902551,24.7320115841,"validation",33067.5,0.0796098888637,1.05762109317,1.07960988886,2058007.4,2514266.25,0.613616000294,140531258,0.34474716033,37096.8408101,30413.1591899,0.791007278702,194301,922721,-1136704,-212139,-394379,572338,15591,5405,1623188,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.000568018216819,-0.0005856402778,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-06T00:00:00.000+09:00",37000,38650,35700,38400,4220033,0.0756302521008,0.127753303965,0.207547169811,61.6694976541,34685.1382774,33897.349185,787.789092453,476.156114813,311.63297764,34085,33042,2260.60760528,0.0542934813817,0.22175730537,0.738989747709,,,,,"2023-11-07T06:52:50.000+09:00",-12,385270,0,-0.0364583333333,-0.0677083333333,0.20703125,0,0.0364145658263,0.0826330532213,0.126595276515,0.162157254403,0.0205153409493,0.0123998988232,0.00811544212605,0.0588699897208,25.8111662445,"validation",33095.8333333,0.160266901674,1.12659527651,1.16026690167,2592522.8,2701092.4,1.56234307275,144751291,0.390068958766,37864.2988768,30305.7011232,1.07087308264,-600945,-1135459,-1753064,388245,884071,1093763,208399,245901,1712963,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,0.0190378709394,0.00223341046667,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-07T00:00:00.000+09:00",37900,39400,36300,37000,3807756,-0.0364583333333,0.187800963082,0.207177814029,57.5269570181,35041.2708501,34127.1751713,914.095678858,563.744027622,350.351651236,34402.5,33136,2320.5642049,0.054306319014,0.211371824475,0.473738091202,,,,,"2023-11-08T06:52:50.000+09:00",-14542,26400,0,-0.0162162162162,-0.0243243243243,0.186486486486,0,-0.0130208333333,0.0807291666667,0.0755032337766,0.116610333172,0.0247052886178,0.0152363250709,0.00946896354693,0.0627179514838,25.6712237888,"validation",33110,0.117487163999,1.07550323378,1.117487164,2884437.8,2849676.55,1.33620638455,140943535,0.317589780496,38038.3595957,30766.6404043,0.857205762708,-1263030,-741441,-1843084,974317,536959,1321638,282854,197607,1576993,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,-0.0131164614279,-0.0184941901443,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-08T00:00:00.000+09:00",37650,38250,35950,36400,1930660,-0.0162162162162,0.111450381679,0.142857142857,55.7970780395,35250.306104,34295.532566,954.773537963,641.94992969,312.823608273,34630,33231,2319.09533312,0.0542103869616,0.204249510201,-0.498282943201,,,,,"2023-11-09T06:52:50.000+09:00",837,35182,0,0.0247252747253,0.032967032967,0.281593406593,1,0.0175675675676,0.0621621621622,0.0511117528155,0.0953627636845,0.0262300422517,0.0176359870794,0.00859405517235,0.0637114102506,24.975696525,"validation",33115,0.0991997584176,1.05111175282,1.09919975842,2960702.4,2913226.8,0.6627221746,139012875,0.266203922056,38166.5802691,31093.4197309,0.750241739944,-1271923,-1123586,-2181747,1569037,1388674,2088590,100057,132431,1549428,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,-0.00707531374645,-2.20315661197e-05,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-09T00:00:00.000+09:00",36200,37500,36200,37300,1489428,0.0247252747253,0.056657223796,0.135464231355,57.8448019243,35565.6436264,34518.0857093,1047.55791717,723.071527186,324.486389985,34852.5,33326,2246.30280933,0.0540870206278,0.207709402306,-0.745887861639,,,,,"2023-11-10T06:52:41.000+09:00",1169,193560,0,0.0241286863271,0.00402144772118,0.209115281501,1,-0.00549450549451,0.0357142857143,0.0702245176099,0.119246234172,0.0280846626588,0.019385295635,0.00869936702374,0.0602225954243,24.7406513172,"validation",33148.3333333,0.125245110363,1.07022451761,1.12524511036,2598134.2,2941629.65,0.506327504552,140502303,0.273289076346,38472.0959719,31232.9040281,0.838090220425,-84315,-1160885,-1762237,665704,1459531,1773986,-183081,93782,1440341,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,0.0224705857154,0.0347743487308,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-10T00:00:00.000+09:00",36700,38650,36450,38200,2139710,0.0241286863271,0.0700280112045,0.0852272727273,59.8479489896,35970.9292224,34790.8201012,1180.1091212,814.479045989,365.63007521,35002.5,33456,2242.9954658,0.0522525290262,0.222976522872,-0.332287194883,,,,,"2023-11-13T06:52:41.000+09:00",-666,150098,0,-0.0628272251309,-0.0301047120419,0.180628272251,0,-0.0160857908847,0.058981233244,0.091350617813,0.141798182688,0.0308929089319,0.0213214409945,0.00957146793744,0.0587171587907,25.1267716584,"validation",33250,0.148872180451,1.09135061781,1.14887218045,2717517.4,2739156.7,0.781156477831,142642013,0.219572067564,38904.8678709,31100.1321291,0.909687157357,182302,-753440,-1592392,423653,1172751,1627169,-202285,-20269,1421140,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.0313060352402,0.0410180955714,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-13T00:00:00.000+09:00",37100,37950,35300,35800,2238137,-0.0628272251309,-0.0677083333333,0.049853372434,52.6615874414,35944.6324189,34865.5741677,1079.05825118,867.394887027,211.663364152,35087.5,33534,2289.9243611,0.0537934405103,0.221964064037,-0.255398390755,,,,,"2023-11-14T06:52:46.000+09:00",717,-142968,0,0.00837988826816,0.0391061452514,0.22905027933,1,-0.0287958115183,0.0693717277487,0.0203063769149,0.0675732092801,0.0301412919324,0.0242289074588,0.00591238447351,0.0639643676286,25.1068575538,"validation",33315.8333333,0.0745641461767,1.02030637691,1.07456414618,2321138.2,2699343.65,0.829141187711,140403876,0.237559730492,38981.5820484,31193.4179516,0.591484975295,389217,-133424,-1633145,-282020,718409,1677270,-99176,-175144,1425530,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.0603787469223,-0.0439626472084,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-14T00:00:00.000+09:00",36000,36400,35350,36100,1044892,0.00837988826816,-0.0243243243243,0.0226628895184,53.4146035785,35968.5351237,34957.0131183,1011.52200542,896.220310706,115.301694716,35127.5,33619,2201.35833531,0.0533295455614,0.223093078428,-0.872331741823,,,,,"2023-11-15T06:52:46.000+09:00",2852,22059,0,0.0415512465374,0.0138504155125,0.235457063712,1,0.00558659217877,0.0293296089385,0.0276848622874,0.073797554954,0.0280200001502,0.024826047388,0.00319395276223,0.0609794552718,24.3534722331,"validation",33390.8333333,0.0811350420525,1.02768486229,1.08113504205,1768565.4,2647686.4,0.394643413963,141448768,0.222684265025,39045.8510562,31209.1489438,0.624095568013,-248789,-146644,-707790,218326,703540,1633903,66107,-122965,554413,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,-0.00388839142699,-0.0171488945629,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-15T00:00:00.000+09:00",38050,38450,37300,37600,2667021,0.0415512465374,0.032967032967,0.0727532097004,57.0899969369,36219.5297201,35152.7899243,1066.73979572,930.324207709,136.415588013,35255,33718,2211.97559707,0.0539388335572,0.230505609153,-0.0266759802242,,,,,"2023-11-16T06:52:51.000+09:00",1961,231089,0,-0.00398936170213,-0.0252659574468,0.164893617021,0,0.0540166204986,0.0318559556787,0.0665153878882,0.115131383831,0.0283707392479,0.0247426650986,0.00362807414929,0.0588291382201,25.3312320065,"validation",33495,0.122555605314,1.06651538789,1.12255560531,1915837.6,2715350.85,0.982201250347,144115789,0.290436040705,39318.2376253,31191.7623747,0.788562990431,-144624,373859,-986930,155564,-240722,1539858,11516,-108810,396257,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,0.0195970700245,0.0224500239081,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-16T00:00:00.000+09:00",37300,37700,36250,37450,1040567,-0.00398936170213,0.00402144772118,0.126315789474,56.6090198919,36408.83284,35322.9536336,1085.87920641,961.435207448,124.443998957,35465,33813,2157.54876871,0.0524307061689,0.229024095994,-0.904563105422,,,,,"2023-11-17T06:52:50.000+09:00",-953,8949,0,-0.0106809078772,-0.045393858478,0.299065420561,0,-0.00797872340426,0.0385638297872,0.0559706753137,0.107562180227,0.0289954394234,0.0256725022016,0.00332293722181,0.0576114490978,24.3860383038,"validation",33593.3333333,0.114804524707,1.05597067531,1.11480452471,1826065.4,2694489.85,0.386183306647,143075222,0.30042672085,39526.1697822,31403.8302178,0.744387714187,-14890,-63999,-992710,89425,142130,1626486,-30428,-22491,340221,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,-0.00459659949403,-0.00615156393599,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-17T00:00:00.000+09:00",37700,38200,36450,37050,1134985,-0.0106809078772,-0.0301047120419,0.110944527736,55.2717443048,36507.4739416,35450.8829941,1056.59094747,980.466355452,76.1245920137,35650,33863,2128.43814238,0.0525724668189,0.224151330485,-0.845024542488,,,,,"2023-11-20T06:52:51.000+09:00",-621,-161683,0,0.00404858299595,-0.0283400809717,0.242914979757,0,0.00667556742323,0.0467289719626,0.039270687237,0.0941145202729,0.0285179742906,0.0264633294319,0.00205464485867,0.057447723141,24.4621536237,"validation",33658.3333333,0.100767516712,1.03927068724,1.10076751671,1625120.4,2685880.6,0.422574629714,141940237,0.255926864359,39645.4974659,31654.5025341,0.675197207851,87674,-241272,-1178727,230353,510240,2056645,-276127,-196807,119811,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,-0.00331407750316,0.00417527685733,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-20T00:00:00.000+09:00",37050,37550,36150,37200,850054,0.00404858299595,0.0391061452514,0.112107623318,55.6944222967,36614.0164121,35580.4472168,1033.56919533,991.086923428,42.4822719054,35837.5,33879,2076.40684649,0.0525692726932,0.21854786576,-0.987864428221,,,,,"2023-11-21T06:52:50.000+09:00",1154,18671,0,-0.0161290322581,0.0174731182796,0.237903225806,1,0,0.0377867746289,0.0380188350192,0.0980253254228,0.0277841181541,0.0266421215975,0.0011419965566,0.0558173883466,24.1771191962,"validation",33703.3333333,0.103748392839,1.03801883502,1.10374839284,1347503.8,2674008.9,0.317894977836,142790291,0.252623429937,39753.6045696,31921.3954304,0.673961136097,-146278,-161636,-1420671,415680,456978,2341453,-220480,-230114,81650,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,-0.00459566665484,-0.013497033103,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-21T00:00:00.000+09:00",37900,38050,36500,36600,1099878,-0.0161290322581,0.0138504155125,0.0382978723404,53.5159329085,36611.860041,35655.9696452,955.890395853,984.047617913,-28.1572220599,35905,33904,2038.80635746,0.05164027088,0.21834333206,-0.804793639078,,,,,"2023-11-22T06:52:50.000+09:00",-192,-204982,0,0.00136612021858,0.124316939891,0.244535519126,1,0.0188172043011,0.0416666666667,0.0193566355661,0.0795186408683,0.0261172239304,0.0268865469375,-0.000769323007102,0.0557050917338,24.4185133419,"validation",33775,0.0836417468542,1.01935663557,1.08364174685,1358501,2610703.9,0.42129557473,141690413,0.19237129879,39824.8086688,31985.1913312,0.588652286211,-46393,138397,-1212954,333422,257226,2302695,-265044,-353642,-91479,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.023844189612,-0.0209625049791,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-22T00:00:00.000+09:00",35900,36950,35850,36650,744814,0.00136612021858,-0.0252659574468,-0.0200534759358,53.6785362466,36617.727727,35729.6015233,888.126203715,964.863335074,-76.7371313585,35867.5,33955,1971.7487605,0.0499129253282,0.216128080913,-1.10972877751,,,,,"2023-11-23T06:52:50.000+09:00",-2960,116021,0,-0.0245566166439,0.170532060027,0.282401091405,1,-0.0191256830601,0.0300546448087,0.0218164076113,0.0793697540863,0.0242326385734,0.026326421148,-0.00209378257458,0.0537994204774,24.0300585091,"validation",33858.3333333,0.0824513905981,1.02181640761,1.0824513906,974059.6,2219079.85,0.335640918915,142435227,0.0498406805866,39743.4869711,31991.5130289,0.600942031776,-54518,-151166,-1340785,111286,465962,2521371,-50978,-259301,-176172,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,0.000856245376919,0.00430366076276,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-23T00:00:00.000+09:00",36850,36900,35550,35750,863536,-0.0245566166439,-0.045393858478,0.0983102918587,50.2698273068,36484.2311536,35731.1125216,753.118632054,922.51439447,-169.395762415,36027.5,33982,1927.33813475,0.0406221173797,0.198007514311,-1.050011403,,,,,"2023-11-24T06:52:50.000+09:00",-1581,-97624,0,0.00699300699301,0.297902097902,0.369230769231,1,0.00545702592087,0.0368349249659,-0.00770244951773,0.0520275439939,0.0210662554421,0.0258045984467,-0.00473834300462,0.0539115562167,24.1530964146,"validation",33911.6666667,0.0542094657689,0.992297550482,1.05420946577,938653.4,1965397.95,0.439369543456,141571691,0.185347883364,39594.3578609,32460.6421391,0.461100216098,169883,23137,-950984,-107578,259975,2285300,-19360,-219046,-293929,,,,,,,,,,,,,,,0.00129792570769,0.0016817863763,-0.0258545423516,-0.0262384030202,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-24T00:00:00.000+09:00",35550,36300,35500,36000,482472,0.00699300699301,-0.0283400809717,0.0557184750733,51.1969105958,36409.7340531,35751.0301126,658.703940502,869.752303676,-211.048363174,36122.5,34024,1846.81398226,0.0394657512499,0.191345189494,-1.30295362139,,,,,"2023-11-27T06:52:53.000+09:00",-1003,39734,0,0.0513888888889,0.315277777778,0.322222222222,1,-0.00559440559441,0.0223776223776,-0.00339123814797,0.0580766517752,0.0182973316806,0.0241597862132,-0.00586245453261,0.0513003883962,23.5779523845,"validation",33983.3333333,0.0593428151054,0.996608761852,1.05934281511,808150.8,1802199,0.26771294402,142054163,0.111576690476,39578.4333038,32666.5666962,0.482276857041,9131,59854,-12137,65010,91883,1380495,-36808,-114323,-325994,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.0142813932894,0.00819401682168,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-27T00:00:00.000+09:00",35600,37850,35600,37850,1352559,0.0513888888889,0.0174731182796,0.111600587372,57.5094935226,36631.3134295,35906.5093635,724.804066032,840.762656147,-115.958590115,36312.5,34125,1875.61298353,0.0407924609864,0.187075941467,-0.43287844502,,,,,"2023-11-28T06:52:53.000+09:00",-1195,250449,0,0.0871862615588,0.224570673712,0.239101717305,1,-0.0111111111111,0.0625,0.0423407917384,0.109157509158,0.0191493808727,0.0222130160145,-0.00306363514175,0.0495538436864,24.6588951706,"validation",34082.5,0.110540600015,1.04234079174,1.11054060001,908651.8,1792454.15,0.754584991756,143406722,0.193078383623,39709.0975623,32915.9024377,0.726329432883,181627,176739,-1253780,-45799,4483,2063941,-105560,-144381,-303738,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,0.0517774126189,0.0572171097478,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-28T00:00:00.000+09:00",38050,41800,37700,41150,7959752,0.0871862615588,0.124316939891,0.321027287319,65.9661354516,37326.4959788,36294.9160773,1031.57990152,878.926105222,152.653796299,36812.5,34274,2034.49777042,0.0387474764361,0.17083002531,3.49294459672,,,,,"2023-11-29T06:52:53.000+09:00",119,1171261,0,0.0425273390036,0.0668286755772,0.127582017011,1,0.00528401585205,0.108322324967,0.117826825127,0.200618544669,0.0250687703893,0.0213590791063,0.00370969128309,0.0494410150771,26.5148876077,"validation",34237.5,0.201898503103,1.11782682513,1.2018985031,2280626.6,2073032.7,3.83966543316,151366474,0.415565465996,39956.8401534,33668.1598466,1.18973135673,-68790,740,-748948,176428,102981,1600706,-110283,-64285,-343285,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,0.0767281062011,0.0795466441567,,,1,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-29T00:00:00.000+09:00",41000,44550,40650,42900,5689685,0.0425273390036,0.170532060027,0.309923664122,69.4396789286,38183.9581359,36784.1815531,1399.77658287,983.096200752,416.680382118,37320,34504,2167.74792968,0.0383760929063,0.192981116351,1.83895787525,,,,,"2023-11-30T06:52:53.000+09:00",-837,-106762,0,0.0815850815851,0.0874125874126,0.0221445221445,1,-0.00364520048603,0.0947752126367,0.149517684887,0.243334106191,0.0326288247755,0.0229159953555,0.00971282942001,0.050530254771,26.2207925492,"validation",34408.3333333,0.246790990555,1.14951768489,1.24679099055,3269600.8,2280050.1,2.4954210436,157056159,0.468629263892,40921.0276311,33718.9723689,1.27477883699,-392470,-278098,-1178991,432120,412717,2026631,-30096,-93441,-329121,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,0.0433006084662,0.0351783605117,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-11-30T00:00:00.000+09:00",43200,46450,42950,46400,5083173,0.0815850815851,0.297902097902,0.314447592068,74.9469531603,39447.9645766,37496.464401,1951.50017558,1176.77699572,774.723179859,37875,34778,2266.48022041,0.0386915872428,0.276452160482,1.39774092575,,,,,"2023-12-01T06:52:53.000+09:00",-2685,183999,0,0.020474137931,-0.0280172413793,-0.0754310344828,0,0.00699300699301,0.0815850815851,0.225082508251,0.334176778423,0.0420581934391,0.0253615731835,0.0166966202556,0.0488465564744,26.1865009691,"validation",34636.6666667,0.339620825715,1.22508250825,1.33962082571,4113528.2,2369095.3,2.14561778076,162139332,0.48860145052,43110.3127891,32639.6872109,1.31418248951,-1601444,-1594588,-2796335,2016039,2128100,3989736,7345,-117676,-265431,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,0.0754417612554,0.0703502194675,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-01T00:00:00.000+09:00",45400,49100,45200,47350,3943329,0.020474137931,0.315277777778,0.326330532213,76.200626962,40663.662334,38226.3559268,2437.30640717,1428.88287801,1008.42352917,38457.5,35051,2383.16020467,0.0387054672412,0.341261540169,0.741537251322,,,,,"2023-12-04T06:52:54.000+09:00",-3426,122199,0,-0.0211193241816,-0.0475184794087,-0.0960929250264,0,-0.0215517241379,0.0840517241379,0.231229279074,0.35088870503,0.0514742641431,0.0301770407182,0.0212972234249,0.0503307329392,25.952857947,"validation",34850,0.358680057389,1.23122927907,1.35868005739,4805699.6,2489122.05,1.58422484747,166082661,0.513261352532,45019.5328405,31895.4671595,1.17757204331,-2570776,-2579167,-3514025,2978939,3016910,4791784,35866,8389,-323010,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.0324175447997,0.0258127296971,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-04T00:00:00.000+09:00",47750,48450,45100,46350,3128813,-0.0211193241816,0.224570673712,0.20703125,72.1100829191,41538.4835134,38828.1073397,2710.37617373,1685.18153715,1025.19463658,38855,35345,2452.22019005,0.0368200844981,0.381340979171,0.360268782299,,,,,"2023-12-05T06:52:53.000+09:00",-2966,147353,0,-0.0528586839266,-0.0507011866235,-0.0690399137001,0,0.00844772967265,0.0707497360084,0.192896667096,0.311359456783,0.0584762928529,0.0363577462169,0.022118546636,0.0529065844671,25.7001408284,"validation",35015.8333333,0.323686903544,1.1928966671,1.32368690354,5160950.4,2434561.05,1.28516514301,162953848,0.373836527944,46263.5018728,31446.4981272,1.00583776104,-2923674,-3383399,-3501720,3721091,4179607,5359477,-14661,-2542,-552181,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,-0.0250873722134,-0.0226666381413,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-05T00:00:00.000+09:00",45900,46500,43700,43900,1927585,-0.0528586839266,0.0668286755772,0.186486486486,63.1638195301,41901.7937421,39203.8030923,2697.99064982,1887.74335969,810.247290136,39200,35617,2477.06160505,0.0380116169495,0.391270317651,-0.216954751785,,,,,"2023-12-06T06:52:53.000+09:00",-2715,181243,0,0.0626423690205,0.0159453302961,-0.0410022779043,1,-0.00970873786408,0.0604099244876,0.119897959184,0.232557486593,0.0614576457818,0.0430009876922,0.0184566580897,0.0564250935091,25.1614480811,"validation",35158.3333333,0.2486371178,1.11989795918,1.2486371178,3954517,2340552.5,0.82355982188,161026263,0.429016824019,46868.898226,31531.101774,0.806432544906,-1917983,-3443781,-3451288,2322012,4273684,5337431,-21590,-28983,-569875,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,-0.0446398326572,-0.0345851359133,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-06T00:00:00.000+09:00",44200,47650,44200,46650,2679387,0.0626423690205,0.0874125874126,0.281593406593,67.967631789,42632.2870125,39755.3732336,2876.91377896,2085.57744354,791.336335415,39712.5,35939,2567.98577612,0.0392308793533,0.41313361804,0.158430004202,,,,,"2023-12-07T06:52:53.000+09:00",143,104614,0,-0.0332261521972,-0.0610932475884,-0.0975348338692,0,0.00683371298405,0.0785876993166,0.174693106704,0.298032777762,0.0616701774696,0.044706911973,0.0169632654966,0.0550479266048,25.5515268013,"validation",35367.5,0.319007563441,1.1746931067,1.31900756344,3352457.4,2377988.85,1.12674498032,163705650,0.519194507577,47915.7844032,31509.2155968,0.922848926052,-841556,-3028253,-3083658,1429020,4013810,4651767,-227462,-188977,-650529,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,0.0622013599918,0.0550690330644,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-07T00:00:00.000+09:00",45900,46050,44450,45100,1070725,-0.0332261521972,-0.0280172413793,0.209115281501,62.982091818,43011.9351645,40151.2715126,2860.66365188,2240.59468521,620.06896667,40102.5,36243,2541.70107782,0.0403984642907,0.421195700079,-0.671945383862,,,,,"2023-12-08T06:52:52.000+09:00",-143,-86075,0,0,0.0787139689579,-0.0643015521064,1,-0.016077170418,0.0342979635584,0.12461816595,0.244378224761,0.0634293492656,0.0496805916898,0.0137487575758,0.0563570083774,24.6004840726,"validation",35545.8333333,0.268784433243,1.12461816595,1.26878443324,2549967.8,2357053.7,0.454264151894,162634925,0.469497618998,48548.0002812,31656.9997188,0.795867611959,-226474,-2008429,-3643879,460308,2623876,5154081,-214967,-224854,-584067,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,-0.0318997009152,-0.0254901051464,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-08T00:00:00.000+09:00",46950,47800,45100,45100,2114971,0,-0.0475184794087,0.180628272251,62.982091818,43333.1759084,40517.8439931,2815.33191526,2355.54213122,459.78978404,40447.5,36533,2553.00814369,0.0403290216922,0.428568616736,-0.125801964268,,,,,"2023-12-11T06:52:53.000+09:00",4290,-78625,0,-0.0243902439024,0.0210643015521,-0.0709534368071,1,0.0410199556541,0.059866962306,0.115025650535,0.234500314784,0.0624242109813,0.0522293155481,0.0101948954333,0.0566077193723,25.2811891843,"validation",35732.5,0.262156300287,1.11502565053,1.26215630029,2184296.2,2355816.75,0.897765498951,162634925,0.424330797376,49114.7645627,31780.2354373,0.768394945507,-179648,-1052653,-3813238,405399,1700144,5319177,-220985,-285834,-588575,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.0103448137492,-0.0211141170684,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-11T00:00:00.000+09:00",45100,45550,43550,44000,1188012,-0.0243902439024,-0.0507011866235,0.22905027933,59.396185237,43435.7642302,40775.7814751,2659.98275505,2416.43025599,243.552499069,40857.5,36781,2513.507562,0.0376828184234,0.417239872668,-0.57748082877,,,,,"2023-12-12T06:52:51.000+09:00",-1434,-21735,0,0.0136363636364,0.0465909090909,-0.0363636363636,1,0,0.0443458980044,0.0769136633421,0.196269813219,0.060454153524,0.0549188694542,0.00553528406974,0.0571251718636,24.6797367928,"validation",35919.1666667,0.224972739716,1.07691366334,1.22497273972,1796136,2303310.5,0.515784563132,161446913,0.456799832241,49381.1890488,32333.8109512,0.684339197619,-222687,-327266,-3695562,259632,552351,5193419,-33576,-207892,-584929,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,-0.0273729473995,-0.0302671421526,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-12T00:00:00.000+09:00",44750,45800,44100,44600,1320775,0.0136363636364,0.0159453302961,0.235457063712,60.7102137974,43614.8774255,41059.0569214,2555.82050412,2444.30830561,111.512198511,41282.5,37058,2462.54273614,0.0376815426305,0.405927878036,-0.518045341696,,,,,"2023-12-13T06:52:51.000+09:00",724,-61248,0,-0.0179372197309,0.0213004484305,-0.0627802690583,1,0.0170454545455,0.0386363636364,0.0803609277539,0.203518808354,0.0573053924692,0.0548051189599,0.00250027350922,0.0552139626938,24.7992183815,"validation",36100.8333333,0.235428545047,1.08036092775,1.23542854505,1674774,2317104.65,0.570010940162,162767688,0.460033602712,49661.3588125,32903.6411875,0.697968486773,-2961,-93407,-3398051,-14262,287602,4921493,10063,-193201,-640111,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.00971217065002,0.00851214932927,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-13T00:00:00.000+09:00",44300,44950,43800,43800,769184,-0.0179372197309,-0.0610932475884,0.164893617021,58.0143566973,43643.3578216,41262.089742,2381.26807956,2431.7002604,-50.4321808428,41592.5,37331,2368.78968356,0.0375255764794,0.397619513126,-0.745039222552,,,,,"2023-12-14T06:52:51.000+09:00",774,-15979,0,0.110730593607,0.0730593607306,-0.0593607305936,1,-0.0067264573991,0.0257847533632,0.0530744725612,0.17328761619,0.0543668511315,0.0555182707854,-0.00115141965395,0.0540819562457,24.240474588,"validation",36307.5,0.206362321834,1.05307447256,1.20636232183,1292733.4,2222212.8,0.346134267609,161998504,0.402362793518,49861.4947999,33323.5052001,0.633480553165,142215,-68882,-3526399,-138062,133062,5025551,-4278,-62650,-604369,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,-0.00823016683322,-0.00576374171348,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-14T00:00:00.000+09:00",45300,49500,44900,48650,5661076,0.110730593607,0.0787139689579,0.299065420561,67.4508593681,44413.6104644,41809.3423537,2604.26811069,2466.21383046,138.054280229,42152.5,37674,2606.73327759,0.043494437796,0.407190261752,1.55207964229,,,,,"2023-12-15T06:52:32.000+09:00",19237,-164474,0,-0.0534429599178,0.00616649537513,-0.141829393628,1,0.0342465753425,0.10502283105,0.154142696163,0.291341508733,0.0535306908672,0.0506929872654,0.00283770360184,0.0535813623349,26.3415316257,"validation",36573.3333333,0.330204156034,1.15414269616,1.33020415603,2210803.6,2453238.25,2.30759323926,167659580,0.501059324344,50734.5437543,33570.4562457,0.878552020128,164854,64062,-3515818,-87287,4756,5016707,-77015,-69940,-631516,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,0.0973795225742,0.0971289247501,,,1,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-15T00:00:00.000+09:00",51100,51400,45450,46050,3608123,-0.0534429599178,0.0210643015521,0.242914979757,59.7039320343,44665.3627007,42123.4651424,2541.89755832,2481.35057603,60.546982287,42602.5,37969,2845.53804348,0.0456565903225,0.394657227844,0.501034956893,,,,,"2023-12-18T06:52:32.000+09:00",7,-340908,0,0,0.0336590662324,-0.0922909880565,1,0.0503597122302,0.122302158273,0.0809224810751,0.212831520451,0.055198644046,0.0538838344415,0.00131480960449,0.0617923570788,25.8361812922,"validation",36779.1666667,0.252067520109,1.08092248108,1.25206752011,2509434,2576895.15,1.40018230854,164051457,0.429028321156,51009.1922746,34195.8077254,0.705044974134,-33307,52934,-3519032,107033,-10764,4798173,-66913,-39129,-430897,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.0610603454801,-0.050730579328,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-18T00:00:00.000+09:00",46500,47100,45750,46050,1074714,0,0.0465909090909,0.237903225806,59.7039320343,44878.3838236,42414.3195763,2464.06424739,2477.8933103,-13.8290629117,43045,38254,2738.71389752,0.0457001107027,0.378691723944,-0.738490660429,,,,,"2023-12-19T06:52:37.000+09:00",3641,-24775,0,-0.0108577633008,0.0184581976113,-0.043431053203,1,0.00977198697068,0.0293159609121,0.0698106632594,0.203795681497,0.0535084527121,0.0538087580956,-0.000300305383532,0.0594726144955,24.6250481793,"validation",37019.1666667,0.243950205974,1.06981066326,1.24395020597,2486774.4,2588128.15,0.415247598926,164051457,0.410744073859,51195.3926286,34894.6073714,0.684346947254,-375621,-221816,-3755742,66920,-59650,4676791,303655,274581,-80234,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.00128727238684,-0.0150898832174,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-19T00:00:00.000+09:00",46500,47200,45300,45550,1217681,-0.0108577633008,0.0213004484305,0.244535519126,58.2127651604,44981.7093892,42646.5922002,2335.117189,2449.33808604,-114.22089704,43492.5,38552,2678.80576198,0.045553568541,0.351943372724,-0.67295536084,,,,,"2023-12-20T06:52:42.000+09:00",2608,-46216,0,0.0318331503842,0.0186608122942,0.0493962678375,1,0.00977198697068,0.0412595005429,0.0473070069552,0.181521062461,0.0512649218222,0.0537725156102,-0.00250759378793,0.0588102252904,24.7390246909,"validation",37273.3333333,0.222053299946,1.04730700696,1.22205329995,2466155.6,2594018.3,0.469418816359,162833776,0.407540744797,51145.9485691,35839.0514309,0.634416530105,-16732,50291,-3486157,-359908,-340890,4323377,378710,298707,12238,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,-0.011516155266,-0.0194833156181,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-20T00:00:00.000+09:00",45400,48200,45350,47000,2265464,0.0318331503842,0.0730593607306,0.282401091405,61.2364048891,45292.2156371,42969.0668521,2323.14878498,2424.10022583,-100.951440852,44010,38855,2691.03392184,0.0456814975699,0.323263343399,-0.202002313593,,,,,"2023-12-21T06:52:42.000+09:00",738,174694,0,0.0414893617021,-0.0670212765957,0.0191489361702,0,-0.0032930845225,0.0625686059276,0.0679391047489,0.20962553082,0.0494286975527,0.0515766005496,-0.00214790299686,0.0572560408902,25.3911930331,"validation",37547.5,0.251747786138,1.06793910475,1.25174778614,2765411.6,2670050.8,0.848472246296,165099240,0.424411644153,51123.4098715,36896.5901285,0.71016643593,111603,22322,-3352911,-494355,-367057,4192532,388435,353584,8516,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,0.0140215446144,0.0263805114468,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-21T00:00:00.000+09:00",46350,49400,46150,48950,1703687,0.0414893617021,0.00616649537513,0.369230769231,64.9132922156,45854.9516929,43412.0989371,2442.85275578,2427.85073182,15.0020239635,44670,39177,2730.96007028,0.0451934519777,0.283498318036,-0.511048511425,,,,,"2023-12-22T06:52:42.000+09:00",-42755,24826,0,-0.0275791624106,-0.123595505618,0.0418794688458,0,-0.013829787234,0.0691489361702,0.0958137452429,0.249457589912,0.0499050614052,0.0495985849197,0.000306476485465,0.0557908083816,25.146859932,"validation",37865,0.292750561204,1.09581374524,1.2927505612,1973933.8,2712058.35,0.628189655285,166802927,0.465167646559,51001.9349333,38338.0650667,0.837969360477,393418,6748,-3532207,-461230,-433593,4323139,72342,423938,11468,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.0469516269357,0.0455914266399,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-22T00:00:00.000+09:00",49600,50800,47350,47600,2255366,-0.0275791624106,0.0336590662324,0.322222222222,60.625853003,46123.4206632,43722.3138307,2401.10683256,2422.50195197,-21.3951194077,45250,39425,2782.32006526,0.0461870084379,0.222891307103,-0.285547792561,,,,,"2023-12-26T06:52:43.000+09:00",-4674,-31405,0,-0.0147058823529,-0.100840336134,0.0346638655462,0,0.0132788559755,0.070480081716,0.0519337016575,0.207355738744,0.0504434208521,0.0508928981506,-0.00044947729848,0.0584521022113,25.399410864,"validation",38148.3333333,0.247760933199,1.05193370166,1.2477609332,1703382.4,2800703.05,0.805285658542,164547561,0.401566992259,50292.9158232,40207.0841768,0.733000121595,-185115,-101517,-3680403,92911,-355012,4351278,82247,447867,131293,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,-0.0273830100733,-0.0219708593295,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-26T00:00:00.000+09:00",48100,48100,46150,46900,1057986,-0.0147058823529,0.0184581976113,0.239101717305,58.4693907375,46242.8944073,43957.6979913,2285.19641599,2395.04084477,-109.844428783,45702.5,39681,2722.86863203,0.0458358039213,0.164931128947,-0.89905698156,,,,,"2023-12-27T06:52:43.000+09:00",4182,2080,0,-0.0106609808102,-0.0799573560768,0.0298507462687,0,0.0105042016807,0.0409663865546,0.0262020677206,0.181925858723,0.048724870277,0.0510669689717,-0.00234209869474,0.0580569004696,24.6276506133,"validation",38403.3333333,0.221248155542,1.02620206772,1.22124815554,1700036.8,2785974.4,0.379754386831,163489575,0.360427809387,49471.3824604,41933.6175396,0.658866721448,-355137,42806,-3889675,191007,-242970,4429338,149134,199063,263210,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,-0.0158907210341,-0.00735758720422,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-27T00:00:00.000+09:00",47600,47700,45500,46400,1708226,-0.0106609808102,0.0186608122942,0.127582017011,56.9121853036,46267.0644985,44138.6092512,2128.45524727,2341.72372527,-213.268478004,45965,39903,2685.52087259,0.0426385957284,0.136774576419,-0.502786976083,,,,,"2023-12-28T06:52:46.000+09:00",-8462,109366,0,-0.0549568965517,-0.0926724137931,0.0290948275862,0,0.0149253731343,0.046908315565,0.00946372239748,0.162819838107,0.0458718803291,0.0504681837343,-0.00459630340525,0.0578776050128,25.0960207013,"validation",38664.1666667,0.200077591224,1.0094637224,1.20007759122,1798145.8,2473398.1,0.690639327329,161781349,0.210537782009,49108.4217025,42821.5782975,0.569192116293,-288049,-264569,-3751466,121090,47405,4267801,161592,206820,283343,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.0148529588014,-0.024157927789,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2023-12-28T00:00:00.000+09:00",46000,46300,43750,43850,2425303,-0.0549568965517,-0.0670212765957,0.0221445221445,49.6496480105,45895.2084218,44117.2307882,1777.97763363,2228.97450694,-450.996873314,46012.5,40079,2682.98366741,0.043842999148,0.129584522937,0.0864760306826,,,,,"2024-01-02T06:52:46.000+09:00",-14536,-156069,0,-0.0216647662486,-0.0399087799316,0.0638540478905,0,-0.00862068965517,0.0549568965517,-0.0469980983428,0.0940891738816,0.040546810345,0.0508318017547,-0.0102849914097,0.0611854884244,25.3899970208,"validation",38892.5,0.127466735232,0.953001901657,1.12746673523,1830113.6,2310179,1.04983336789,159356046,0.0497772466982,48993.7539308,43031.2460692,0.137317040047,-119775,-332895,-3407708,-3656,135687,3915502,133189,192621,294578,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.07094312192,-0.0628425430468,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-02T00:00:00.000+09:00",44000,44450,42550,42900,2442457,-0.0216647662486,-0.123595505618,-0.0754310344828,47.2314995739,45434.4071262,44027.0655446,1407.34158153,2064.64792186,-657.306340327,45837.5,40272,2627.05626259,0.0400899936953,0.142544276564,0.225713190014,,,,,"2024-01-15T17:59:08.000+09:00",70,126634,0,-0.002331002331,-0.016317016317,0.0862470862471,0,0.00342075256556,0.0433295324971,-0.0640850831743,0.0652562574493,0.0328051650707,0.0481269911856,-0.0153218261149,0.0612367427178,25.3751421628,"validation",39082.5,0.0976779888697,0.935914916826,1.09767798887,1977867.6,2178143.2,1.1213482199,156913589,-0.119958664793,49104.4366385,42570.5633615,0.0504198083644,349806,-806,-1938425,-351762,-133502,2061537,9815,136536,265680,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.0271368821836,-0.0359278955976,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-03T00:00:00.000+09:00",42100,43550,41850,42800,1542404,-0.002331002331,-0.100840336134,-0.0960929250264,46.9721602381,45029.1137221,43936.1718006,1092.94192156,1870.3067218,-777.364800244,45610,40461,2560.83795812,0.0397250832513,0.150971530345,-0.466641348239,,,,,"2024-01-15T18:01:06.000+09:00",-33915,44843,0,0.00817757009346,-0.0210280373832,0.0502336448598,0,-0.018648018648,0.039627039627,-0.061609296207,0.0578087541089,0.0255360262046,0.0436987551823,-0.0181627289777,0.059832662573,24.9131461778,"validation",39274.1666667,0.0897748732203,0.938390703793,1.08977487322,1835275.2,2058096.95,0.749432139239,155371185,-0.260227682666,49052.9057495,42167.0942505,0.0919144750911,1090449,1010995,-90241,-1063681,-1109187,225181,-9654,114919,237823,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.0210789032428,0.00604281583427,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-04T00:00:00.000+09:00",42350,44000,42350,43150,1518504,0.00817757009346,-0.0799573560768,-0.0690399137001,48.0473790389,44740.0193033,43877.9368524,862.082450958,1668.66186763,-806.579416674,45450,40655,2495.77810397,0.0396167700074,0.15775439468,-0.424048566823,,,,,"2024-01-05T06:52:45.000+09:00",-1938,-197333,0,-0.0243337195829,-0.0173812282735,0.0405561993048,0,-0.0105140186916,0.0385514018692,-0.0506050605061,0.0613700651826,0.0199787358275,0.0386711904434,-0.0186924546159,0.0578395852601,24.9056738942,"validation",39463.3333333,0.0934200523693,0.949394939494,1.09342005237,1927378.8,1977581.5,0.767859124896,156889689,-0.153322606426,49034.9686191,41865.0313809,0.179216159977,1090449,1010995,-90241,-1063681,-1109187,225181,-9654,114919,237823,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,0.0159595369482,0.0142814974888,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-05T00:00:00.000+09:00",43700,43700,42050,42100,948715,-0.0243337195829,-0.0926724137931,-0.0410022779043,45.0933717516,44333.8624874,43746.2378263,587.624661162,1452.45442634,-864.829765177,45360,40792,2435.36538226,0.0382800252774,0.168379541174,-0.886293477793,,,,,"2024-01-08T06:52:45.000+09:00",-5235,-76198,0,0,-0.00712589073634,0.112826603325,0,0.0127462340672,0.0382387022016,-0.0718694885362,0.032065110806,0.0139578304314,0.0345001051387,-0.0205422747073,0.0578471587235,24.4106667361,"validation",39654.1666667,0.0616791005569,0.928130511464,1.06167910056,1775476.6,1928638,0.491909316315,155940974,-0.131836275133,49178.8479938,41541.1520062,0.0731697091289,1090449,1010995,-90241,-1063681,-1109187,225181,-9654,114919,237823,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,-0.0208780060592,-0.038278885528,,,0,0,0
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-08T00:00:00.000+09:00",42100,42600,41250,42100,778264,0,-0.0399087799316,-0.0975348338692,45.0933717516,43990.1913355,43624.2942836,365.897051935,1235.14295146,-869.245899523,45132.5,40886,2357.83928353,0.0353653686478,0.17819104655,-0.943378856401,,,,,"2024-01-09T06:52:45.000+09:00",510,35907,0,0.00237529691211,-0.021377672209,0.0950118764846,0,0,0.0320665083135,-0.0671910485792,0.0296923152179,0.00869114137613,0.0293383123862,-0.02064717101,0.0560056836942,24.2126240969,"validation",39825,0.0571249215317,0.932808951421,1.05712492153,1446068.8,1833581.85,0.424450100223,155940974,-0.211735189242,49153.6037042,41111.3962958,0.12292690974,1300237,1322479,816203,-1284188,-1339508,-1089777,-9383,34104,299856,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.00397970582759,-0.00114990948732,,,0,0,0
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-09T00:00:00.000+09:00",43100,43500,41850,42200,1133677,0.00237529691211,-0.016317016317,-0.0643015521064,45.4637175807,43714.7772839,43518.7910033,195.986280582,1027.31161728,-831.325336701,44987.5,41079,2307.2793347,0.0347661278544,0.187589100319,-0.629640590215,,,,,"2024-01-10T06:52:45.000+09:00",41280,-152277,0,-0.00710900473934,-0.010663507109,0.0936018957346,0,0.0237529691211,0.0391923990499,-0.0619616560156,0.0272888823973,0.00464422465833,0.0243438771868,-0.0196996525285,0.0546748657513,24.5911523903,"validation",39980.8333333,0.0555057631782,0.938038343984,1.05550576318,1184312.8,1836729.45,0.617225906624,157074651,-0.151363446587,49207.0823253,40767.9176747,0.169694796179,1190268,1477511,1169826,-1076279,-1330871,-1336754,-104455,-129511,182815,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.00493778182149,-0.00365195079639,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-10T00:00:00.000+09:00",42200,42500,41250,41900,697431,-0.00710900473934,-0.0210280373832,-0.0709534368071,44.4941206127,43435.5807787,43398.8805586,36.7002200558,829.189337837,-792.489117781,44827.5,41235,2231.75938222,0.0347727305681,0.197553731105,-0.936065062094,,,,,"2024-01-11T06:52:45.000+09:00",-20010,19004,0,0.0119331742243,-0.00238663484487,0.0501193317422,0,0,0.0296208530806,-0.065305894819,0.0161270765127,0.000875900239994,0.0197897216668,-0.0189138214268,0.0532639470698,24.098199969,"validation",40092.5,0.0450832449959,0.934694105181,1.045083245,1015318.2,1765852.45,0.394954289641,156377220,-0.177186519746,49255.4199406,40399.5800594,0.169427175819,402196,1532966,1153511,-238321,-1343852,-1442160,-164604,-182874,300681,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.000410790359912,0.00326809781085,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-11T00:00:00.000+09:00",42300,42900,42000,42400,746812,0.0119331742243,-0.0173812282735,-0.0363636363636,46.5404930858,43276.2606589,43324.8894061,-48.6287472514,653.62572082,-702.254468071,44747.5,41402,2143.77656921,0.03456053925,0.202969887895,-0.862055874988,,,,,"2024-01-12T06:52:36.000+09:00",22236,-32373,0,-0.0141509433962,0.0389150943396,0.154481132075,1,0.00954653937947,0.0214797136038,-0.0524610313425,0.0241051156949,-0.00114690441631,0.0154157009627,-0.016562605379,0.0505607681417,24.1784724003,"validation",40230.8333333,0.0539180147897,0.947538968657,1.05391801479,860979.8,1743792.45,0.42826885734,157124032,-0.123950559598,49288.6975293,40206.3024707,0.241532934335,329642,1302315,1372319,-216753,-1204499,-1766838,-109832,-85543,404991,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,0.0126058781795,0.00385741976383,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-12T00:00:00.000+09:00",42600,43450,41650,41800,964994,-0.0141509433962,-0.00712589073634,-0.0627802690583,44.4239421616,43049.1436344,43211.9346353,-162.791000871,490.342376481,-653.133377352,44607.5,41615,2119.22109998,0.0344918244505,0.211618262614,-0.652898862646,,,,,"2024-01-15T06:52:36.000+09:00",-27846,-181482,0,-0.0143540669856,0.143540669856,0.418660287081,1,0.00471698113208,0.0424528301887,-0.0629378467746,0.00444551243542,-0.00389452155194,0.0117306788632,-0.0156252004151,0.0506990693775,24.4205287812,"validation",40339.1666667,0.0362137707356,0.937062153225,1.03621377074,864235.6,1726003.4,0.559091598545,156159038,-0.191443713263,49327.3808248,39887.6191752,0.202587829626,72365,459427,1421839,-115166,-382356,-1857319,44091,-75766,447891,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,-0.00815945430255,0.00222243767864,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-15T00:00:00.000+09:00",41950,42600,41200,41200,600066,-0.0143540669856,-0.021377672209,-0.0593607305936,42.3498215384,42764.6599984,43062.9024401,-298.242441731,332.625412839,-630.86785457,44477.5,41784,2067.84816427,0.0344212374267,0.222125115591,-0.952600257048,,,,,"2024-01-16T06:52:42.000+09:00",4545,-22106,0,0.0133495145631,0.162621359223,0.495145631068,1,0.00358851674641,0.0334928229665,-0.073688943848,-0.0139766417768,-0.00723889421678,0.00807343235046,-0.0153123265672,0.0501904894239,23.9309884635,"validation",40441.6666667,0.0187512878632,0.926311056152,1.01875128786,828596,1717547.5,0.349373743666,155558972,-0.187462995929,49417.2849143,39537.7150857,0.168254786713,9210,241939,1385408,-198541,-258205,-1900333,181134,7643,515391,,,,,,,,,,,,,,,0.000372269856042,-0.00964196848217,-0.0147263368417,-0.00471209850348,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-16T00:00:00.000+09:00",41000,41900,39650,41750,1051349,0.0133495145631,-0.010663507109,-0.141829393628,44.8898838103,42608.5584602,42965.6504075,-357.091947343,194.681940803,-551.773888145,44132.5,41913,2080.85900968,0.0230826071933,0.212228354152,-0.578320586023,,,,,"2024-01-17T06:52:53.000+09:00",777,138818,0,0.00119760479042,0.221556886228,0.511377245509,1,-0.00485436893204,0.0546116504854,-0.05398515833,-0.00388900818362,-0.00855310053515,0.00466304049827,-0.0132161410334,0.0498409343635,24.5050393897,"validation",40583.3333333,0.0287474332649,0.94601484167,1.02874743326,812130.4,1487061.15,0.70699782588,156610321,-0.371513269646,48815.5839198,39449.4160802,0.245627022621,83844,195891,2243993,-226111,-354331,-2555337,123728,142640,298403,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.0245926311233,0.01902584728,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-17T00:00:00.000+09:00",42600,42950,41550,41800,1086633,0.00119760479042,-0.00238663484487,-0.0922909880565,45.1265835099,42484.1648509,42879.3059329,-395.141081969,76.7173362483,-471.858418217,43920,42035,2032.22622327,0.0205612456596,0.214090406002,-0.47415043821,,,,,"2024-01-18T06:52:53.000+09:00",10934,-52962,0,0.0538277511962,0.178229665072,0.3995215311,1,0.0203592814371,0.0335329341317,-0.0482695810565,-0.00559057927917,-0.00945313593227,0.00183534297245,-0.0112884789047,0.0486178522314,24.5392461011,"validation",40724.1666667,0.0264175653277,0.951730418944,1.02641756533,889970.8,1360986.65,0.798415620021,157696954,-0.233452069497,48621.4253158,39218.5746842,0.274536458882,143921,201152,2364718,-256748,-400783,-2660935,98590,187428,285354,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,0.0258974154079,0.0266763549513,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-18T00:00:00.000+09:00",41650,44050,41200,44050,1586873,0.0538277511962,0.0389150943396,-0.043431053203,54.5803948579,42725.0625662,42966.0240119,-240.96144577,13.1815798446,-254.143025615,43820,42148,2090.63863589,0.0241918821249,0.209946817989,0.347274193829,,,,,"2024-01-19T06:52:53.000+09:00",5190,115222,0,0.0851305334847,0.0964812712826,0.273552780931,1,-0.00358851674641,0.0681818181818,0.00524874486536,0.0451266964032,-0.00547018038071,0.000299241313159,-0.00576942169387,0.0474605819726,24.9703566025,"validation",40900.8333333,0.0769951712475,1.00524874487,1.07699517125,1057983,1386594.6,1.14443904513,159283827,-0.171918670389,48419.9347821,39220.0652179,0.52500035445,-33494,-121197,2425622,-83106,-124558,-2481421,103611,221086,44165,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.0521281740378,0.0450887799459,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-19T00:00:00.000+09:00",46050,47950,45250,47800,4810811,0.0851305334847,0.143540669856,0.0493962678375,65.3080928602,43505.8221714,43324.0963073,181.725864024,46.8904366805,134.835427343,43932.5,42364,2219.87873333,0.0306131724322,0.221523144749,3.44861540019,,,,,"2024-01-22T06:52:53.000+09:00",44685,470771,0,0.0020920502092,-0.0010460251046,0.179916317992,0,0.0454029511918,0.061293984109,0.0880327775565,0.128316495137,0.00380179631849,0.000980971478671,0.00282082483982,0.0464409776847,26.1611571534,"validation",41110,0.162734127949,1.08803277756,1.16273412795,1827146.4,1566251.1,3.07154516923,164094638,0.0402509533752,48798.5327784,39066.4672216,0.897397651862,-228810,-105284,2031915,91269,-147896,-2104160,126693,225242,46386,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,0.0717291138358,0.0823459131569,,,1,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-22T00:00:00.000+09:00",49700,49950,46200,47900,3369497,0.0020920502092,0.162621359223,0.0191489361702,65.5418198884,44181.8495296,43663.0521364,518.79739319,141.271827982,377.525565207,43977.5,42594,2329.17310952,0.0298839771854,0.227099924254,1.73060692024,,,,,"2024-01-23T06:52:53.000+09:00",40944,-61671,0,0.0647181628392,-0.0260960334029,0.175365344468,0,0.0397489539749,0.0784518828452,0.0891933375021,0.124571535897,0.0108308432816,0.00294930747354,0.00788153580809,0.0486257434138,25.8071448164,"validation",41285,0.1602276856,1.0891933375,1.1602276856,2381032.6,1621452.75,2.07807288865,167464135,0.0729251900803,48971.1434594,38983.8565406,0.892749305378,-472795,-280853,1780320,234523,32281,-1932057,215355,221649,112274,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,0.00548504745113,0.00562842862543,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-23T00:00:00.000+09:00",47850,52900,46900,51000,8103897,0.0647181628392,0.221556886228,0.0418794688458,71.8690251245,45230.7957558,44206.5297559,1024.26599988,317.870662362,706.395337517,44080,42868,2591.37503027,0.0318093785526,0.247734721397,3.54689700098,,,,,"2024-01-24T06:52:57.000+09:00",9944,435407,0,-0.0343137254902,-0.0862745098039,0.13137254902,0,-0.00104384133612,0.125260960334,0.156987295826,0.189698609686,0.0200836470564,0.00623275808552,0.0138508889709,0.0508112751033,26.7474365268,"validation",41592.5,0.226182605037,1.15698729583,1.22618260504,3791542.2,1941463.25,4.17411815547,175568032,0.225734507207,49540.0732596,38619.9267404,1.13369113115,-1220688,-1425729,811516,976233,1077786,-1043958,229221,326579,201044,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,0.0589316471252,0.0642179782473,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-24T00:00:00.000+09:00",50300,50700,47700,49250,2492881,-0.0343137254902,0.178229665072,0.0346638655462,64.6519346648,45849.1348703,44580.1201444,1269.01472592,508.099475073,760.915250846,44162.5,43089,2641.99109954,0.0321602248452,0.25878378351,0.310022845934,,,,,"2024-01-25T06:52:57.000+09:00",613,-371157,0,-0.0192893401015,-0.0873096446701,0.122842639594,0,-0.0137254901961,0.0588235294118,0.115199547127,0.142983127944,0.0257667964654,0.0103167406106,0.0154500558547,0.0536444893307,25.5336142743,"validation",41845,0.176962600072,1.11519954713,1.17696260007,4072791.8,1953339,1.27621523965,173075151,0.218282387235,49876.7694196,38448.2305804,0.945157519396,-1037672,-1286877,1179358,990142,1098994,-1206929,41041,167693,5180,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,-0.0307149342322,-0.0296714762609,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-25T00:00:00.000+09:00",49600,52800,48050,48300,4376260,-0.0192893401015,0.0964812712826,0.0298507462687,61.066875442,46226.1910441,44855.6668004,1370.52424375,680.584428808,689.939814938,44232.5,43339,2792.56316385,0.0322960019666,0.265805851653,1.25106484526,,,,,"2024-01-26T06:52:57.000+09:00",1780,325143,0,-0.0113871635611,-0.0703933747412,0.126293995859,0,0.00710659898477,0.0964467005076,0.0919572712372,0.114469646277,0.0283752431417,0.0140907749236,0.0142844682182,0.0578170427299,26.076891876,"validation",42082.5,0.147745499911,1.09195727124,1.14774549991,4630669.2,2119252.7,2.06500149793,168698891,0.122904550269,50111.1286666,38353.8713334,0.84595653431,-1199708,-1447067,935749,1408812,1524199,-714252,-193634,-75596,-230494,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,-0.0195525310283,-0.00437681812738,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-26T00:00:00.000+09:00",47300,49450,47000,47750,1361794,-0.0113871635611,-0.0010460251046,0.0290948275862,59.0261570185,46460.6231912,45070.0618522,1390.56133898,822.579810842,567.981528138,44300,43572,2768.09436644,0.0323106003207,0.271162381408,-0.409008861644,,,,,"2024-01-29T06:52:57.000+09:00",19920,59328,0,-0.0230366492147,-0.0188481675393,0.112041884817,0,-0.0207039337474,0.0507246376812,0.0778781038375,0.0958872670522,0.0291217034341,0.0172268023213,0.0118949011128,0.0579705626479,24.898047852,"validation",42359.1666667,0.127264858059,1.07787810384,1.12726485806,3940865.8,2101931.1,0.647877563637,167337097,0.132158185394,50306.2467482,38293.7532518,0.787200987959,97563,-1099356,1197128,213063,1199580,-951985,-300591,-100705,-261139,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,-0.0147146407505,-0.0277758298878,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-29T00:00:00.000+09:00",47300,49400,46500,46650,1468145,-0.0230366492147,-0.0260960334029,0.0638540478905,55.0629092941,46489.7580848,45187.0943076,1302.66377725,918.596604124,384.067173129,44440,43753,2777.51619741,0.0301784480321,0.273975777752,-0.323171680048,,,,,"2024-01-30T06:52:57.000+09:00",-2422,-63159,0,-0.0010718113612,-0.0117899249732,0.123258306538,0,-0.00942408376963,0.0607329842932,0.0497299729973,0.0662126025644,0.0279241967257,0.0196912455332,0.00823295119247,0.0595394683259,24.9499384634,"validation",42590.8333333,0.0953061104698,1.049729973,1.09530611047,3560595.4,2054073.2,0.714748140427,165868952,0.158536365695,50527.7417816,38352.2582184,0.681512297931,-364852,-1178934,934281,591067,1455538,-612206,-215963,-263625,-343972,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.0319490822403,-0.00141799745411,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-30T00:00:00.000+09:00",47250,47550,45200,46600,1358725,-0.0010718113612,-0.0862745098039,0.0862470862471,54.8825233129,46506.7183795,45291.7539885,1214.96439097,977.870161494,237.09422948,44625,43936,2746.97932616,0.0296475084767,0.274022319111,-0.352901462175,,,,,"2024-01-31T06:52:56.000+09:00",-14100,86534,0,-0.0354077253219,-0.00965665236052,0.103004291845,0,0.0128617363344,0.0503751339764,0.0442577030812,0.0606336489439,0.0260721972312,0.0209843382295,0.00508785900171,0.0589480542095,24.8714131381,"validation",42779.1666667,0.0893152819714,1.04425770308,1.08931528197,2211561,1999886.6,0.679401022038,164510227,0.189926718845,50739.1229952,38510.8770048,0.661511307637,-64807,-291186,521136,142680,690646,-219810,-83122,-387939,-323431,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,-0.00033600267146,-0.000729989450416,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-01-31T00:00:00.000+09:00",45850,46450,44850,44950,776855,-0.0354077253219,-0.0873096446701,0.0502336448598,49.159214411,46267.2232442,45266.4388782,1000.78436593,982.453002381,18.3313635478,44732.5,44094,2675.76651715,0.0308832207971,0.270824672604,-0.645978099418,,,,,"2024-02-01T06:52:56.000+09:00",-4169,-9448,0,-0.00111234705228,-0.0211345939933,0.245828698554,0,-0.0160944206009,0.0343347639485,0.00486223662885,0.0194130720733,0.0222643907882,0.0218565740241,0.000407816764134,0.0595276199589,24.2763150367,"validation",42933.3333333,0.0469720496894,1.00486223663,1.04697204969,1868355.8,1961609.15,0.396029453676,163733372,0.213146105074,50789.8323336,38675.1676664,0.517953447823,-347750,-409434,-241071,495204,704642,606900,-151137,-292883,-402622,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.0347193976779,-0.0114475856155,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-01T00:00:00.000+09:00",44950,46250,44300,44900,1122368,-0.00111234705228,-0.0703933747412,0.0405561993048,48.9924845746,46056.8812066,45239.2952576,817.585948975,949.4795917,-131.893642725,44820,44248,2623.92605164,0.0308704716707,0.268351965101,-0.445138707666,,,,,"2024-02-02T06:52:56.000+09:00",53159,15442,0,0.043429844098,0.0902004454343,0.240534521158,1,0,0.0433815350389,0.00178491744757,0.0147351292714,0.0182090411798,0.0211465387906,-0.00293749761081,0.0584393329987,24.6431443708,"validation",43041.6666667,0.0431752178122,1.00178491745,1.04317521781,1217577.4,1941802.35,0.578003214385,162611004,0.147319705324,50833.7675379,38806.2324621,0.506651404423,-21947,-1173,-855062,79917,126643,990454,-60588,-130579,-166275,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.0192814959416,-0.000474240851389,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-02T00:00:00.000+09:00",45700,47550,45200,46850,1170770,0.043429844098,-0.0188481675393,0.112826603325,55.3524571528,46178.8994825,45358.60672,820.292762483,923.642225857,-103.349463373,45057.5,44453,2625.78847652,0.0314576819894,0.263665619172,-0.426117773609,,,,,"2024-02-05T06:52:56.000+09:00",39952,-55868,0,-0.0160085378869,0.265741728922,0.237993596585,1,0.0178173719376,0.0523385300668,0.0397825001387,0.0539221199919,0.0175089170221,0.0197148820887,-0.00220596506666,0.0560467124124,24.7278784977,"validation",43205.8333333,0.08434432079,1.03978250014,1.08434432079,1179372.6,1952905.1,0.599501737181,163781774,0.200747081873,50997.5568179,39117.4431821,0.650882395148,38353,-350396,-1095609,-47778,429805,1099133,8558,-78790,-30019,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,0.0147764926195,0.0233479641135,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-05T00:00:00.000+09:00",46600,47400,45750,46100,597462,-0.0160085378869,-0.0117899249732,0.0950118764846,52.6341411029,46166.7611006,45413.5247408,753.23635982,889.561052649,-136.32469283,45257.5,44642,2556.08929963,0.0317979467361,0.2561292301,-0.731069980213,,,,,"2024-02-06T06:52:56.000+09:00",-11757,-16965,0,0.00108459869848,0.336225596529,0.234273318872,1,-0.00533617929562,0.0352187833511,0.0186156990554,0.0326598270687,0.0163391835102,0.0192963351985,-0.00295715168828,0.0554466225516,24.0390141915,"validation",43367.5,0.0630080129129,1.01861569906,1.06300801291,1005236,1943865,0.307357764042,163184312,0.186312784067,51053.3843156,39461.6156844,0.572680884756,-489,-45071,-1262919,-83408,30167,1259781,88878,11958,-22375,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,-0.00683180549186,-0.00768717112079,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-06T00:00:00.000+09:00",46750,47600,45050,46150,1298296,0.00108459869848,-0.00965665236052,0.0936018957346,52.8005564396,46164.1824697,45468.0784637,696.104006054,850.86964333,-154.765637276,45455,44850,2555.65434965,0.0318045996854,0.247830817276,-0.355632620612,,,,,"2024-02-07T06:52:56.000+09:00",-25405,-75841,0,-0.0465872156013,0.367280606717,0.187432286024,1,0.0140997830803,0.0553145336226,0.0152898471015,0.0289855072464,0.0150835104237,0.0184370453593,-0.00335353493557,0.0553771256697,24.8162154333,"validation",43515,0.0605538320119,1.0152898471,1.06055383201,993150.2,1952095.95,0.665077964021,164482608,0.189743670131,51087.5748996,39822.4251004,0.561694696687,-39974,23660,-1497364,-96741,-112778,1301323,132947,85490,166770,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.00691562624825,0.00227273221499,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-07T00:00:00.000+09:00",45650,46150,43800,44000,1289026,-0.0465872156013,-0.0211345939933,0.0501193317422,45.4121155333,45831.2313205,45359.3319108,471.899409729,775.07559661,-303.176186881,45560,45010,2540.96475325,0.0336641130923,0.238741405309,-0.380017048203,,,,,"2024-02-08T06:52:56.000+09:00",-12347,-175159,0,0.1125,0.329545454545,0.225,1,-0.0108342361863,0.0509209100758,-0.0342405618964,-0.0224394578982,0.0107249865848,0.0176153544684,-0.00689036788365,0.0577491989375,24.7613423653,"validation",43611.6666667,0.00890434516758,0.965759438104,1.00890434517,1095584.4,1981675.7,0.650472728711,163193582,0.17198480054,50998.5292129,40121.4707871,0.356578870967,19794,17148,-1478011,-85792,-151191,1251662,61512,133859,196097,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.0595442841519,-0.0526464699041,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-08T00:00:00.000+09:00",44500,48950,44100,48950,4355863,0.1125,0.0902004454343,0.154481132075,59.4729409592,46311.0418866,45625.3073248,685.734561786,757.207389645,-71.4728278591,45887.5,45232,2713.03869945,0.0412733417128,0.236525149704,1.17340623632,,,,,"2024-02-13T06:52:45.000+09:00",-16183,203194,0,0.211440245148,0.14606741573,0.133810010215,1,0.0113636363636,0.110227272727,0.0667393080904,0.0821984435798,0.0140088776667,0.0154689967241,-0.00146011905739,0.0554246925321,26.0855879596,"validation",43830.8333333,0.116793733483,1.06673930809,1.11679373348,1742283.4,2162128.25,2.01461823553,167549445,0.241091456994,51314.2739035,40460.7260965,0.782165800017,109137,86013,-1483424,-132802,-182552,1343732,13971,86517,101428,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,0.10838439519,0.094444033895,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-13T00:00:00.000+09:00",49400,62400,49250,59300,15671806,0.211440245148,0.265741728922,0.418660287081,74.3501012419,48309.3431348,46638.247523,1671.09561184,939.985034084,731.110577755,46762.5,45595,3479.96450663,0.0601700512926,0.328586572652,3.686346171,,,,,"2024-02-14T06:52:51.000+09:00",-27469,964622,0,0.0387858347386,-0.0489038785835,-0.0893760539629,0,0.00919305413687,0.268641470889,0.268110130981,0.300581204079,0.0281803644492,0.0158513496473,0.0123290148019,0.058684055761,27.5577384448,"validation",44217.5,0.341097981568,1.26811013098,1.34109798157,4642490.6,2897468.85,5.40879188399,183221251,0.466997479541,54445.2648018,39079.7351982,1.31594974748,375841,361148,-1193888,-265649,-330649,1150840,-116019,-39087,6660,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,0.200250772107,0.188974180157,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-14T00:00:00.000+09:00",57500,63200,56100,61600,8284076,0.0387858347386,0.336225596529,0.495145631068,76.421498176,50354.0595756,47746.5254842,2607.53409137,1273.49484554,1334.03924583,47782.5,45969,3738.53847044,0.0597969642093,0.403007705994,1.38488242358,,,,,"2024-02-15T06:52:59.000+09:00",-25584,130158,0,0.0243506493506,-0.086038961039,-0.154220779221,0,-0.0303541315346,0.119730185497,0.289174907131,0.340033500838,0.042330098886,0.0206736176224,0.0216564812635,0.0606905595851,26.9582628253,"validation",44617.5,0.380624194543,1.28917490713,1.38062419454,6179813.4,3281669.35,2.52434816445,191505327,0.547683985896,57410.8578558,38154.1421442,1.21754188029,83957,101594,-1403264,35524,-32259,1485727,-133177,-88196,-118214,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0498137479646,0.0291425761455,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-15T00:00:00.000+09:00",62400,63900,59200,63100,5172122,0.0243506493506,0.367280606717,0.511377245509,77.6870578273,52314.9734871,48883.8198928,3431.15359424,1705.02659528,1726.12699896,48850,46303,3807.21429398,0.0597657536834,0.462829102694,0.468341664684,,,,,"2024-02-16T06:52:58.000+09:00",-13728,359309,0,-0.0729001584786,-0.0855784469097,-0.172741679873,0,0.012987012987,0.0762987012987,0.291709314227,0.362762671965,0.0543764436489,0.027021023697,0.0273554199518,0.0603362011725,26.5112696557,"validation",45045,0.400821400821,1.29170931423,1.40082140082,6954578.6,3487708,1.48295728886,196677449,0.5744048527,60154.6008333,37545.3991667,1.13027435511,-396220,-270233,-1963488,930646,844835,2500489,-506697,-553127,-528997,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,0.0268769619265,0.0174245975518,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-16T00:00:00.000+09:00",61500,62000,57800,58500,3861604,-0.0729001584786,0.329545454545,0.3995215311,65.9895616249,53266.5160275,49596.1295304,3670.38649713,2098.09857565,1572.28792147,49685,46526,3913.84184441,0.0631721142214,0.465428208507,0.066154391265,,,,,"2024-02-19T06:52:59.000+09:00",6240,-345303,0,-0.0410256410256,-0.0547008547009,-0.0940170940171,0,-0.0253565768621,0.0665610142631,0.17741773171,0.257361475304,0.0627416495235,0.0358649329171,0.0268767166064,0.0669032793916,26.1433752324,"validation",45402.5,0.288475304223,1.17741773171,1.28847530422,7469094.2,3626456.55,1.06484220802,192815845,0.484203940069,61247.4002698,38122.5997302,0.881192477093,-861586,-520232,-2199395,1286643,1041786,2694231,-437443,-538042,-529373,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.0862753210771,-0.0710263441608,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-19T00:00:00.000+09:00",57600,58800,55700,56100,2383766,-0.0410256410256,0.14606741573,0.273552780931,60.842172013,53702.4366387,50077.8977133,3624.53892534,2403.38664559,1221.15227975,50287.5,46721,3855.7102841,0.0639214165366,0.460586986174,-0.362722646613,,,,,"2024-02-20T06:52:58.000+09:00",4100,-44011,0,0.00534759358289,-0.030303030303,-0.0766488413547,0,-0.0153846153846,0.0529914529915,0.115585384042,0.200744847071,0.0646085369936,0.0428411166772,0.0217674203165,0.0687292385757,25.6190832395,"validation",45717.5,0.227101219446,1.11558538404,1.22710121945,7074674.8,3666301.2,0.650182805493,190432079,0.42479123101,61868.3840336,38706.6159664,0.750952344533,-942348,-949891,-2312118,1389124,1489667,2957957,-415309,-517476,-637134,,,,,,,,,,,,,,,0.0118923571785,0.00101445895522,-0.0529179982041,-0.0420400999809,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-20T00:00:00.000+09:00",56300,58000,55500,56400,2059846,0.00534759358289,-0.0489038785835,0.179916317992,61.2490728587,54117.4463866,50546.2015864,3571.24480015,2636.9582765,934.286523651,50717.5,46971,3758.87383523,0.0618171084452,0.465944253357,-0.414692376536,,,,,"2024-02-21T06:52:58.000+09:00",-8634,-137391,0,-0.00177304964539,-0.0585106382979,-0.0886524822695,0,0.00356506238859,0.0445632798574,0.112042194509,0.200740882672,0.0633199432651,0.0467545793706,0.0165653638945,0.0666466992062,25.4783662182,"validation",46047.5,0.224822194473,1.11204219451,1.22482219447,4352282.8,3528752.95,0.58373199518,192491925,0.402370007229,62533.2638348,38901.7361652,0.74046265986,-26956,-673030,-1761634,-13396,1097088,2395824,13706,-423402,-641984,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,0.013731108615,-0.00362185205878,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-21T00:00:00.000+09:00",55000,57600,54700,56300,1485800,-0.00177304964539,-0.086038961039,0.175365344468,61.0214499599,54453.2238656,50972.4088763,3480.81498925,2805.72961905,675.085370197,51137.5,47164,3697.52570414,0.061847813936,0.46859207336,-0.54586174985,,,,,"2024-02-22T06:52:58.000+09:00",-14010,-15598,0,0.0248667850799,-0.0692717584369,-0.0657193605684,0,-0.0248226950355,0.0514184397163,0.100953312149,0.19370706471,0.0618261987433,0.0498353395924,0.0119908591509,0.0656754121518,25.1499137198,"validation",46375,0.214016172507,1.10095331215,1.21401617251,2992627.6,3434568.1,0.432601700342,191006125,0.342721258024,63118.8135757,39156.1864243,0.715439649725,331519,-272670,-1395081,-407075,599187,2052633,88276,-316589,-656452,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-8.74386678485e-05,0.000651416683391,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-22T00:00:00.000+09:00",59500,59500,56300,57700,2927516,0.0248667850799,-0.0855784469097,0.13137254902,63.0895813256,54952.7278862,51470.7489595,3481.9789267,2940.97948058,540.999446115,51472.5,47416,3661.98815385,0.0606801396267,0.478591939689,-0.0728800231505,,,,,"2024-02-23T06:53:01.000+09:00",-1315,-322372,0,-0.0415944540728,-0.109185441941,-0.0866551126516,0,0.056838365897,0.056838365897,0.120986934771,0.216888813902,0.0603462552287,0.0509701816392,0.00937607358952,0.0634659992001,25.8526772924,"validation",46740.8333333,0.234466651215,1.12098693477,1.23446665122,2543706.4,3175749.05,0.921834803036,193933641,0.289153971407,63789.6618078,39155.3381922,0.752797685748,843522,289851,-247908,-992789,-433768,988935,134159,123380,-732196,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,0.0207360954884,0.0178766106728,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-23T00:00:00.000+09:00",58900,59800,55100,55300,2156727,-0.0415944540728,-0.0547008547009,0.122842639594,57.4610641522,55006.1543653,51754.3971848,3251.75718052,3003.13502057,248.622159949,51775,47620,3736.13185714,0.0609534905972,0.478260678159,-0.293886767739,,,,,"2024-02-26T06:53:01.000+09:00",-2913,-85337,0,-0.0162748643761,0.0126582278481,-0.0216998191682,1,0.0207972270364,0.0814558058925,0.0680830516659,0.161276774465,0.0588021189967,0.0543062390699,0.00449587992675,0.0675611547404,25.5046305402,"validation",47062.5,0.175033200531,1.06808305167,1.17503320053,2202731,3158941.35,0.682737272093,191776914,0.296013140605,64155.9733058,39394.0266942,0.642355528637,281089,469645,-442873,-430437,-619992,975245,161495,175536,-521530,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.0428818611299,-0.0398245629096,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-26T00:00:00.000+09:00",53700,57700,53500,54400,2014161,-0.0162748643761,-0.030303030303,0.126293995859,55.4627946942,54912.8998475,51950.3677637,2962.53208387,2995.01443323,-32.482349354,52080,47828,3769.26529592,0.0608906795319,0.473269433931,-0.301351528432,,,,,"2024-02-27T06:53:01.000+09:00",-5534,-79002,0,-0.0238970588235,0.0238970588235,-0.0459558823529,1,-0.0289330922242,0.0759493670886,0.0445468509985,0.137409049093,0.0544583103653,0.0550554123755,-0.000597102010185,0.0692879649985,25.4198327223,"validation",47338.3333333,0.149174382988,1.044546851,1.14917438299,2128810,3040836.4,0.662370721424,189762753,0.346349806915,64403.9360596,39756.0639404,0.59412577235,453161,1122839,257788,-550793,-1340730,93028,97837,196557,-364981,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,-0.00854535955925,-0.0149278226869,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-27T00:00:00.000+09:00",53000,54600,52600,53100,1873679,-0.0238970588235,-0.0585106382979,0.112041884817,52.61645023,54633.9921787,52035.5257071,2598.46647159,2915.7048409,-317.238369311,52347.5,47998,3642.88920335,0.0611470598487,0.464879525713,-0.351212309424,,,,,"2024-02-28T06:53:01.000+09:00",-5497,176094,0,-0.0131826741996,0.0922787193974,-0.030131826742,1,-0.0257352941176,0.0367647058824,0.0143750895458,0.106296095671,0.048935338448,0.0549096956855,-0.0059743572375,0.0686043164474,25.323346643,"validation",47537.5,0.117012884565,1.01437508955,1.11701288456,2091576.6,3066430.65,0.61102930862,187889074,0.335112372426,64515.1404861,40179.8595139,0.530922182524,400729,717536,55258,-433589,-853961,342283,19882,129556,-411723,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,-0.0155746809581,-0.00816037447951,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-28T00:00:00.000+09:00",53200,55000,52200,52400,1920077,-0.0131826741996,-0.0692717584369,0.123258306538,51.0958647723,54290.3010743,52062.5238029,2227.77727141,2778.119327,-550.342055596,52635,48170,3582.68283169,0.0609419575591,0.451562079296,-0.345140737474,,,,,"2024-02-29T06:53:01.000+09:00",-7785,-49750,0,-0.0190839694656,0.0858778625954,0.0209923664122,1,0.00188323917137,0.0527306967985,-0.00446470979386,0.0878139921113,0.0425148334238,0.0530175444084,-0.0105027109847,0.068371809765,25.3345377177,"validation",47695.8333333,0.0986284616057,0.995535290206,1.09862846161,2178432,3089027.25,0.621579819343,185968997,0.325345867376,64518.9850219,40751.0149781,0.490112744186,522158,660284,444137,-510720,-723637,-126542,-38743,48517,-344310,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.0235596194007,-0.0244740358394,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-02-29T00:00:00.000+09:00",52000,53200,51100,51400,1541841,-0.0190839694656,-0.109185441941,0.103004291845,48.9208130094,53845.6393705,52013.4479656,1832.19140492,2588.93374259,-756.742337665,52875,48225,3476.77691514,0.061195261506,0.437888572818,-0.460124797023,,,,,"2024-03-04T06:53:01.000+09:00",-16516,182721,0,0.0894941634241,0.0661478599222,0.0330739299611,1,-0.00763358778626,0.0400763358779,-0.0278959810875,0.0658372213582,0.0356457471774,0.0503683607507,-0.0147226135733,0.0676415742245,25.0958811664,"validation",47779.1666667,0.075782680736,0.972104018913,1.07578268074,1901297,3098183.05,0.497659749317,184427156,0.321429184115,64451.6791439,41298.3208561,0.436294338745,89347,368664,411942,-55552,-403493,-105204,-55045,7353,-336904,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,-0.0153400349788,-0.0185859326573,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-04T00:00:00.000+09:00",53300,58700,52900,56000,5427822,0.0894941634241,0.0126582278481,0.245828698554,57.8163219752,54177.0794674,52308.7481163,1868.33135107,2444.81326428,-576.481913216,53427.5,48424,3749.86427834,0.0629333004384,0.413793647558,0.621412197515,,,,,"2024-03-05T06:53:01.000+09:00",24722,-25455,0,-0.00535714285714,-0.0375,-0.0803571428571,0,0.0369649805447,0.112840466926,0.048149361284,0.15645134644,0.0333630598405,0.0436573797193,-0.0102943198789,0.0669618621132,26.4401554762,"validation",47923.3333333,0.168533073659,1.04814936128,1.16853307366,2555516,3330731.4,1.62961864772,189854978,0.392130178975,64481.4800525,42373.5199475,0.61636080343,281405,717852,684413,-75831,-499355,-228752,-229156,-261095,-489742,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,0.0774178377153,0.0778945527817,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-05T00:00:00.000+09:00",56700,57100,54800,55700,1503485,-0.00535714285714,0.0238970588235,0.240534521158,57.1176945954,54411.3749339,52559.9519596,1851.42297439,2326.1352063,-474.712231916,53967.5,48617,3646.30254417,0.0629873094465,0.38426315224,-0.548963668539,,,,,"2024-03-06T06:53:02.000+09:00",-19830,-83657,0,0.0412926391382,-0.00359066427289,-0.0628366247756,0,0.0125,0.0410714285714,0.0321026543753,0.145689779295,0.0332391916407,0.0417618528959,-0.00852266125523,0.0654632413676,25.1510317306,"validation",48079.1666667,0.15850593639,1.03210265438,1.15850593639,2453380.8,3349787.25,0.448829996592,188351493,0.384210803238,64336.3608342,43598.6391658,0.58354341078,272129,479252,738213,-24276,-197120,-230735,-268916,-318236,-552638,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,0.00394259127591,0.00220325440737,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-06T00:00:00.000+09:00",54900,58200,54000,58000,2182956,0.0412926391382,0.0922787193974,0.237993596585,61.0078226171,54963.4710979,52962.9184811,2000.55261688,2261.01868842,-260.466071537,54525,48866,3685.85236245,0.0629368445527,0.36568467388,-0.364765481565,,,,,"2024-03-07T06:53:01.000+09:00",-13165,164411,0,-0.0189655172414,-0.0689655172414,-0.156896551724,0,-0.0143626570916,0.0754039497307,0.0637322329207,0.186919330414,0.034492286498,0.0389830808348,-0.00449079433685,0.0635491786629,25.5643887691,"validation",48314.1666667,0.200476050848,1.06373223292,1.20047605085,2515236.2,3400396.55,0.641971007764,190534449,0.39337581083,64494.4784217,44555.5215783,0.674281935976,353154,321089,726743,-47131,-17035,-104557,-351550,-364079,-697012,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,0.0442782207794,0.0363294017224,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-07T00:00:00.000+09:00",58700,59300,55800,56900,1708455,-0.0189655172414,0.0858778625954,0.234273318872,58.284564201,55261.3986213,53254.5541491,2006.8444722,2210.18384518,-203.339372971,55065,49064,3672.5771937,0.0630072495301,0.335167757567,-0.529620947923,,,,,"2024-03-08T06:53:01.000+09:00",-13375,-196908,0,-0.0369068541301,-0.0843585237258,-0.153778558875,0,0.0120689655172,0.0603448275862,0.0333242531554,0.159709766835,0.0352696743797,0.0388433013212,-0.00357362694149,0.064544414652,25.3001506314,"validation",48485,0.173558832629,1.03332425316,1.17355883263,2472911.8,3455946.2,0.494352313702,188825994,0.370979183646,64293.0062852,45836.9937148,0.599425593313,134834,330528,819736,-6599,4766,-151943,-159627,-381979,-738247,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.0212861771719,-0.0105811695551,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-08T00:00:00.000+09:00",57900,58600,54600,54800,2260537,-0.0369068541301,0.0661478599222,0.187432286024,53.3852436896,55190.4142181,53369.0316196,1821.38259849,2132.42359584,-311.040997351,55497.5,49181,3695.96453701,0.0638870911671,0.298322336586,-0.379744985252,,,,,"2024-03-11T06:53:01.000+09:00",-3642,-168689,0,-0.0164233576642,-0.0474452554745,-0.147810218978,0,0.0175746924429,0.0702987697715,-0.0125681336997,0.114251438564,0.0332369087315,0.0389128393401,-0.00567593060859,0.0674446083396,25.5425584266,"validation",48646.6666667,0.126490338495,0.9874318663,1.1264903385,2616651,3504058.25,0.645119697996,186565457,0.315103908447,63775.5719374,47219.4280626,0.457870624629,-71718,318187,706469,146837,5269,12843,-116009,-379200,-801594,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.049268900043,-0.0482693059178,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-11T00:00:00.000+09:00",52100,54400,52000,53900,1194953,-0.0164233576642,-0.0375,0.225,51.3914462412,54991.8889537,53408.3626107,1583.52634303,2022.64414528,-439.117802248,55992.5,49307,3631.96707008,0.0628689254869,0.230431673968,-0.703018821847,,,,,"2024-03-12T06:53:01.000+09:00",-7319,79707,0,0.0296846011132,-0.0166975881262,-0.15306122449,0,-0.0492700729927,0.043795620438,-0.0373710764835,0.093151073884,0.0293789674031,0.037525865404,-0.00814689800089,0.0673834335822,24.8885031689,"validation",48793.3333333,0.104659106435,0.962628923517,1.10465910644,1770077.2,3499354.6,0.341478111421,185370504,0.316871602552,62443.7227523,49541.2772477,0.337821442513,171667,211351,878616,-137164,-78368,-155929,-27422,-162345,-785946,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,-0.0087713719161,-0.0195727655755,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-12T00:00:00.000+09:00",54500,55600,53500,55500,1005681,0.0296846011132,-0.00359066427289,0.133810010215,54.6351517991,55070.0598839,53563.2987136,1506.76117031,1919.46755028,-412.706379972,56320,49479,3522.54085079,0.058704919701,0.198731693242,-0.701665258544,,,,,"2024-03-13T06:53:01.000+09:00",4997,-69901,0,-0.027027027027,-0.0666666666667,-0.200900900901,0,0.0111317254174,0.038961038961,-0.0145596590909,0.121687988844,0.0271488499155,0.034585000906,-0.00743615099048,0.0634692045187,24.7453137817,"validation",48985,0.132999897928,0.985440340909,1.13299989793,1670516.4,3331845.5,0.301839025849,186376185,0.282527206018,61916.2844817,50723.7155183,0.426737105424,539038,597437,1249637,-451689,-422647,-470830,-71008,-184071,-823226,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,0.0214247057811,0.0139527503945,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-13T00:00:00.000+09:00",56600,56900,53300,54000,1367877,-0.027027027027,-0.0689655172414,-0.0893760539629,51.1865686479,54905.4352864,53595.6469571,1309.78832935,1797.5317061,-487.743376748,56055,49631,3528.07364716,0.0359655188854,0.196520742576,-0.714084509397,,,,,"2024-03-14T06:53:01.000+09:00",4134,-138285,0,-0.0351851851852,-0.0481481481481,-0.212037037037,0,0.0198198198198,0.0648648648649,-0.036660422799,0.0880296588826,0.0242553394324,0.033287624187,-0.0090322847546,0.0653346971696,25.0255097864,"validation",49141.6666667,0.0988638290656,0.963339577201,1.09886382907,1507500.6,2616649.05,0.522759060868,185008308,0.0341478158869,61562.9851125,50547.0148875,0.313452654827,587929,552962,918557,-499506,-447106,-221014,-45164,-72814,-730739,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.0314121251511,-0.0272742986099,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-14T00:00:00.000+09:00",53300,53800,52100,52100,1036722,-0.0351851851852,-0.0843585237258,-0.154220779221,47.1286737731,54473.8298577,53484.8582936,988.971564156,1635.81967771,-646.848113552,55580,49796,3411.78267236,0.0351669680911,0.184940415204,-1.01262346727,,,,,"2024-03-15T06:52:41.000+09:00",2431,-63755,0,0.00191938579655,0.00959692898273,-0.175623800384,1,-0.012962962963,0.0314814814815,-0.0626124505218,0.0462687766086,0.0189821797343,0.031397690551,-0.0124155108167,0.0654852720223,24.712494598,"validation",49280,0.057224025974,0.937387549478,1.05722402597,1373154,2254281.35,0.459890243957,183971586,-0.167098507913,60719.4941385,50440.5058615,0.161445279808,391977,468494,1186636,-378215,-449984,-569668,-2545,-5263,-655314,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.0445370861939,-0.0324771070217,,,0,0,0
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-15T00:00:00.000+09:00",51500,53100,51400,52200,873915,0.00191938579655,-0.0474452554745,-0.172741679873,47.3651834803,54124.0098796,53389.6836052,734.326274456,1455.52099706,-721.194722601,55035,49982,3289.51248148,0.0344769386342,0.146272699401,-1.12715518734,,,,,"2024-03-18T06:52:46.000+09:00",-11395,4199,0,0.0153256704981,0.0095785440613,-0.164750957854,1,-0.0115163147793,0.0326295585413,-0.0515126737531,0.0443759753511,0.0140675531505,0.0278835440049,-0.0138159908544,0.0630174804881,24.5435761698,"validation",49339.1666667,0.0579830087659,0.948487326247,1.05798300877,1095829.6,2039371,0.428521833448,184845501,-0.290088169342,59060.0590058,51009.9409942,0.147831249687,191119,860274,1836976,-147265,-716749,-1548741,-50296,-118358,-366825,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0210163270492,0.00987413611203,,,0,0,0
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-18T00:00:00.000+09:00",52200,53400,51700,53000,571696,0.0153256704981,-0.0166975881262,-0.0940170940171,49.3184145712,53951.0852828,53360.8181529,590.267129826,1282.47022361,-692.203093785,54760,50186,3175.97587566,0.0315166336095,0.138236575469,-1.3139101789,,,,,"2024-03-19T06:52:46.000+09:00",7576,-37488,0,-0.022641509434,0.0207547169811,-0.22641509434,1,0,0.0325670498084,-0.0321402483565,0.0560714143387,0.0111371156571,0.0241975513889,-0.0130604357318,0.0599240731257,24.1344098531,"validation",49455,0.0716813264584,0.967859751644,1.07168132646,971178.2,1874875.6,0.304924764075,185417197,-0.197310370885,58544.9174364,50975.0825636,0.26749823086,443382,824677,2223525,-295395,-605337,-1803052,-160108,-205500,-453404,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,0.00820113359298,-0.000597824038862,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-19T00:00:00.000+09:00",52500,52800,51500,51800,570332,-0.022641509434,-0.0666666666667,-0.0766488413547,46.5291992857,53620.1490854,53245.2019934,374.947091956,1100.96559728,-726.018505324,54545,50359,3056.26331311,0.0306934751195,0.14451579026,-1.18594285426,,,,,"2024-03-20T06:52:54.000+09:00",-11396,-32502,0,-0.00772200772201,0.0019305019305,-0.181467181467,1,-0.00943396226415,0.0245283018868,-0.0503254193785,0.0286145475486,0.00723836084857,0.0212541621097,-0.0140158012611,0.0590012222609,24.1091193547,"validation",49550.8333333,0.0453910966852,0.949674580622,1.04539109669,884108.4,1784203.9,0.319656290405,184846865,-0.156518377748,58486.3068899,50603.6931101,0.151765254938,465032,394488,2594016,-243005,-241300,-2201797,-219915,-154170,-459920,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,-0.0115946860938,-0.0197683317218,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-20T00:00:00.000+09:00",52600,53200,51400,51400,674114,-0.00772200772201,-0.0481481481481,-0.0886524822695,45.6033650243,53278.5876877,53108.5203643,170.067323346,914.785942493,-744.718619148,54295,50545,2966.53021932,0.0306368193361,0.149962445933,-0.992064846006,,,,,"2024-03-21T06:52:54.000+09:00",3535,-99854,0,0.0233463035019,0.00194552529183,-0.143968871595,1,0.015444015444,0.034749034749,-0.0533198268717,0.0169156197448,0.00330870278883,0.0177973918773,-0.0144886890885,0.0577145957066,24.2685479665,"validation",49648.3333333,0.0352814797408,0.946680173128,1.03528147974,745355.8,1714917.3,0.393088343094,184172751,-0.242553212333,58366.105501,50223.894499,0.144445470731,186744,459089,2050676,-84167,-301410,-1619512,-97529,-170723,-478060,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.0205110987817,-0.00720626061748,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-21T00:00:00.000+09:00",53000,54600,52100,52600,1670557,0.0233463035019,0.00959692898273,-0.0657193605684,48.8890616496,53174.1895819,53070.8521892,103.337392687,752.496232532,-649.158839845,54110,50755,2983.20663222,0.0312188049529,0.148803044405,-0.0511489898998,,,,,"2024-03-22T06:52:54.000+09:00",23414,45723,0,0.00190114068441,0.0171102661597,-0.164448669202,1,0.0311284046693,0.0486381322957,-0.0279061171687,0.0363510984139,0.00196458921458,0.0143060120253,-0.0123414228107,0.0567149549853,25.1991390605,"validation",49741.6666667,0.0574635617356,0.972093882831,1.05746356174,872122.8,1724155.15,0.968913383462,185843308,-0.149720197744,58135.8663664,50084.1336336,0.312462726954,71137,503837,1963143,-15109,-242231,-1411086,-56308,-259263,-597988,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.000711923950901,0.00894280358608,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-22T00:00:00.000+09:00",53500,54300,52600,52700,666948,0.00190114068441,0.0095785440613,-0.0866551126516,49.1646271707,53101.2373385,53043.3816566,57.8556818553,613.568122397,-555.712440541,53860,50965,2891.54901564,0.0305918278158,0.137832118868,-0.913299885889,,,,,"2024-03-25T06:52:50.000+09:00",-399,-122264,0,0.0265654648956,0.00759013282732,-0.169829222011,1,0.0171102661597,0.032319391635,-0.0215373189751,0.0340429706661,0.00109783077524,0.011642658869,-0.0105448280938,0.0548681027635,24.2828380954,"validation",49804.1666667,0.0581443988957,0.978462681025,1.0581443989,830729.4,1611126.75,0.413963705835,186510256,-0.230378677531,57571.8189611,50148.1810389,0.34374237912,172847,376216,1923341,-81556,-175591,-1290564,-90282,-194156,-684361,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,0.00418800825663,0.00224395106604,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-25T00:00:00.000+09:00",52700,54400,52200,54100,979008,0.0265654648956,0.0207547169811,-0.0216998191682,52.9862566172,53254.8931326,53121.6496821,133.243450499,517.503188017,-384.259737518,53800,51209,2842.15265738,0.0300122139782,0.135878564182,-0.554063911363,,,,,"2024-03-26T06:52:50.000+09:00",5727,29689,0,-0.0406654343808,-0.0480591497227,-0.221811460259,0,0,0.0417457305503,0.00557620817844,0.0564549200336,0.00246291036042,0.00956567815189,-0.00710276779147,0.0525351692676,24.6928845579,"validation",49912.5,0.083896819434,1.00557620818,1.08389681943,912191.8,1552240.8,0.630706266708,187489264,-0.138111625464,57455.1333765,50144.8666235,0.541038174137,252396,268103,2021983,-19911,-25926,-1208986,-239953,-250568,-879508,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,0.0305639222697,0.0158240768118,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-26T00:00:00.000+09:00",54400,55000,51800,51900,1897098,-0.0406654343808,0.0019305019305,-0.0459558823529,47.0060566075,53046.4480353,53031.157113,15.2909222224,417.060734858,-401.769812636,53675,51399,2867.71318185,0.0310979720113,0.139157342885,0.339738286325,,,,,"2024-03-27T06:52:50.000+09:00",15710,-262393,0,-0.00770712909441,0.00578034682081,-0.184007707129,1,0.00554528650647,0.0591497227357,-0.0330693991616,0.00974727134769,0.000294622778852,0.00803585230941,-0.00774122953055,0.0552545892457,25.3129099773,"validation",49995.8333333,0.0380865072089,0.966930600838,1.03808650721,1177545,1546387.65,1.22679329468,185592166,-0.134849337422,57409.6351897,49940.3648103,0.262359653641,268885,307690,1778867,-75558,-74784,-935851,-204646,-243994,-900471,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.0477958456579,-0.0432921458475,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-27T00:00:00.000+09:00",52100,52400,48550,51500,2413791,-0.00770712909441,0.00194552529183,-0.030131826742,45.9897253544,52808.5329529,52917.7380676,-109.205114715,311.807564944,-421.012679658,53595,51593,2937.876526,0.0307226790477,0.143570248909,0.802321132076,,,,,"2024-03-28T06:52:50.000+09:00",12404,-159184,0,0.0388349514563,-0.0504854368932,-0.217475728155,0,0.00385356454721,0.0741811175337,-0.0390894673011,-0.0018025701161,-0.00212048766436,0.00605451582415,-0.00817500348851,0.057046146136,25.5460461853,"validation",50080.8333333,0.0283375210077,0.960910532699,1.02833752101,1525480.4,1573393.25,1.53413077119,183178375,-0.149698716452,57442.3237452,49747.6762548,0.227732816527,14733,204205,1537345,83020,-8404,-773955,-108289,-204916,-812532,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,-0.00698898061177,-0.00242380540351,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-28T00:00:00.000+09:00",51200,55300,51200,53500,3582895,0.0388349514563,0.0171102661597,0.0209923664122,51.6220027336,52914.9124986,52960.8685811,-45.9560825176,240.254835451,-286.210917969,53650,51839,3020.88534558,0.0317708486974,0.141982266917,1.6986018649,,,,,"2024-03-29T06:52:50.000+09:00",9629,42930,0,-0.00747663551402,-0.1,-0.276635514019,0,-0.00582524271845,0.0796116504854,-0.00279589934762,0.0320415131465,-0.00085899219659,0.00449074458788,-0.00534973678447,0.0564651466463,25.9791186237,"validation",50241.6666667,0.0648532094875,0.997204100652,1.06485320949,1907948,1656534.15,2.16288628882,186761270,0.023913572805,57458.67431,49841.32569,0.480308108834,475988,672954,1975813,-226948,-237765,-925214,-252800,-447060,-1093565,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.0422068676411,0.0401518238843,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-03-29T00:00:00.000+09:00",53000,54500,51600,53100,1821358,-0.00747663551402,0.00759013282732,0.0330739299611,50.4880092092,52943.3874988,52971.1746122,-27.7871133317,186.646445695,-214.433559026,53735,52066,3012.25067803,0.0314937230738,0.136880941857,0.13298670175,,,,,"2024-04-01T06:52:50.000+09:00",-1740,1688,0,-0.030131826742,-0.120527306968,-0.242937853107,0,-0.00934579439252,0.0542056074766,-0.011817251326,0.0198594092114,-0.000523297802856,0.0035149989773,-0.00403829678016,0.0567278847087,25.2950251419,"validation",50411.6666667,0.0533276027375,0.988182748674,1.05332760274,2138830,1670510,1.09030056689,184939912,0.0153472891512,57412.6487054,50057.3512946,0.413667665012,718120,852963,2407640,-346926,-340154,-1227225,-359529,-513241,-1204955,,,,,,,,,,,,,,,0.00029499384519,-0.00499972528982,-0.00777162935921,-0.0024769102242,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-01T00:00:00.000+09:00",53700,55100,51200,51500,1883641,-0.030131826742,-0.0480591497227,-0.0803571428571,46.1234335193,52721.3278836,52862.198715,-140.870831339,121.142990288,-262.013821627,53510,52260,3075.66134389,0.0250261377027,0.136285300187,0.525544203828,,,,,"2024-04-02T06:52:50.000+09:00",13393,-241890,0,0.0135922330097,-0.11359223301,-0.232038834951,0,0.0112994350282,0.0734463276836,-0.0375630723229,-0.0145426712591,-0.00273535594833,0.00235229107355,-0.00508764702188,0.059721579493,25.2980542506,"validation",50556.6666667,0.018658930573,0.962436927677,1.01865893057,2319756.6,1493300.95,1.26139409474,183056271,-0.227640215457,57156.3132065,49863.6867935,0.224379135011,885318,837127,2141258,-399672,-388165,-1097796,-536440,-501403,-1119816,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,-0.0305796482542,-0.0378071442461,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-02T00:00:00.000+09:00",52000,54300,51200,52200,1766309,0.0135922330097,0.00578034682081,-0.0628366247756,48.2319562048,52641.1235938,52813.1469583,-172.023364463,62.5097193378,-234.533083801,53335,52423,3077.39981933,0.0253088924205,0.132880842394,0.348758328165,,,,,"2024-04-03T06:52:50.000+09:00",-23554,53741,0,-0.0632183908046,-0.150383141762,-0.258620689655,0,0.00970873786408,0.0601941747573,-0.0212805849817,-0.00425385803941,-0.00329546675217,0.00119750420187,-0.00449297095404,0.0589540195273,25.2472403904,"validation",50707.5,0.0294335157521,0.978719415018,1.02943351575,2293598.8,1506442.15,1.17250370351,184822580,-0.117127398487,56878.5998645,49791.4001355,0.339852121658,491053,895122,2194737,-240179,-402386,-1141117,-264826,-507240,-1089475,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,0.0116634593458,0.0364537596687,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-03T00:00:00.000+09:00",50900,51900,47700,48900,2308512,-0.0632183908046,-0.0504854368932,-0.156896551724,40.2371773096,52065.5661179,52523.2842206,-457.718102786,-41.535845087,-416.182257699,52880,52445,3179.01411794,0.0264063580831,0.127197194166,1.05922462965,,,,,"2024-04-04T06:52:50.000+09:00",-11545,-407000,0,-0.0153374233129,-0.129856850716,-0.217791411043,0,-0.0249042145594,0.0804597701149,-0.0752647503782,-0.0675946229383,-0.00936028840053,-0.00084940378501,-0.00851088461552,0.0650105136594,25.4496463946,"validation",50820.8333333,-0.0377961793884,0.924735249622,0.962203820612,2272543,1512719.95,1.52606700269,182514068,-0.265098011036,56243.0938137,49516.9061863,-0.0917170647667,523060,1361290,2577546,-267795,-690969,-1447889,-267903,-672855,-1121308,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,-0.0464413055644,-0.0501742786006,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-04T00:00:00.000+09:00",49250,49850,47400,48150,1911752,-0.0153374233129,-0.1,-0.153778558875,38.6684052384,51463.1713305,52199.3372413,-736.165910842,-180.461858238,-555.704052604,52442.5,52450,3126.94168095,0.0263437891718,0.130934265624,0.514891414848,,,,,"2024-04-05T06:52:50.000+09:00",-11675,57175,0,-0.0301142263759,-0.107995846314,-0.20041536864,0,0.00715746421268,0.0501022494888,-0.0818515516995,-0.0819828408008,-0.0152890116478,-0.00374790982841,-0.0115411018194,0.0649416756168,25.2456070743,"validation",50921.6666667,-0.0544300068733,0.918148448301,0.945569993127,1938314.4,1522884.8,1.25534905858,180602316,-0.270003285869,55875.7601125,49009.2398875,-0.125134691133,397499,758638,2403923,-247116,-408333,-1338313,-105422,-354025,-1065611,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.0282780912922,-0.0186784842702,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-05T00:00:00.000+09:00",46750,47350,45850,46700,1637221,-0.0301142263759,-0.120527306968,-0.147810218978,35.7651586753,50730.3757412,51791.9789272,-1061.60318598,-356.690123786,-704.91306219,52037.5,52364,3067.87441802,0.0260101293325,0.156661438821,0.197479958971,,,,,"2024-04-08T06:52:50.000+09:00",-7733,153559,0,-0.0224839400428,-0.0663811563169,-0.158458244111,0,-0.0290758047767,0.0311526479751,-0.10257026183,-0.108165915514,-0.0227324022693,-0.00763790414958,-0.0150944981197,0.065693242356,25.060010294,"validation",50996.6666667,-0.0842538728021,0.89742973817,0.915746127198,1901487,1491719,1.09753981816,178965095,-0.254751799769,56113.6348113,47961.3651887,-0.154725646608,888134,1065136,3154589,-592674,-648134,-1880628,-295512,-443223,-1268978,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,-0.0199792883744,-0.0180970103832,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-08T00:00:00.000+09:00",46650,47650,45550,45650,1090576,-0.0224839400428,-0.11359223301,-0.15306122449,33.7869047033,49948.7794733,51337.0175252,-1388.23805184,-562.999709396,-825.238342443,51625,52292,2998.74053102,0.0261458303596,0.1874055721,-0.535580584921,,,,,"2024-04-09T06:52:50.000+09:00",-26589,-21449,0,-0.0284775465498,-0.101861993428,-0.184008762322,0,-0.00107066381156,0.0449678800857,-0.115738498789,-0.12701751702,-0.0304104721104,-0.0123329618707,-0.0180775102397,0.0656898254331,24.630975441,"validation",51059.1666667,-0.105939188197,0.884261501211,0.894060811803,1742874,1486500.15,0.733653474572,177874519,-0.25213535969,56462.4063298,46787.5936702,-0.117583017902,627140,1103112,3033019,-276525,-567822,-1587250,-356080,-492495,-1449966,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.0237513438178,-0.00904804143113,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-09T00:00:00.000+09:00",45650,46400,44150,44350,1465890,-0.0284775465498,-0.150383141762,-0.200900900901,31.4662744331,49087.4287851,50819.4606714,-1732.03188633,-796.806144782,-935.225741544,51067.5,52213,2945.25906452,0.0250106315703,0.213575084332,-0.059669628945,,,,,"2024-04-11T06:52:50.000+09:00",-3289,180691,0,-0.0405862457723,-0.04396843292,-0.187147688839,0,0,0.0492880613363,-0.131541587115,-0.150594679486,-0.0390537065688,-0.0179663166805,-0.0210873898883,0.0664094490309,24.8978411123,"validation",51091.6666667,-0.131952373185,0.868458412885,0.868047626815,1682790.2,1509510.6,0.971102819682,176408629,-0.330158529526,56520.8728096,45614.1271904,-0.11590324324,679520,947105,2544405,-231415,-399569,-1118039,-447699,-536898,-1442302,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,-0.0238816640778,-0.0270366411034,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-11T00:00:00.000+09:00",43100,43500,42050,42550,2770331,-0.0405862457723,-0.129856850716,-0.212037037037,28.5429913822,48081.6705105,50206.9080291,-2125.23751863,-1062.49241955,-1062.74509908,50495,52109,2899.16913134,0.0256167834132,0.254287229285,1.52706810653,,,,,"2024-04-12T06:52:37.000+09:00",-11362,-10698,0,0.00940070505288,0.0340775558167,-0.135135135135,1,-0.0281848928974,0.032694475761,-0.15734231112,-0.183442399585,-0.0499468276999,-0.0249704446428,-0.0249763830571,0.0681355847554,25.4929124996,"validation",51104.1666667,-0.167386873216,0.84265768888,0.832613126784,1775154,1579633.3,1.75378108324,173638298,-0.359893970328,56915.1168214,44074.8831786,-0.118758211187,97346,639422,2664006,235139,-145200,-1145983,-316380,-491700,-1540194,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,-0.0412516407951,-0.0391548980944,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-12T00:00:00.000+09:00",43750,44300,42450,42950,2410842,0.00940070505288,-0.107995846314,-0.175623800384,30.0971403865,47292.1827396,49669.3592862,-2377.17654658,-1325.42924496,-1051.74730162,50037.5,52035,2824.2284791,0.0253988365467,0.286144257568,0.965996218281,,,,,"2024-04-15T06:52:37.000+09:00",-16201,13789,0,0.0151338766007,0.023282887078,-0.142025611176,1,0.0282021151586,0.0434782608696,-0.141643767175,-0.174594023254,-0.0553475330984,-0.0308598194402,-0.0244877136582,0.0657561927614,25.3632785495,"validation",51133.3333333,-0.160039113429,0.858356232825,0.839960886571,1874972,1648339.3,1.46258843674,176049140,-0.240315995621,57196.471644,42878.528356,0.00499175353543,69201,774814,2710243,48572,-272134,-1160463,-100911,-487984,-1548332,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.0186878759014,0.00663878919226,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-15T00:00:00.000+09:00",42200,44150,41850,43600,1716502,0.0151338766007,-0.0663811563169,-0.164750957854,32.6601942376,46724.1546258,49219.7771169,-2495.62249102,-1559.46789417,-936.154596848,49607.5,51975,2786.78358774,0.0258495638142,0.306681735784,0.0338485684593,,,,,"2024-04-16T06:52:43.000+09:00",6623,-28984,0,-0.0596330275229,0.00344036697248,-0.0550458715596,1,-0.0174621653085,0.0535506402794,-0.121100640024,-0.161135161135,-0.0572390479591,-0.0357676122516,-0.0214714357075,0.0639170547646,25.0386114864,"validation",51164.1666667,-0.147841099728,0.878899359976,0.852158900272,1890828.2,1690468.65,1.01540007855,177765642,-0.209405214347,57214.357104,42000.642896,0.105126012103,364187,423158,2717473,-238373,-45268,-1209147,-102191,-343577,-1494197,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,0.0193809923654,0.0244892289082,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-16T00:00:00.000+09:00",46000,48450,40300,41000,8114615,-0.0596330275229,-0.101861993428,-0.22641509434,28.2052930134,45843.5154526,48610.9047378,-2767.3892852,-1801.05217237,-966.337112823,49007.5,51896,3169.87047433,0.0274877499892,0.338847240202,3.86313322756,,,,,"2024-04-17T06:52:57.000+09:00",10467,-1062470,0,0.0341463414634,0.0268292682927,0.00609756097561,1,0.0550458715596,0.186926605505,-0.163393358159,-0.209958378295,-0.067497299639,-0.0439281017652,-0.0235691978737,0.077313914008,26.5305046605,"validation",51150.8333333,-0.198449031459,0.836606641841,0.801550968541,3295636,2067614.6,3.92462647536,169651027,-0.381264719257,57310.5280621,40704.4719379,0.0177964027032,683594,695876,2904218,-775672,-644347,-1626260,102867,-32753,-1277219,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,-0.0368651586778,-0.0366279361361,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-17T00:00:00.000+09:00",41150,44200,40450,42400,2565009,0.0341463414634,-0.04396843292,-0.181467181467,33.4677762605,45313.7438445,48150.8377202,-2837.09387568,-2008.26051304,-828.833362643,48537.5,51846,3211.30829759,0.0291621916833,0.357392040226,0.259929659488,,,,,"2024-04-18T06:52:57.000+09:00",19528,-19314,0,0.0377358490566,-0.00117924528302,-0.0141509433962,0,0.00365853658537,0.0914634146341,-0.126448622199,-0.182193418972,-0.0669125914075,-0.0473646347414,-0.0195479566661,0.075738403245,25.4123761866,"validation",51123.3333333,-0.170633109474,0.873551377801,0.829366890526,3515459.8,2167348.45,1.18347790361,172216036,-0.291388978085,57210.9580762,39864.0419238,0.146190715049,767676,862970,3012887,-920090,-960809,-1837548,146503,106218,-1181914,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.0438986818335,0.0338821755672,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-18T00:00:00.000+09:00",41800,44300,41500,44000,1492749,0.0377358490566,0.0340775558167,-0.143968871595,38.9732555335,45111.6294069,47843.3682595,-2731.73885254,-2152.95618094,-578.782671606,48167.5,51789,3181.92913348,0.0309324170322,0.364731080322,-0.477008433219,,,,,"2024-04-19T06:52:57.000+09:00",549,69848,0,-0.00113636363636,-0.0840909090909,-0.0363636363636,0,-0.0141509433962,0.0660377358491,-0.0865209944465,-0.150398733322,-0.0620849739214,-0.048930822294,-0.0131541516274,0.0723165712154,24.9080748574,"validation",51060,-0.138268703486,0.913479005554,0.861731296514,3259943.4,2208280.2,0.675978075608,173708785,-0.236925685427,56951.5921557,39383.4078443,0.262781404946,1771729,2097541,4302458,-2074052,-2354459,-3199032,294375,267178,-1102293,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,0.018186127288,0.0105819650428,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-19T00:00:00.000+09:00",43100,44250,41300,43950,1788642,-0.00113636363636,0.023282887078,-0.164448669202,38.8650232729,44932.9171905,47554.9706106,-2622.05342014,-2246.77562878,-375.277791365,47735,51746,3165.3627668,0.0301721169555,0.365354455914,-0.284046815227,,,,,"2024-04-22T06:52:57.000+09:00",18457,-123140,0,-0.00455062571104,-0.119453924915,-0.0534698521047,0,-0.0204545454545,0.0670454545455,-0.0792919241647,-0.150658988134,-0.0596599185471,-0.0511211747162,-0.00853874383083,0.0720219059568,25.0877751338,"validation",50994.1666667,-0.138136714984,0.920708075835,0.861863285016,3135503.4,2214184.45,0.807810749461,171920143,-0.314408426994,56455.0974765,39014.9025235,0.282972609527,1323834,1950509,4156915,-1577836,-2270755,-3188987,235156,303314,-985755,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.0151235521036,0.0149216039906,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-22T00:00:00.000+09:00",43150,44750,43000,43750,1301970,-0.00455062571104,0.00344036697248,-0.169829222011,38.4055829787,44750.9299304,47273.1209358,-2522.19100536,-2301.85870409,-220.332301262,47287.5,51698,3064.26542631,0.0300937587279,0.362562281636,-0.641496081776,,,,,"2024-04-23T06:52:57.000+09:00",22187,-41854,0,-0.0377142857143,-0.0811428571429,-0.0457142857143,0,-0.0182025028441,0.0398179749716,-0.0748083531589,-0.153739022786,-0.0576500801224,-0.0526139132364,-0.00503616688598,0.0700403526015,24.7656359518,"validation",50873.3333333,-0.140020967108,0.925191646841,0.859979032892,3052597,2245935.55,0.57970051723,170618173,-0.35379650587,55859.8319464,38715.1680536,0.293667579481,991517,1490300,3831557,-1294746,-2017182,-3050738,278278,486687,-813354,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.0190498656391,-0.00919482758535,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-23T00:00:00.000+09:00",44700,44750,42100,42100,1038501,-0.0377142857143,0.0268292682927,-0.221811460259,34.7552749796,44343.0945565,46889.9267924,-2546.83223587,-2350.85341045,-195.978825424,46687.5,51660,3034.67503872,0.0295725452068,0.353627455511,-0.823968009406,,,,,"2024-04-24T06:52:57.000+09:00",-14934,-166634,0,0.00593824228028,-0.0605700712589,-0.0783847980998,0,0.0217142857143,0.0605714285714,-0.0982597054886,-0.185056136276,-0.0604948274554,-0.0558397484667,-0.00465507898869,0.0720825424874,24.5010919049,"validation",50754.1666667,-0.170511452262,0.901740294511,0.829488547738,1637374.2,2248910.2,0.461779665546,169579672,-0.398183795867,54942.4909146,38432.5090854,0.222137792309,-364871,1049076,3685191,-52778,-1631565,-3231899,384034,548345,-478306,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,-0.0352727011944,-0.0372650175485,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-24T00:00:00.000+09:00",43000,43700,42300,42350,1213213,0.00593824228028,-0.00117924528302,-0.184007707129,35.7516839876,44036.4646247,46553.6359189,-2517.17129413,-2384.11698719,-133.054306947,46210,51528,2932.19825024,0.0290551204014,0.350444137394,-0.674563845023,,,,,"2024-04-25T06:52:58.000+09:00",-4734,68082,0,-0.0484061393152,-0.086186540732,-0.00118063754427,0,0.021377672209,0.0332541567696,-0.0835317030946,-0.178116752057,-0.0594373387044,-0.0562955605003,-0.00314177820417,0.0692372668298,24.6625064703,"validation",50655,-0.163952225841,0.916468296905,0.836047774159,1367015,2214715.95,0.547796208358,170792885,-0.334112394865,54307.0117945,38112.9882055,0.261640460828,-305730,877103,3582300,-195434,-1546099,-3308863,484033,640844,-297076,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0141645400088,-0.0139212391732,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-25T00:00:00.000+09:00",41500,42100,40100,40300,1354309,-0.0484061393152,-0.0840909090909,-0.217475728155,31.5031012106,43461.6239132,46090.4036286,-2628.77971534,-2433.04953282,-195.730182525,45650,51148,2883.46980379,0.0302458648164,0.355106545608,-0.539915021341,,,,,"2024-04-26T06:52:58.000+09:00",-1888,-138974,0,-0.0397022332506,-0.0508684863524,0.12158808933,0,-0.0200708382527,0.047225501771,-0.117196056955,-0.212090404317,-0.0652302658894,-0.0603734375389,-0.00485682835051,0.0715501192009,24.7229086671,"validation",50530.8333333,-0.202467140525,0.882803943045,0.797532859475,1339327,2161741.85,0.626489698573,169438576,-0.317794629363,53755.3069035,37544.6930965,0.169969313704,45274,-236155,3862098,-423229,-366359,-3556987,371102,563414,-333963,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,-0.0307923861619,-0.0380028826436,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-26T00:00:00.000+09:00",40750,40950,38400,38700,3301439,-0.0397022332506,-0.119453924915,-0.276635514019,28.6421886339,42729.0663881,45542.9663227,-2813.89993463,-2509.21961318,-304.680321454,44910,50690,2859.65053209,0.0284731286431,0.347365956955,0.777831215974,,,,,"2024-04-29T06:52:57.000+09:00",11155,187955,0,0.0387596899225,-0.00516795865633,0.125322997416,0,0.0111662531017,0.0632754342432,-0.138276553106,-0.236535805879,-0.0727105926262,-0.0648377161029,-0.00787287652335,0.0738927786071,25.573463871,"validation",50398.3333333,-0.232117464202,0.861723446894,0.767882535798,1641886.4,2147669.05,1.53721961957,166137137,-0.480151562458,52710.1025634,37109.8974366,0.10192831123,237703,-37055,3446906,-349609,-403338,-3354560,105181,418370,-120325,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.0502438862853,-0.0438744668019,,,0,0,0
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-29T00:00:00.000+09:00",39100,40500,39050,40200,1942061,0.0387596899225,-0.0811428571429,-0.242937853107,34.6352767728,42339.9792515,45147.1910396,-2807.2117881,-2568.81804817,-238.393739936,44265,50232,2783.96120837,0.0308230448174,0.320123452867,-0.14278780617,,,,,"2024-04-30T06:52:57.000+09:00",3752,105584,0,-0.0161691542289,-0.0223880597015,0.0509950248756,0,0.0103359173127,0.0374677002584,-0.0918332768553,-0.199713330148,-0.0698311390075,-0.0639009464718,-0.00593019253573,0.0692527663775,25.0808826129,"validation",50291.6666667,-0.200662800331,0.908166723145,0.799337199669,1769904.6,2153704.2,0.901730609059,168079198,-0.391435230521,51350.1323206,37179.8676794,0.213131680816,444393,329979,3308573,-344124,-595477,-3306061,-91105,271461,-28652,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.0270480426497,0.0237040189531,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-04-30T00:00:00.000+09:00",40500,40500,39250,39550,849893,-0.0161691542289,-0.0605700712589,-0.232038834951,33.3289913075,41910.7516743,44732.5842959,-2821.83262158,-2619.42096285,-202.411658732,43667.5,49853,2674.39255063,0.0305920514354,0.299454582925,-0.830029719244,,,,,"2024-05-02T06:52:57.000+09:00",-5559,-60091,0,-0.0214917825537,-0.0581542351454,0.0758533501896,0,0.00746268656716,0.0310945273632,-0.0942920936623,-0.206667602752,-0.0713484860071,-0.0662306185297,-0.00511786747741,0.0676205448959,24.2381867114,"validation",50201.6666667,-0.212177550546,0.905707906338,0.787822449454,1732183,2102016.8,0.404322648611,167229305,-0.376470968262,50205.7164999,37129.2835001,0.185120552368,-189749,-61033,2787031,414435,100854,-2742880,-166869,12511,35608,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.0178882623764,-0.0152608159131,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-02T00:00:00.000+09:00",38800,39450,38500,38700,952409,-0.0214917825537,-0.086186540732,-0.258620689655,31.6480349644,41416.7898783,44285.7261999,-2868.93632164,-2669.32403461,-199.612287031,42992.5,49505,2558.3645113,0.0300383690481,0.260262365265,-0.725780465655,,,,,"2024-05-03T06:52:57.000+09:00",120,55111,0,-0.0116279069767,-0.0684754521964,0.0697674418605,0,-0.0189633375474,0.0240202275601,-0.0998429958714,-0.218260781739,-0.0741327214893,-0.068974781256,-0.00515794023337,0.0661076101112,24.3303447224,"validation",50098.3333333,-0.227519212216,0.900157004129,0.772480787784,1680022.2,2061321.8,0.462037999113,166276896,-0.449849315134,48587.1648693,37397.8351307,0.116375591723,-311459,-42784,2644394,372370,164466,-2742011,-41428,-107091,103073,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,-0.0183677808599,-0.0198230635545,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-03T00:00:00.000+09:00",39100,39350,37950,38250,1148222,-0.0116279069767,-0.0508684863524,-0.217791411043,30.7634341196,40929.5914355,43838.6353703,-2909.04393483,-2717.26801465,-191.775920176,42460,49142,2475.62418907,0.0278719941689,0.247838705673,-0.555470996317,,,,,"2024-05-07T06:52:57.000+09:00",9842,174722,0,0.00653594771242,-0.037908496732,0.0549019607843,0,0.0103359173127,0.0361757105943,-0.0991521431936,-0.221643400757,-0.0760534362046,-0.0710396866575,-0.00501374954709,0.0647222010213,24.5056240562,"validation",49955,-0.234310879792,0.900847856806,0.765689120208,1638804.8,2003307.3,0.573163188693,165128674,-0.433917302652,47721.6157214,37198.3842786,0.0999327751309,-385728,-101023,2399785,417216,244968,-2621050,-35276,-134917,203975,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,-0.00901206661008,-0.0094491823952,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-07T00:00:00.000+09:00",38850,39350,38150,38500,1101464,0.00653594771242,-0.00516795865633,-0.20041536864,31.9022294357,40555.8081377,43443.1808984,-2887.37276072,-2751.28896386,-136.083796853,41977.5,48786,2384.50817556,0.0281402062931,0.230544962738,-0.55502415054,,,,,"2024-05-08T06:52:57.000+09:00",39165,77895,0,0.0207792207792,-0.0428571428571,0.0350649350649,0,0.0156862745098,0.0313725490196,-0.0828419986898,-0.210839175173,-0.0749966950835,-0.0714620510094,-0.00353464407411,0.0619352772873,24.4705642823,"validation",49828.3333333,-0.227347225474,0.91715800131,0.772652774526,1198809.8,1962792.9,0.561171787406,166230138,-0.366115497972,46816.3505867,37138.6494133,0.140668797504,172326,-126410,2561858,-251775,198688,-2747539,33594,-59076,174624,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0150322182276,-1.44976485494e-05,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-08T00:00:00.000+09:00",38200,39300,37350,39300,2000070,0.0207792207792,-0.0223880597015,-0.158458244111,35.5550927208,40362.6068857,43136.2786096,-2773.6717239,-2755.76551587,-17.9062080287,41607.5,48418,2353.47187731,0.0285693891283,0.214107666157,0.0123442651183,,,,,"2024-05-09T06:52:57.000+09:00",-447,103068,0,-0.0521628498728,0.0483460559796,0.0127226463104,1,-0.00779220779221,0.0506493506494,-0.055458751427,-0.188318393986,-0.0705768886488,-0.0701212599458,-0.000455628703022,0.0598847805931,25.0876725358,"validation",49714.1666667,-0.209480865615,0.944541248573,0.790519134385,1210411.6,1980935.35,1.00965940155,168230208,-0.270955006179,46061.7423598,37153.2576402,0.240977273619,288535,-198642,2044795,-287127,221463,-2436464,6437,-9549,405022,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,0.0168697136185,0.0194478156877,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-09T00:00:00.000+09:00",39150,39200,37050,37250,1746733,-0.0521628498728,-0.0581542351454,-0.184008762322,30.9705318326,39883.7442879,42700.2579719,-2816.51368395,-2767.91514949,-48.5985344677,41187.5,48057,2346.08102893,0.0300084959973,0.215327310581,-0.173632712195,,,,,"2024-05-10T06:52:44.000+09:00",-11217,-296697,0,-0.0322147651007,0.107382550336,0.0791946308725,1,-0.00381679389313,0.0547073791349,-0.0955993930197,-0.22487878977,-0.0756111056095,-0.0743064469661,-0.00130465864343,0.062982041045,24.8986649678,"validation",49601.6666667,-0.249017170122,0.90440060698,0.750982829878,1389779.6,2013743.2,0.867406032706,166483475,-0.282832587591,45621.8968023,36753.1031977,0.0560275528362,195624,284350,1968269,-164467,-333934,-2508992,-26315,5637,533740,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,-0.0401739972107,-0.0495608921001,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-10T00:00:00.000+09:00",37100,37350,35650,36050,1928856,-0.0322147651007,-0.0684754521964,-0.187147688839,28.6423512432,39293.9374744,42207.6462703,-2913.70879586,-2797.07387876,-116.6349171,40772.5,47690,2299.932384,0.0301364439665,0.231399050875,-0.0704804766776,,,,,"2024-05-13T06:52:43.000+09:00",10387,269285,0,0.0208044382802,0.159500693481,0.109570041609,1,-0.00402684563758,0.0456375838926,-0.115825617757,-0.244076326274,-0.0808240997465,-0.077588734501,-0.0032353652455,0.0637984017754,24.9650997818,"validation",49386.6666667,-0.270045896328,0.884174382243,0.729954103672,1585069,2036891.5,0.946960601485,164554619,-0.290982853039,45489.8589009,36055.1410991,-0.000544912863049,-644715,-459666,1237623,672681,498999,-1843443,-33229,-50877,589094,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,-0.037926122184,-0.0253308945036,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-13T00:00:00.000+09:00",36800,37000,36050,36800,1080311,0.0208044382802,-0.037908496732,-0.135135135135,32.0790122449,38910.254786,41807.0798799,-2896.82509384,-2817.02412178,-79.8009720644,40485,47364,2203.50864229,0.029975348472,0.244258410459,-0.567516393377,,,,,"2024-05-14T06:52:44.000+09:00",7040,23580,0,0.00135869565217,0.152173913043,0.09375,1,0.0208044382802,0.0263522884882,-0.091021365938,-0.223038594713,-0.0787180732022,-0.0765495685266,-0.00216850467566,0.0598779522361,24.4060126448,"validation",49011.6666667,-0.249158363655,0.908978634062,0.750841636345,1571486.8,1952390.5,0.553327318485,165634930,-0.204963300118,45429.4008737,35540.5991263,0.127356266804,-113083,74003,1834366,208905,13152,-2462698,-110657,-84930,610745,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.0209584181088,0.0320639272637,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-14T00:00:00.000+09:00",36800,37150,36350,36850,814142,0.00135869565217,-0.0428571428571,-0.142025611176,32.3130546233,38593.2925113,41439.8887777,-2846.5962664,-2822.9385507,-23.6577157011,40180,47053,2103.25802498,0.029809092592,0.251368347387,-0.681894339241,,,,,"2024-05-16T06:52:57.000+09:00",3331,-55448,0,0.118046132972,0.128900949796,0.0637720488467,1,0,0.0217391304348,-0.0828770532603,-0.216840584022,-0.0772482026161,-0.0766062021901,-0.000642000426081,0.0570762014921,24.1245009746,"validation",48599.1666667,-0.241756545894,0.91712294674,0.758243454106,1514022.4,1872555.5,0.434775898498,166449072,-0.25633600713,45229.990099,35130.009901,0.170296383288,-230762,-118738,1668306,250029,167870,-2307535,-37446,-65403,597205,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,0.000211002588567,-0.00767656762276,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-16T00:00:00.000+09:00",38300,41650,37650,41200,4874325,0.118046132972,0.0483460559796,-0.0550458715596,48.8323039473,38994.3244326,41422.1192386,-2427.79480597,-2743.90980176,316.114995784,40060,46849,2295.88245177,0.0402653336699,0.241059205656,1.68943469182,,,,,"2024-05-17T06:52:55.000+09:00",14580,-196107,0,0.00121359223301,0.0133495145631,-0.0764563106796,1,0.0393487109905,0.10854816825,0.028457314029,-0.120578881086,-0.0589270583974,-0.0665997524698,0.00767269407242,0.0557253022274,26.0256857266,"validation",48234.1666667,-0.145833693267,1.02845731403,0.854166306733,2088873.4,2030446.65,2.4006171253,171323397,-0.158641080277,44888.4158893,35231.5841107,0.618051139974,433149,-315052,1306585,-554063,232063,-2159133,105521,48207,796806,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,0.109746800288,0.108511829196,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-17T00:00:00.000+09:00",41200,43100,39500,41250,3760185,0.00121359223301,0.107382550336,0.00609756097561,48.9864160193,39341.351443,41409.3696654,-2068.01822238,-2608.73148588,540.713263504,40072.5,46554,2389.03370522,0.0380354274152,0.241530586347,1.86966761015,,,,,"2024-05-20T06:52:55.000+09:00",49725,-493201,0,0.0133333333333,-0.0593939393939,-0.0557575757576,0,0,0.0873786407767,0.0293842410631,-0.113932207759,-0.050133775088,-0.0632419754153,0.0131082003274,0.0579159686113,25.7673851081,"validation",47946.6666667,-0.139669076752,1.02938424106,0.860330923248,2491563.8,1812725.15,2.07432715324,175083582,0.149844972361,44911.8672107,35233.1327893,0.621658467805,-187589,-309210,963183,-46865,130754,-1733891,204045,145430,711923,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.0115223463195,0.0188038124842,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-20T00:00:00.000+09:00",41800,42450,40600,41800,1768373,0.0133333333333,0.159500693481,-0.0141509433962,50.7438484742,39719.6050671,41438.3052457,-1718.70017856,-2430.72522442,712.025045854,40042.5,46276,2350.5312977,0.0373938113213,0.239168496231,-0.00440060715803,,,,,"2024-05-21T06:52:55.000+09:00",17025,-226105,0,0.0143540669856,0.011961722488,-0.0801435406699,1,0.0133333333333,0.0448484848485,0.0438908659549,-0.0967240038033,-0.0411172291523,-0.0581513211583,0.0170340920061,0.0562328061651,25.0262220913,"validation",47708.3333333,-0.12384279476,1.04389086595,0.87615720524,2459467.2,1772893.35,0.997450297842,176851955,0.130744441001,44830.9522552,35254.0477448,0.683514412001,-304105,221872,596525,-270477,-775288,-1657922,536755,504581,987457,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,0.00690307883913,0.0226660117419,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-21T00:00:00.000+09:00",42350,43450,41550,42400,2211402,0.0143540669856,0.152173913043,-0.0363636363636,52.6598492774,40131.9735183,41509.5418942,-1377.56837582,-2220.0938547,842.525478878,39962.5,45964,2318.35049072,0.0365507067082,0.228703331424,0.391097416424,,,,,"2024-05-22T06:52:55.000+09:00",1470,-214125,0,-0.0188679245283,0.0660377358491,-0.0294811320755,1,0.0131578947368,0.0454545454545,0.0609946825149,-0.077538943521,-0.0324898201845,-0.0523607041203,0.0198708839358,0.0546780776114,25.2640409027,"validation",47475,-0.106898367562,1.06099468251,0.893101632438,2685685.4,1808826,1.22256203748,179063357,0.148012357186,44532.278441,35392.721559,0.766697831357,44576,-157393,-420568,-731591,-708433,-816672,642874,801738,1145305,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.0209036961074,0.0150269668298,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-22T00:00:00.000+09:00",42600,42600,40800,41600,1271367,-0.0188679245283,0.128900949796,-0.0534698521047,49.8741505725,40357.8237463,41516.2424946,-1158.41874831,-2007.75883342,849.340085114,39845,45658,2281.32545567,0.0367528371592,0.214042335798,-0.493813537657,,,,,"2024-05-23T06:52:55.000+09:00",40,-59467,0,0.00360576923077,0.046875,-0.046875,1,0.00471698113208,0.0424528301887,0.0440456769984,-0.0888781812607,-0.0278466045266,-0.0482634334957,0.0204168289691,0.0548395542228,24.6914587038,"validation",47230,-0.119203895829,1.044045677,0.880796104171,2777130.4,1782962.25,0.71306445215,177791990,0.164665488571,44109.2584349,35580.7415651,0.705780210882,153725,75277,-206926,-1003291,-1122566,-1159346,804790,987666,1281557,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.0186036248124,-0.0179346809754,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-23T00:00:00.000+09:00",42200,42250,41450,41750,1373738,0.00360576923077,0.0133495145631,-0.0457142857143,50.4039211416,40572.0047084,41533.5578654,-961.553156968,-1798.51769813,836.964541162,39745,45397,2175.51649455,0.0367685114973,0.200147127404,-0.399061055064,,,,,"2024-05-24T06:52:55.000+09:00",8967,-207566,0,-0.0706586826347,0.0119760479042,-0.0347305389222,1,0.0144230769231,0.0192307692308,0.0504465970562,-0.0803357050025,-0.0230312133406,-0.0430782682187,0.0200470548781,0.0521081795102,24.7725007797,"validation",46964.1666667,-0.111024362546,1.05044659706,0.888975637454,2077013,1786550.65,0.768933139399,179165728,0.239219498199,43722.4237893,35767.5762107,0.752047569758,483824,272547,88832,-1116410,-1337635,-1479586,586417,985477,1295596,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,0.00421161620484,0.00258888420972,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-24T00:00:00.000+09:00",41050,41550,38550,38800,2050186,-0.0706586826347,-0.0593939393939,-0.0783847980998,41.1849914455,40299.3885994,41331.0720976,-1031.68349815,-1645.15085813,613.467359986,39580,45095,2248.6938878,0.0390151887387,0.19426622434,0.20860865011,,,,,"2024-05-27T06:52:55.000+09:00",6590,-157317,0,0.090206185567,0.0966494845361,0.034793814433,1,-0.0167664670659,0.0718562874251,-0.0197069226882,-0.139594190043,-0.0265897808801,-0.0424007953127,0.0158110144326,0.057956028036,25.0996166043,"validation",46689.1666667,-0.168972102736,0.980293077312,0.831027897264,1735013.2,1837134.9,1.11596921924,177115542,0.205098438879,43424.5285797,35735.4714203,0.398557133361,172601,202797,116904,-589465,-1251033,-1353359,383370,981063,1144641,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,-0.0580898405774,-0.0621893117542,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-27T00:00:00.000+09:00",38500,42400,38500,42300,2556627,0.090206185567,0.011961722488,-0.00118063754427,52.3260826723,40607.1749687,41402.8445348,-795.669566045,-1475.25459972,679.585033671,39577.5,44831,2366.64432438,0.0440179106063,0.193917183378,0.638136200818,,,,,"2024-05-28T06:52:55.000+09:00",13425,613245,0,0.0685579196217,-0.0212765957447,-0.0200945626478,0,-0.00773195876289,0.100515463918,0.0687890847072,-0.0564564698534,-0.0188101552256,-0.0348759952651,0.0160658400395,0.0559490384015,25.4067417346,"validation",46487.5,-0.0900779779511,1.06878908471,0.909922022049,1892664,1904305.6,1.34255079647,179672169,0.233137055313,43414.8786626,35740.1213374,0.854734343336,3708,383090,102512,-215508,-1067597,-1179420,196927,647838,994451,,,,,,,,,,,,,,,0.0131678821253,0.0102214650767,0.0770383034417,0.0799847204903,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-28T00:00:00.000+09:00",42250,45400,41900,45200,4846019,0.0685579196217,0.0660377358491,0.12158808933,59.2191222473,41313.7634351,41684.11531,-370.351874898,-1254.27405475,883.922179854,39822.5,44655,2447.59830121,0.0448428133751,0.22851941197,2.3123468251,,,,,"2024-05-29T06:52:55.000+09:00",-22870,580392,0,-0.0365044247788,-0.107300884956,-0.106194690265,0,-0.00118203309693,0.0827423167849,0.135036725469,0.012204680327,-0.00819362555083,-0.0277494259901,0.0195558004393,0.0541504048941,26.1125204669,"validation",46355.8333333,-0.0249339349596,1.13503672547,0.97506606504,2419587.4,2078891.1,2.33105957306,184518188,0.362684029,44372.6071416,35272.3928584,1.09092015118,248958,476929,292516,-352766,-958810,-1409123,123291,465894,1047785,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.0686093336923,0.0649965568698,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-29T00:00:00.000+09:00",45550,45600,43400,43550,1884473,-0.0365044247788,0.046875,0.125322997416,54.399678703,41657.7998297,41822.3289907,-164.529161037,-1036.32507601,871.795914972,40065,44484,2429.91270827,0.0446823740649,0.239377044093,-0.106188051983,,,,,"2024-05-30T06:52:55.000+09:00",-15206,-68423,0,-0.0298507462687,-0.0849598163031,-0.101033295063,0,0.00774336283186,0.0486725663717,0.0869836515662,-0.0209963132812,-0.00377793710763,-0.0237962129968,0.0200182758891,0.0557959290073,25.1308237465,"validation",46208.3333333,-0.0575293056808,1.08698365157,0.942470694319,2542208.6,2008042.8,0.938462566635,182633715,0.410762609243,44860.3206358,35269.6793642,0.863375075901,-172727,-123655,-293526,38261,-209481,-965489,156646,332919,1196106,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,-0.0197756295826,-0.0217454912762,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-30T00:00:00.000+09:00",43050,44300,42100,42250,1079224,-0.0298507462687,0.0119760479042,0.0509950248756,50.8858842836,41748.9075482,41854.0083247,-105.100776548,-850.080216117,744.979439569,40167.5,44285,2413.49037196,0.0447378593953,0.243440584168,-0.749812919419,,,,,"2024-05-31T06:52:55.000+09:00",20385,37009,0,0.00710059171598,-0.0579881656805,-0.0733727810651,0,-0.0114810562572,0.0505166475316,0.0518453973984,-0.0459523540702,-0.00248759234433,-0.0201202418016,0.0176326494573,0.0571240324725,24.5431124551,"validation",46055.8333333,-0.0826352072665,1.0518453974,0.917364792733,2483305.8,1964900.95,0.549251095838,181554491,0.342900058143,45056.6998323,35278.3001677,0.712969409253,-795497,-896231,-1137378,599520,648333,-235776,197186,258607,1282742,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-0.0142155914485,-0.0221460530848,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-05-31T00:00:00.000+09:00",42000,43450,41700,42550,971328,0.00710059171598,0.0966494845361,0.0758533501896,51.6618325755,41872.1525408,41905.5632637,-33.4107228708,-686.746317468,653.335594597,40317.5,44076,2366.09820254,0.0445142044206,0.247401818066,-0.850218996277,,,,,"2024-06-03T06:52:55.000+09:00",2451,35415,0,-0.027027027027,-0.0552291421857,-0.0857814336075,0,-0.00591715976331,0.0414201183432,0.0553729769951,-0.0346220165169,-0.000785210878279,-0.0161397489417,0.0153545380634,0.0556074783205,24.4448546203,"validation",45831.6666667,-0.071602603731,1.055372977,0.928397396269,2267534.2,1970972.7,0.49281656717,182525819,0.388044796359,45304.8113999,35330.1886001,0.723817987386,-1036257,-731929,-553992,913375,544030,-910183,106616,189140,1321270,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,0.00669079297269,-0.00250288909509,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-03T00:00:00.000+09:00",43000,43050,40600,41400,1616063,-0.027027027027,-0.0212765957447,0.0697674418605,48.4986970998,41799.5136884,41868.114133,-68.6004446578,-563.117142906,494.516698248,40452.5,43868,2372.09118807,0.044692577542,0.244776292326,-0.335798651201,,,,,"2024-06-04T06:52:55.000+09:00",5658,-100089,0,-0.0253623188406,-0.0338164251208,-0.0736714975845,0,0.0105757931845,0.0575793184489,0.0234225326,-0.0562596881554,-0.00165701557144,-0.0136018633552,0.0119448477838,0.0572968886007,24.9265396623,"validation",45593.3333333,-0.091972510601,1.0234225326,0.908027489399,2079421.4,2004155.4,0.806356133861,180909756,0.365063008587,45403.4064827,35501.5935173,0.59568954729,-605279,-732642,-587346,536649,542676,-801210,48882,184874,1286416,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0444742680872,-0.0326700185268,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-04T00:00:00.000+09:00",41650,42300,40250,40350,1175642,-0.0253623188406,-0.107300884956,0.0549019607843,45.7446914311,41576.5115825,41755.6612343,-179.149651817,-486.323644688,307.173992871,40557.5,43647,2349.08467464,0.0450369854154,0.239048515259,-0.718683175254,,,,,"2024-06-05T06:52:55.000+09:00",-11430,-99968,0,-0.0123915737299,-0.00247831474597,-0.094175960347,0,0.006038647343,0.0495169082126,-0.00511619305924,-0.0755378376521,-0.00443989223833,-0.0120526305995,0.00761273836112,0.0582177118869,24.582671613,"validation",45299.1666667,-0.109255137144,0.994883806941,0.890744862856,1345346,2005526.4,0.58620120882,179734114,0.364129836436,45405.1050788,35709.8949212,0.478597678995,-77202,-1222391,-828852,2329,1003428,-650663,75554,210870,1393572,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.0177500736383,-0.0266882019735,,,0,1,0
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-05T00:00:00.000+09:00",40800,41000,39800,39850,994591,-0.0123915737299,-0.0849598163031,0.0350649350649,44.4502733148,41310.8944159,41614.5011428,-303.606726921,-449.780261134,146.173534214,40625,43392,2267.00719788,0.0451653405553,0.234735797599,-0.867533141504,,,,,"2024-06-07T06:52:55.000+09:00",-4981,167221,0,-0.00125470514429,-0.0163111668758,-0.0627352572146,0,0.0111524163569,0.0297397769517,-0.0190769230769,-0.0816279498525,-0.00761873844217,-0.0112868321489,0.00366809370675,0.0568885118664,24.4029645606,"validation",45015,-0.114739531267,0.980923076923,0.885260468733,1167369.6,2000182.75,0.497250063775,178739523,0.312706051485,45393.0708887,35856.9291113,0.418730235132,-154801,-714003,-881119,622173,1127942,-36235,177889,210383,1465565,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.0226841998521,-0.0181964540855,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-07T00:00:00.000+09:00",40200,40500,39750,39800,864533,-0.00125470514429,-0.0579881656805,0.0127226463104,44.3152304707,41078.4491212,41480.0936508,-401.644529615,-440.153114831,38.5085852152,40650,43134,2158.64954089,0.0449796458423,0.23346657364,-0.910233764525,,,,,"2024-06-10T06:52:55.000+09:00",-13928,78610,0,0.0100502512563,-0.0439698492462,-0.0276381909548,0,0.00878293601004,0.0188205771644,-0.0209102091021,-0.0772940140029,-0.0100915710959,-0.0110591234882,0.000967552392342,0.0542374256504,24.261566947,"validation",44765,-0.110912543282,0.979089790898,0.889087456718,1124431.4,1943405.9,0.444854572069,177874990,0.24814121435,45395.2081092,35904.7918908,0.410435961876,225270,288125,-650611,279948,223104,-234135,138557,126245,1418536,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.0135878525695,-0.0193916431402,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-10T00:00:00.000+09:00",39900,40300,39500,40200,573310,0.0100502512563,-0.0552291421857,0.0791946308725,45.7355536888,40943.3031025,41385.2718989,-441.968796347,-440.516251134,-1.45254521271,40797.5,42856,2061.60314511,0.043271834112,0.220102655245,-1.07315632776,,,,,"2024-06-11T06:52:55.000+09:00",-7687,89734,0,-0.00497512437811,-0.0310945273632,0.00124378109453,0,0.00251256281407,0.0201005025126,-0.0146455052393,-0.0619749859996,-0.0109942486653,-0.0109581156998,-3.61329654903e-05,0.0512836603261,23.8608041363,"validation",44536.6666667,-0.0973729511264,0.985354494761,0.902627048874,1044827.8,1884734.75,0.304186039972,178448300,0.317414028685,45287.3190387,36307.6809613,0.433460569919,424239,238105,-600237,211079,301132,-275117,19273,123527,1439160,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.0179469115199,0.0117473580932,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-11T00:00:00.000+09:00",40250,41650,39950,40000,1045431,-0.00497512437811,-0.0338164251208,0.109570041609,45.1159196569,40798.1795483,41282.6591656,-484.479617331,-449.308924373,-35.170692958,40995,42618,2035.77434903,0.0425096942232,0.192826195064,-0.643558784859,,,,,"2024-06-12T06:52:55.000+09:00",9886,13850,0,0.00625,-0.03875,0.005,0,0.00124378109453,0.0422885572139,-0.0242712525918,-0.0614294429584,-0.0121119904333,-0.0112327231093,-0.00087926732395,0.0508943587257,24.4565745317,"validation",44278.3333333,-0.0966236308202,0.975728747408,0.90337636918,930701.4,1840563.5,0.567995073248,177402869,0.34903033772,44947.4549333,37042.5450667,0.374128862089,450326,341602,213922,-328861,262432,-1037777,-99740,61761,1399054,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.00651149565426,-0.00919619271316,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-12T00:00:00.000+09:00",40050,40600,39750,40250,763936,0.00625,-0.00247831474597,0.09375,46.0989640482,40713.8442332,41206.1658941,-492.321660925,-457.911471684,-34.4101892416,41167.5,42393,1951.07618124,0.0423758845324,0.168952810733,-0.850601644016,,,,,"2024-06-13T06:52:55.000+09:00",-1532,84348,0,-0.0260869565217,0.0223602484472,-0.0111801242236,1,0.00125,0.02125,-0.0222869982389,-0.0505507984809,-0.0122315940603,-0.0113766825263,-0.000854911533953,0.0484739423911,24.1491045779,"validation",44049.1666667,-0.0862483210049,0.977713001761,0.913751678995,848360.2,1824744.75,0.418653622651,178166805,0.343387068246,44645.1824179,37689.8175821,0.368087437302,64700,430027,-472828,28474,249249,-414566,-72321,-21630,1456872,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,-0.00219632058315,0.00358981298079,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-13T00:00:00.000+09:00",40950,41150,38200,39200,2325880,-0.0260869565217,-0.0163111668758,0.0637720488467,42.6441831331,40480.9451204,41057.561013,-576.615892676,-481.652355882,-94.9635367942,41285,42107,2022.42788258,0.0429240639751,0.146016711304,0.346179728988,,,,,"2024-06-14T06:52:33.000+09:00",-64915,40152,0,-0.0293367346939,0.0114795918367,0.093112244898,1,0.0173913043478,0.0732919254658,-0.0505026038513,-0.0690384021659,-0.0147095890989,-0.012287049895,-0.00242253920393,0.051592548025,25.2360410458,"validation",43834.1666667,-0.105720423566,0.949497396149,0.894279576434,1114618,1900331.65,1.22393372757,175840925,0.247110892459,44299.1499631,38270.8500369,0.154131342911,-16619,376287,-386094,65620,-255421,-459526,-36477,-90839,1440129,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0358810675925,-0.0268449934358,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-14T00:00:00.000+09:00",38950,39000,37350,38050,1691473,-0.0293367346939,-0.0439698492462,-0.0764563106796,39.1808342008,40106.9535634,40834.7787158,-727.825152394,-530.886915185,-196.938237209,41127.5,41806,2010.11160525,0.0345430030352,0.161852001334,-0.0486169075472,,,,,"2024-06-17T06:52:33.000+09:00",5577,297403,0,0.0236530880421,0.0591327201051,0.113009198423,1,-0.00637755102041,0.0420918367347,-0.0748282779162,-0.0898435631249,-0.0191281248987,-0.0139523499391,-0.00517577495951,0.0528281630816,24.8877666682,"validation",43598.3333333,-0.127260216369,0.925171722084,0.872739783631,1280006,1741189.05,0.971447069461,174149452,0.0811530201158,44455.7840924,37799.2159076,0.0376746824304,-93415,22917,-312642,123896,106380,-359818,-22611,-99407,1270922,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.0306180925702,-0.0188470235626,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-17T00:00:00.000+09:00",37750,39450,37750,38950,858674,0.0236530880421,-0.0310945273632,-0.0557575757576,43.0771356266,39928.9607075,40695.1654776,-766.204770094,-577.950486167,-188.254283928,41012.5,41555,1987.96077631,0.0350349762807,0.168716889415,-0.795291588742,,,,,"2024-06-18T06:52:33.000+09:00",8288,136511,0,-0.012836970475,0.0308087291399,0.0603337612323,1,-0.00788436268068,0.0446780551905,-0.0502895458702,-0.0626880038503,-0.019671496023,-0.0148382666538,-0.00483322936913,0.0510387875817,24.2331786692,"validation",43364.1666667,-0.101792955013,0.94971045413,0.898207044987,1337078.8,1596113.5,0.537978032264,175008126,-0.00236374167627,44472.2507136,37552.7492864,0.20192939163,319793,325581,34554,251685,289855,-116016,-556870,-597773,695957,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,0.0288444657148,0.0273993620652,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-18T00:00:00.000+09:00",39400,39850,38300,38450,906690,-0.012836970475,-0.03875,-0.0801435406699,41.4869924889,39701.4282909,40528.8569237,-827.428632736,-627.84611548,-199.582517255,40845,41280,1956.67786371,0.034916653735,0.17686616623,-0.688909874846,,,,,"2024-06-19T06:52:33.000+09:00",-4065,-187517,0,0.0702210663199,0.0780234070221,0.0546163849155,1,0.0115532734275,0.0397946084724,-0.0586363079936,-0.0685562015504,-0.0215196003312,-0.0163288976718,-0.00519070265943,0.0508888911239,24.2746698595,"validation",43141.6666667,-0.108750241453,0.941363692006,0.891249758547,1309330.6,1553029.35,0.583820260705,174101436,-0.0885533489757,44457.0492798,37232.9507202,0.168470746874,479948,405909,397959,298207,371647,109158,-753798,-744897,149576,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.0200597393245,-0.0128253284893,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-19T00:00:00.000+09:00",38800,41350,38600,41150,2092245,0.0702210663199,0.0223602484472,-0.0294811320755,51.827993513,39924.285477,40574.8675219,-650.582044973,-632.393301379,-18.1887435944,40782.5,41125,2024.05801631,0.0383086866604,0.173843889689,0.583462196952,,,,,"2024-06-20T06:52:36.000+09:00",1629,431969,0,-0.0364520048603,-0.0182260024301,-0.0959902794654,0,0.00910273081925,0.0715214564369,0.00901121804696,0.000607902735562,-0.0158100132436,-0.0153680024636,-0.000442010779938,0.0491873150986,25.1787274162,"validation",42970.8333333,-0.0423737030932,1.00901121805,0.957626296907,1574992.4,1547071.5,1.35239062965,176193681,-0.0927454225613,44327.3942156,37237.6057844,0.551835115189,307056,265273,-50162,452172,530078,823945,-733502,-760588,-105454,,,,,,,,,,,,,,,0.0120879041362,0.00258455090517,0.0581331621837,0.0676365154147,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-20T00:00:00.000+09:00",41150,41150,39400,39650,1040405,-0.0364520048603,0.0114795918367,-0.046875,46.8719474261,39882.0877113,40506.3588166,-624.271105331,-630.768862169,6.49775683841,40685,40955,2004.48244371,0.0389108786919,0.174847658047,-0.527210770012,,,,,"2024-06-21T06:52:42.000+09:00",-455,-236732,0,0.016393442623,-0.0126103404792,-0.0680958385876,0,0,0.0425273390036,-0.0254393511122,-0.0318642412404,-0.0157445423791,-0.0159084202313,0.000163877852167,0.0505544121996,24.4429668455,"validation",42755,-0.0726230850193,0.974560648888,0.927376914981,1317897.4,1535523.4,0.677557242045,175153276,-0.0859222985465,44241.8384838,37128.1615162,0.354505622801,73323,415523,-45848,178968,403203,1066243,-236274,-797570,-345107,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.0401340874176,-0.032201972927,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-21T00:00:00.000+09:00",39100,40550,38800,40300,1056297,0.016393442623,0.0591327201051,-0.0347305389222,49.1415051079,39946.3819095,40491.0729783,-544.691068798,-613.553303495,68.8622346969,40612.5,40827,1986.3051263,0.0390966841615,0.173642510007,-0.490635693709,,,,,"2024-06-24T06:52:42.000+09:00",-8457,118016,0,-0.00372208436725,-0.0285359801489,-0.0992555831266,0,-0.0138713745271,0.0441361916772,-0.0076946752847,-0.0129081245254,-0.0135159074143,-0.0152246477294,0.00170874031506,0.0492879683947,24.4743867017,"validation",42548.3333333,-0.052841866113,0.992305324715,0.947158133887,1190862.2,1519651.35,0.695091673495,176209573,-0.097264250777,44138.5282188,37086.4717812,0.455686684762,-587026,-87702,-672891,276897,524648,1502465,313109,-409177,-123732,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.0247171889855,0.0220376916696,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-24T00:00:00.000+09:00",39900,41100,39700,40150,809716,-0.00372208436725,0.0308087291399,0.034793814433,48.625276583,39977.7077696,40465.8083133,-488.100543665,-588.462751529,100.362207864,40680,40717,1944.42618871,0.0357100169674,0.168887464563,-0.683276546714,,,,,"2024-06-25T06:52:42.000+09:00",-11883,57638,0,0.0323785803238,-0.0311332503113,-0.134495641345,0,-0.00992555831266,0.0347394540943,-0.0130285152409,-0.0139253874303,-0.0121569251224,-0.0146566065138,0.00249968139138,0.0484290457961,24.2048165673,"validation",42315.8333333,-0.0511825754741,0.986971484759,0.948817424526,1181070.6,1457627.85,0.555502558489,175399857,-0.0588519559365,44115.1710292,37244.8289708,0.42285682496,-188819,-243339,-411582,-137996,140397,1275414,323060,119342,-165764,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,0.00329234675628,0.00935448687368,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-25T00:00:00.000+09:00",39700,41700,39300,41450,1010922,0.0323785803238,0.0780234070221,-0.0200945626478,53.2125987785,40204.2142666,40538.7114012,-334.497134588,-537.669628141,203.172493553,40637.5,40659,1976.96717523,0.0304284259776,0.166075393354,-0.402406026434,,,,,"2024-06-26T06:52:41.000+09:00",1009,91167,0,-0.0253317249698,-0.0747889022919,-0.177322074789,0,-0.0112079701121,0.0597758405978,0.0199938480468,0.0194544873214,-0.00806989468245,-0.012971522995,0.0049016283125,0.047695227388,24.4586165043,"validation",42141.6666667,-0.0164128930196,1.01999384805,0.98358710698,1201917,1380342.6,0.732370355012,176410779,-0.11813697556,44011.9443987,37263.0556013,0.620390189317,-468154,-532579,-517710,127716,232712,1409467,343009,299237,-199025,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,0.0288845682503,0.0318200671571,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-26T00:00:00.000+09:00",41800,41800,40150,40400,856203,-0.0253317249698,-0.0182260024301,-0.106194690265,49.3775580061,40234.3351487,40528.4364826,-294.101333919,-488.955969296,194.854635378,40397.5,40616,1953.612377,0.0263755668246,0.131027755255,-0.698254980514,,,,,"2024-06-27T06:52:41.000+09:00",2282,-95095,0,-0.0309405940594,-0.095297029703,-0.188118811881,0,0.00844390832328,0.0398069963812,6.18850176373e-05,-0.00531810124089,-0.00727973598809,-0.0121028705271,0.00482313453905,0.048356742005,24.2668478405,"validation",41956.6666667,-0.0371017716692,1.00006188502,0.962898228331,954708.6,1180851.8,0.725072358784,175554576,-0.379540091314,43044.0968715,37750.9031285,0.500472304647,-62801,-457559,-984650,58936,131412,1914167,-6139,318186,-253162,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.0316970881668,-0.0254861211028,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-27T00:00:00.000+09:00",40250,40250,39100,39150,663654,-0.0309405940594,-0.0126103404792,-0.101033295063,45.2010841691,40067.5143566,40426.3300765,-358.815719903,-462.927919418,104.112199515,40177.5,40540,1906.92577864,0.0260720902041,0.112796365907,-1.01728878139,,,,,"2024-06-28T06:52:41.000+09:00",-7232,-54840,0,0,-0.0459770114943,-0.168582375479,0,-0.00371287128713,0.0284653465347,-0.0255740153071,-0.0342871238283,-0.00916515248794,-0.0118244679289,0.00265931544099,0.0487081935797,23.9806719098,"validation",41717.5,-0.0615449152035,0.974425984693,0.938455084797,879358.4,1119810.85,0.592648303059,174890922,-0.345718788133,42443.4379956,37911.5620044,0.273272701639,-466213,-782875,-705068,363716,325145,1600869,94568,450184,-227842,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,-0.0280788974566,-0.0268200411691,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-06-28T00:00:00.000+09:00",39250,39650,38950,39150,456315,0,-0.0285359801489,-0.0733727810651,45.2010841691,39926.3583017,40331.7871078,-405.428806131,-451.42809676,45.9992906294,40022.5,40451,1820.71679446,0.0254524425014,0.104708403197,-1.34201186568,,,,,"2024-07-01T06:52:41.000+09:00",1766,24306,0,-0.00638569604087,-0.0114942528736,-0.182630906769,0,0.00255427841635,0.0178799489144,-0.0218002373665,-0.0321623692863,-0.0103557804887,-0.0115307304409,0.00117494995222,0.0465061761036,23.606094341,"validation",41485,-0.056285404363,0.978199762634,0.943714595637,759362,1088665.4,0.419150824487,174890922,-0.306043022953,42117.8460335,37927.1539665,0.291800498328,-190189,-135742,87598,54010,9825,863957,137415,123543,-258796,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,-0.00494242221791,-0.00213438263876,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-01T00:00:00.000+09:00",38750,39150,38350,38900,596899,-0.00638569604087,-0.0311332503113,-0.0857814336075,44.3313422533,39768.4570245,40225.7288035,-457.271779032,-452.596833215,-4.67494581715,39840,40409,1747.80845199,0.0253415086913,0.0902442345561,-0.979831650832,,,,,"2024-07-02T06:52:41.000+09:00",26065,38708,0,-0.0141388174807,0.0347043701799,-0.159383033419,1,-0.0102171136654,0.0204342273308,-0.02359437751,-0.0373431661264,-0.0117550585869,-0.0116348800312,-0.000120178555711,0.0449308085346,23.8682527285,"validation",41275,-0.0575408843125,0.97640562249,0.942459115687,716798.6,1069943.95,0.557878756172,174294023,-0.384683515431,41637.6651524,38042.3348476,0.238549751947,-38174,-306914,13433,-71306,198102,929486,114854,109980,-244924,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.00870535920719,-0.0143696092292,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-02T00:00:00.000+09:00",38900,38950,37650,38350,688619,-0.0141388174807,-0.0747889022919,-0.0736714975845,42.3984872548,39550.2328669,40086.7859292,-536.553062313,-469.388079034,-67.1649832784,39687.5,40328,1715.82213399,0.0249120016491,0.08866821417,-0.708847352442,,,,,"2024-07-03T06:52:41.000+09:00",-1602,-155454,0,-0.0469361147327,0.0482398956975,-0.165580182529,1,0,0.0334190231362,-0.0337007874016,-0.0490478079746,-0.0139909533849,-0.012239584851,-0.00175136853399,0.0447411247456,23.9969532286,"validation",41044.1666667,-0.0656406716342,0.966299212598,0.934359328366,652338,1023571.75,0.672760849447,173605404,-0.356807033801,41447.0098749,37927.9901251,0.11992256507,154632,-160089,54843,-181136,16293,883084,39243,146418,-237481,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,-0.00577668918535,0.00621176978246,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-03T00:00:00.000+09:00",38000,38200,36200,36550,1211562,-0.0469361147327,-0.095297029703,-0.094175960347,36.751036136,39088.6585797,39824.8017863,-736.143206623,-522.739104552,-213.404102071,39497.5,40179,1746.83483871,0.0262650338835,0.111312822709,0.393500619967,,,,,"2024-07-04T06:52:41.000+09:00",-22829,-69390,0,0.0218878248974,0.0889192886457,-0.112175102599,1,-0.00912646675359,0.0521512385919,-0.0746249762643,-0.0903208143558,-0.0201407170075,-0.0143020274843,-0.00583868952315,0.0477930188429,24.5138574594,"validation",40838.3333333,-0.105007550096,0.925375023736,0.894992449904,723409.8,1025367.75,1.18158777668,172393842,-0.357933629178,41695.7891075,37299.2108925,-0.17040772526,-3178,-76119,161622,-18416,-67527,843212,29595,159277,-304755,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.0516648677084,-0.0543947548262,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-04T00:00:00.000+09:00",36950,37400,36350,37350,643911,0.0218878248974,-0.0459770114943,-0.0627352572146,40.5417122833,38821.1726443,39641.4831355,-820.310491122,-582.253381866,-238.057109256,39372.5,40047,1697.06092166,0.0268129103029,0.120929375618,-0.757491706102,,,,,"2024-07-05T06:52:41.000+09:00",-6106,-45552,0,0.0361445783133,0.147255689424,-0.152610441767,1,0.0109439124487,0.0287277701778,-0.051368340847,-0.0673458686044,-0.0219627976204,-0.015589113303,-0.00637368431742,0.0454367047298,23.9034039874,"validation",40658.3333333,-0.0813691330191,0.948631659153,0.918630866981,719461.2,1007833.75,0.638905970355,173037753,-0.282872547184,41753.1459208,36991.8540792,0.0752203252133,79707,239006,247941,-125904,-291518,181409,53948,69360,-368865,,,,,,,,,,,,,,,0.0110701107011,0.00563329745246,0.0108177141963,0.0162545274449,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-05T00:00:00.000+09:00",37000,39300,37000,38700,988598,0.0361445783133,-0.0114942528736,-0.0276381909548,46.38161316,38802.5306991,39571.743644,-769.212944889,-619.645294471,-149.567650419,39317.5,39946,1740.12799868,0.0281325848756,0.121544295681,-0.0530708088578,,,,,"2024-07-08T06:52:41.000+09:00",1018,112431,0,0.0400516795866,0.094315245478,-0.241602067183,1,-0.00937081659973,0.0615796519411,-0.0157054746614,-0.0311921093476,-0.0198763034855,-0.0160115063171,-0.00386479716844,0.0449645477696,24.3676379358,"validation",40525,-0.045033929673,0.984294525339,0.954966070327,825917.8,1014037,0.974913144195,174026351,-0.18976817414,41706.9089227,36928.0910773,0.370783942814,207441,237541,37014,-82442,-120159,520694,-119836,-110833,-495874,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,0.0229442979533,0.0281998583408,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-08T00:00:00.000+09:00",38700,40450,38700,40250,1096142,0.0400516795866,0.0347043701799,0.00124378109453,52.1880791001,39025.2182838,39621.9848555,-596.766571689,-615.069549914,18.3029782254,39320,39909,1740.83314163,0.0294512025989,0.121729333485,0.119393305371,,,,,"2024-07-09T06:52:41.000+09:00",-8199,169351,0,-0.00124223602484,0.0260869565217,-0.417391304348,1,0,0.0452196382429,0.0236520854527,0.00854443859781,-0.0148264986755,-0.0152812310538,0.00045473237827,0.0432505128356,24.510172583,"validation",40435,-0.00457524421912,1.02365208545,0.995424755781,925766.4,1040178.6,1.05380172213,175122493,-0.159867113205,41713.1986963,36926.8013037,0.69430062398,303483,265538,40866,-139038,-135259,493095,-166576,-122153,-490604,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.0416133989452,0.0261518105616,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-09T00:00:00.000+09:00",40550,40850,39700,40200,700680,-0.00124223602484,0.0482398956975,0.005,51.9924823288,39205.9539325,39664.8007921,-458.846859675,-583.825011866,124.978152191,39330,39866,1698.63077437,0.029427783683,0.122355311677,-0.679123934678,,,,,"2024-07-10T06:52:41.000+09:00",-11091,67135,0,-0.00995024875622,0.00870646766169,-0.355721393035,1,0.00745341614907,0.0285714285714,0.022120518688,0.00837806652285,-0.0114141009869,-0.0145230102454,0.00310890925849,0.042254496875,24.0614288457,"validation",40365.8333333,-0.00410825987324,1.02212051869,0.995891740127,928178.6,1022941.05,0.684966157141,174421813,-0.145710058268,41736.1172041,36923.8827959,0.680789198154,33435,117809,-168950,125350,14968,635620,-166233,-136116,-435358,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.0046085089099,-0.00258058136449,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-10T00:00:00.000+09:00",40050,40600,39200,39800,481590,-0.00995024875622,0.0889192886457,-0.0111801242236,50.366169954,39297.3456352,39674.8155483,-377.469913115,-542.553992116,165.084079001,39307.5,39856,1677.30000478,0.0294861796972,0.121073766052,-1.08466582455,,,,,"2024-07-11T06:52:41.000+09:00",-9740,29751,0,0.0766331658291,-0.0653266331658,-0.342964824121,0,-0.00373134328358,0.0348258706468,0.0125294155059,-0.00140505820955,-0.00948416867123,-0.0136320098522,0.00414784118093,0.0421432162004,23.6764706,"validation",40320,-0.0128968253968,1.01252941551,0.987103174603,782184.2,1008823.75,0.477377738183,173940223,-0.20948069472,41687.0535296,36927.9464704,0.603485799727,-342504,-101785,-370190,289458,187715,781678,12335,-128093,-411218,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,-0.0101629865168,-0.00777689155857,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-11T00:00:00.000+09:00",40200,44950,39700,42850,6881735,0.0766331658291,0.147255689424,0.093112244898,60.5095003853,39843.9078451,39910.0143966,-66.1065514158,-447.264503976,381.15795256,39490,39939,1932.49286158,0.0332266851268,0.143575070579,4.18190640865,,,,,"2024-07-12T06:52:27.000+09:00",2216,631338,0,-0.0116686114352,-0.137689614936,-0.392065344224,0,0.0100502512563,0.131909547739,0.0850848316029,0.0728861513809,-0.00154274332359,-0.0104379114113,0.00889516808775,0.0450990166063,26.4098422824,"validation",40318.3333333,0.0627919474185,1.0850848316,1.06279194742,2029749,1236616.5,5.56497103184,180821958,0.201397644298,42324.8897686,36655.1102314,1.09261563487,-394649,-208818,-337164,444770,435415,872245,-92231,-268332,-546358,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,0.0684880886148,0.0837731110857,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-12T00:00:00.000+09:00",42000,43600,41950,42350,1504489,-0.0116686114352,0.094315245478,0.113009198423,58.4023854812,40229.4604843,40090.7540709,138.706413464,-330.070320488,468.776733952,39705,39982,1912.31480004,0.0325294603809,0.151725248477,0.205752739248,,,,,"2024-07-15T06:52:31.000+09:00",-32,-21456,0,-0.0247933884298,-0.142857142857,-0.376623376623,0,-0.0198366394399,0.0385064177363,0.0666162951769,0.0592266519934,0.00327523998735,-0.00779386825237,0.0110691082397,0.0451550129879,24.8776875637,"validation",40297.5,0.0509336807494,1.06661629518,1.05093368075,2132927.2,1227267.3,1.22588534706,179317469,0.210549771839,42717.1254954,36692.8745046,0.93905873179,-264153,-353785,-339688,343833,441243,855557,-116388,-132668,-529135,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.000211652109472,-0.0092636936717,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-15T00:00:00.000+09:00",42800,42900,40650,41300,1530860,-0.0247933884298,0.0260869565217,0.0603337612323,54.1387792445,40394.1588714,40180.3278434,213.831027961,-221.290050798,435.121078759,39822.5,40017,1936.43517146,0.0329178552737,0.154082527063,0.200563667347,,,,,"2024-07-16T06:52:31.000+09:00",-5126,-18691,0,-0.0181598062954,-0.158595641646,-0.34382566586,0,0.0106257378985,0.0531286894923,0.0371021407496,0.0320613739161,0.00517750673028,-0.00535811261013,0.0105356193404,0.0468870501565,24.8699580059,"validation",40302.5,0.0247503256622,1.03710214075,1.02475032566,2219870.8,1260876.6,1.21412357086,177786609,0.110180607682,42890.475717,36754.524283,0.740793952804,-763018,-1168286,-1453001,833766,1160519,1363759,52747,91230,198399,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,-0.0261654570332,-0.0277450447676,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-16T00:00:00.000+09:00",41100,41300,40100,40550,764696,-0.0181598062954,0.00870646766169,0.0546163849155,51.2601670104,40418.1344296,40207.7109661,210.423463501,-134.947347938,345.370811439,39927.5,40054,1883.83265922,0.0330697532489,0.151083943753,-0.362726794399,,,,,"2024-07-17T06:52:41.000+09:00",3485,29091,0,-0.0826140567201,-0.159062885327,-0.34401972873,0,-0.00484261501211,0.0290556900726,0.0155907582493,0.0123832825685,0.00518923461162,-0.00332792473338,0.00851715934499,0.0464570322864,24.1575247078,"validation",40271.6666667,0.0069113934528,1.01559075825,1.00691139345,2232674,1253776.9,0.609913932854,177021913,0.11646717211,42943.7020821,36911.2979179,0.603192687867,-800805,-1043058,-1617917,664647,974712,1238685,257638,155539,465078,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.0199669172947,-0.00260075930168,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-17T00:00:00.000+09:00",40550,40600,37200,37200,1971494,-0.0826140567201,-0.0653266331658,-0.0959902794654,40.8198374854,39923.0368251,39984.9175612,-61.8807361583,-120.334025582,58.4532894241,39730,40033,1992.13032641,0.0343338782387,0.160222951441,0.538170389147,,,,,"2024-07-18T06:52:41.000+09:00",11596,-347575,0,-0.00672043010753,-0.118279569892,-0.235215053763,0,0,0.0838471023428,-0.0636798389127,-0.0707666175405,-0.00166346064942,-0.00323478563394,0.00157132498452,0.053551890495,25.0183662292,"validation",40158.3333333,-0.0736667358373,0.936320161087,0.926333264163,2530654.8,1247739.35,1.58005275701,175050419,-0.0458133343314,42912.8289304,36547.1710696,0.102554825385,-1229230,-1240511,-1875974,1099233,1251018,1502618,252019,107016,456386,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,-0.0746589680802,-0.0704655592034,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-18T00:00:00.000+09:00",35700,36950,34700,36950,1527675,-0.00672043010753,-0.137689614936,-0.0680958385876,40.1624308766,39465.6465443,39760.108853,-294.462308699,-155.159682206,-139.302626493,39595,40002,2028.40673167,0.0335504654049,0.172049813935,0.1899769453,,,,,"2024-07-19T06:52:41.000+09:00",13068,-150552,0,-0.0175913396482,-0.119079837618,-0.204330175913,0,-0.0403225806452,0.0604838709677,-0.0668013638086,-0.0762961851907,-0.00796920997832,-0.00419917949136,-0.00377003048696,0.0548959873253,24.7565784561,"validation",40041.6666667,-0.0772112382934,0.933198636191,0.922788761707,1459842.8,1272102.85,1.20090525699,173522744,-0.0640880570309,43001.1561914,36188.8438086,0.111732426319,-343426,-1117063,-1869750,282724,998473,1467515,55672,239133,490345,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-5.9132807568e-05,0.00163490681872,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-19T00:00:00.000+09:00",36600,37050,36250,36300,566428,-0.0175913396482,-0.142857142857,-0.0992555831266,38.4294835068,38978.623999,39503.8044935,-525.180494493,-229.163844663,-296.01664983,39395,39942,1940.66339369,0.0333876752007,0.186629048252,-0.503303448985,,,,,"2024-07-22T06:52:41.000+09:00",-11239,-89235,0,-0.0426997245179,-0.118457300275,-0.212121212121,0,-0.00947225981055,0.021650879567,-0.0785632694504,-0.0911822142106,-0.0144677822174,-0.00631305357199,-0.00815472864545,0.0534618014792,23.7466782755,"validation",39917.5,-0.0906244128515,0.92143673055,0.909375587148,1272230.6,1247609.4,0.454010686357,172956316,-0.130379628432,43071.1256779,35718.8743221,0.0790405074323,308845,-470060,-722046,-124633,506246,837155,-170630,101297,-18661,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,-0.00736243742288,-0.0251781502697,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-22T00:00:00.000+09:00",36000,36450,34600,34750,895979,-0.0426997245179,-0.158595641646,-0.134495641345,34.5959944662,38328.0664607,39151.6708273,-823.604366617,-348.051949054,-475.552417563,39125,39892,1934.187437,0.0343986247303,0.21337490706,-0.263241604206,,,,,"2024-07-23T06:52:41.000+09:00",-485,95764,0,-0.0187050359712,-0.0589928057554,-0.117985611511,0,-0.00826446280992,0.0509641873278,-0.111821086262,-0.128898024667,-0.0237008450825,-0.010015883426,-0.0136849616565,0.0556600701295,24.1616071052,"validation",39795,-0.126774720442,0.888178913738,0.873225279558,1145254.4,1251922.55,0.715682451762,172060337,-0.133375662895,43299.1466194,34950.8533806,-0.0240592148462,968455,490962,-718700,-882105,-464853,758509,-55944,-1675,77382,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,-0.0312704785262,-0.0200624043133,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-23T00:00:00.000+09:00",35500,35900,33500,34100,983345,-0.0187050359712,-0.159062885327,-0.177322074789,33.1046268214,37677.5946975,38777.4729883,-1099.87829074,-498.417217391,-601.46107335,38757.5,39853,1967.45976293,0.0332878655856,0.235641056832,-0.197571607444,,,,,"2024-07-24T06:52:41.000+09:00",330,45116,0,-0.0381231671554,-0.0615835777126,-0.0953079178886,0,0.0215827338129,0.0690647482014,-0.120170289621,-0.144355506486,-0.0322544953297,-0.014616340686,-0.0176381546437,0.0576967672413,24.2357679673,"validation",39657.5,-0.140137426716,0.879829710379,0.859862573284,1188984.2,1250543.7,0.786333976174,171076992,-0.213258720987,43323.9291301,34191.0708699,-0.00997178181579,892636,576378,-508960,-882320,-548494,457479,16161,-2344,163497,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.0226058722266,-0.0213718343316,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-24T00:00:00.000+09:00",32550,33650,31650,32800,2062600,-0.0381231671554,-0.118279569892,-0.188118811881,30.2920627495,36927.1955133,38334.6972113,-1407.50169807,-680.234113526,-727.26758454,38377.5,39773,2001.92692272,0.0337126457332,0.269955247916,0.552600572968,,,,,"2024-07-25T06:52:41.000+09:00",-520,-354385,0,-0.00762195121951,-0.0106707317073,-0.077743902439,0,-0.0454545454545,0.058651026393,-0.145332551625,-0.175319940663,-0.0429116371362,-0.0207388449246,-0.0221727922116,0.0610343574,24.9376616753,"validation",39532.5,-0.170302915323,0.854667448375,0.829697084677,1207205.4,1310863.55,1.57346659002,169014392,-0.249460899268,43557.6037634,33197.3962366,-0.0383579417236,267012,1026182,-392233,-340117,-933104,438102,95384,-55338,82862,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,-0.0325073158926,-0.040745932264,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-25T00:00:00.000+09:00",32600,33100,31650,32550,842849,-0.00762195121951,-0.119079837618,-0.168582375479,29.7682828222,36253.7808189,37906.2011216,-1652.42030269,-874.671351359,-777.748951329,38047.5,39687,1962.5035711,0.0333626804866,0.302290212836,-0.351581346348,,,,,"2024-07-26T06:52:40.000+09:00",29919,46414,0,-0.0168970814132,-0.0276497695853,-0.0783410138249,0,-0.00609756097561,0.0442073170732,-0.144490439582,-0.179832186862,-0.050765600697,-0.0268716236977,-0.0238939769994,0.0602919683901,24.0350757464,"validation",39430,-0.174486431651,0.855509560418,0.825513568349,1070240.2,1319823.3,0.638607456013,168171543,-0.254556007611,43798.1934364,32296.8065636,0.0220141657042,95089,929477,-157398,-12122,-759699,382671,-75026,-132373,-92212,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,0.00979923476959,0.0132070325078,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-26T00:00:00.000+09:00",32550,32950,31950,32000,617913,-0.0168970814132,-0.118457300275,-0.182630906769,28.5967769874,35599.3530006,37468.7047422,-1869.35174161,-1073.60742941,-795.744312198,37690,39503,1893.75331602,0.0333473422903,0.334055927255,-0.525156075734,,,,,"2024-07-29T06:52:40.000+09:00",18453,-77906,0,0.021875,-0.0828125,-0.0828125,0,0,0.0307219662058,-0.150968426638,-0.18993494165,-0.0584172419252,-0.033550232169,-0.0248670097562,0.0591797911256,23.7075941317,"validation",39293.3333333,-0.185612487275,0.849031573362,0.814387512725,1080537.2,1327903.2,0.465329852357,167553630,-0.276273601871,43985.2839491,31394.7160509,0.0480743961677,456100,723633,137329,-268726,-692587,134743,-156700,11586,-130618,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.0247365295161,-0.0172357285805,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-29T00:00:00.000+09:00",32300,32850,32100,32700,369511,0.021875,-0.0589928057554,-0.159383033419,32.2511480792,35153.2986928,37115.4673539,-1962.16866108,-1251.31967574,-710.848985339,37380,39332,1819.19950773,0.0340399296306,0.354640316517,-0.696853819708,,,,,"2024-07-30T06:52:40.000+09:00",12418,10428,0,-0.0214067278287,-0.282874617737,-0.113149847095,0,0.009375,0.0234375,-0.125200642055,-0.168615885284,-0.0600051578313,-0.0382666567505,-0.0217385010807,0.0556330124689,23.2150661459,"validation",39179.1666667,-0.165372753377,0.874799357945,0.834627246623,975243.6,1316533.8,0.280669588582,167923141,-0.24195664403,44008.2275157,30751.7724843,0.146964441934,315806,373533,-38253,-306328,-357327,203080,22388,22994,-9604,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,0.00956488615982,0.00879761397262,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-30T00:00:00.000+09:00",32300,32500,31300,32000,453638,-0.0214067278287,-0.0615835777126,-0.165580182529,30.5664410424,34668.175817,36736.5438462,-2068.36802921,-1414.72934644,-653.63868277,37062.5,39136,1789.25668575,0.0341414905056,0.378244423907,-0.623378861398,,,,,"2024-07-31T06:52:40.000+09:00",-8116,56505,0,0.0140625,-0.190625,-0.0671875,0,-0.0122324159021,0.0366972477064,-0.136593591906,-0.182338511856,-0.0646365009127,-0.0442102920761,-0.0204262088366,0.0559142714297,23.398545984,"validation",39067.5,-0.18090484418,0.863406408094,0.81909515582,869302.2,1304784.75,0.34767267168,167469503,-0.235130775402,44071.8419805,30053.1580195,0.138874803508,279414,316255,-32616,-424771,-302150,139036,174381,25847,42926,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,-0.0115207385247,-0.0161962673032,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-07-31T00:00:00.000+09:00",32050,32600,30950,32450,837401,0.0140625,-0.0106707317073,-0.112175102599,32.9898082582,34326.917999,36419.0220798,-2092.10408082,-1550.20429331,-541.899787509,36857.5,38937,1779.30977963,0.0332788201556,0.395656362332,-0.327719679134,,,,,"2024-08-01T06:52:40.000+09:00",8784,40636,0,-0.0246533127889,-0.194144838213,-0.112480739599,0,0.0015625,0.0515625,-0.119582174591,-0.166602460385,-0.0644716203643,-0.0477720891622,-0.0166995312021,0.0548323506819,24.0255140489,"validation",38970.8333333,-0.16732599166,0.880417825409,0.83267400834,624262.4,1286076.7,0.651128350276,168306904,-0.158891689741,44148.9521873,29566.0478127,0.197762538465,-197436,259185,-56929,-21110,-373580,132049,230378,146580,70165,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,0.00219334555856,0.0148462965612,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-01T00:00:00.000+09:00",33200,33250,31650,31650,978287,-0.0246533127889,-0.0276497695853,-0.152610441767,30.9234755171,33915.0844607,36065.761185,-2150.67672433,-1670.29877952,-480.377944813,36572.5,38738,1766.50193822,0.0329161840828,0.417248294103,-0.238054549048,,,,,"2024-08-02T06:52:40.000+09:00",-1807,-183853,0,-0.0726698262243,-0.176935229068,-0.0631911532385,0,0.0231124807396,0.0493066255778,-0.134595666143,-0.182972791574,-0.0679518712268,-0.0527740530653,-0.0151778181616,0.0558136473373,24.1560517896,"validation",38856.6666667,-0.185467959166,0.865404333857,0.814532040834,651350,1302795.5,0.750913708253,167328617,-0.219110980964,44202.406618,28942.593382,0.1774206916,-139687,138757,-257647,-16153,-361358,312831,156596,254616,93044,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.0271761500605,-0.0375774241006,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-02T00:00:00.000+09:00",30700,31000,29100,29350,1264355,-0.0726698262243,-0.0828125,-0.241602067183,25.9005960484,33212.7637744,35568.2973936,-2355.53361911,-1807.34574743,-548.187871674,36105,38490,1822.46608549,0.0341872296328,0.452975523806,-0.0383661222401,,,,,"2024-08-05T06:52:40.000+09:00",16792,25501,0,-0.201022146508,-0.100511073254,-0.0119250425894,0,-0.0300157977883,0.0600315955766,-0.187093200388,-0.237464276435,-0.080256682082,-0.0615790714628,-0.0186776106192,0.0620942448209,24.337120494,"validation",38690.8333333,-0.24142238687,0.812906799612,0.75857761313,780638.4,1316583.35,0.960330388501,166064262,-0.30237694408,44282.3406435,27927.6593565,0.0869684109735,-149011,-288856,-389068,96318,62894,317796,58805,241352,221567,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,-0.0361321400978,-0.0306308110682,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-05T00:00:00.000+09:00",28350,28750,22650,23450,2300780,-0.201022146508,-0.282874617737,-0.417391304348,17.8782891271,31710.8001168,34670.6457348,-2959.84561793,-2037.84572153,-921.999896399,35265,38183,2170.8613651,0.051447822879,0.545865460215,0.671100639828,,,,,"2024-08-06T06:52:40.000+09:00",54755,329938,0,0.10447761194,0.155650319829,0.189765458422,1,-0.0340715502555,0.207836456559,-0.335034736991,-0.385852342666,-0.126219429336,-0.086901736526,-0.0393176928102,0.0925740454201,24.7113845277,"validation",38460.8333333,-0.390288821962,0.664965263009,0.609711178038,1166892.2,1376815.25,1.67108840493,163763482,-0.412510356782,44889.9727272,25640.0272728,-0.113767972899,217183,160562,-143229,-256373,-323625,14714,46898,171090,283639,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,-0.113345262579,-0.0880404827709,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-06T00:00:00.000+09:00",24200,26700,24200,25900,1979163,0.10447761194,-0.190625,-0.355721393035,27.8692795147,30816.8308681,34020.9682729,-3204.13740484,-2271.1040582,-933.033346647,34550,37855,2247.94269617,0.0585750416316,0.588245371426,0.391982913566,,,,,"2024-08-07T06:52:40.000+09:00",39697,164815,0,0.00965250965251,0.027027027027,-0.00772200772201,1,0.0319829424307,0.106609808102,-0.250361794501,-0.315810328887,-0.123711868913,-0.0876874153744,-0.0360244535385,0.0867931542921,24.6601828337,"validation",38291.6666667,-0.323612622416,0.749638205499,0.676387377584,1471997.2,1440739.4,1.37371338633,165742645,-0.301205339425,44711.9387914,24388.0612086,0.0743922406162,214034,73377,-77048,-187123,-123710,358,-21647,58588,237630,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,0.071465795676,0.0443138577452,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-07T00:00:00.000+09:00",25900,27000,25150,26150,1201332,0.00965250965251,-0.194144838213,-0.342964824121,28.8208953948,30098.8568884,33437.9335861,-3339.07669767,-2484.69858609,-854.378111575,33867.5,37474,2219.51821787,0.058896662551,0.619363653341,-0.202895626979,,,,,"2024-08-08T06:52:40.000+09:00",-20039,-181060,0,-0.0038240917782,0.0879541108987,-0.0325047801147,1,0,0.0714285714286,-0.227873329889,-0.302182846774,-0.127689357463,-0.0950171543438,-0.0326722031195,0.0848764136852,24.1705459687,"validation",38114.1666667,-0.313903404246,0.772126670111,0.686096595754,1544783.4,1476726.5,0.813510152354,166943977,-0.236883607086,44355.6492648,23379.3507352,0.132084755605,36807,-54613,-9757,-31985,52019,-3647,-2827,8147,206405,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,-0.00868898470746,-0.0117291815069,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-08T00:00:00.000+09:00",25550,26450,25450,26050,547360,-0.0038240917782,-0.176935229068,-0.392065344224,28.6580286569,29475.9558286,32890.6792463,-3414.72341771,-2670.70355241,-744.019865296,33027.5,37124,2132.40977373,0.054839844015,0.615360712114,-1.07549967172,,,,,"2024-08-09T06:52:26.000+09:00",-14951,-54442,0,0.0134357005758,0.128598848369,-0.0575815738964,1,-0.0229445506692,0.038240917782,-0.211263341155,-0.298297597242,-0.131083432542,-0.102522209306,-0.0285612232359,0.0818583406424,23.3806350475,"validation",37934.1666667,-0.313283978823,0.788736658845,0.686716021177,1458598,1160007.75,0.47185891646,166396617,-0.621777785536,43189.4129597,22865.5870403,0.156683735253,-616555,-316306,-365135,563482,256010,133426,40476,54970,416346,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.000723468774824,0.000531052903444,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-09T00:00:00.000+09:00",27300,27450,26200,26400,905205,0.0134357005758,-0.100511073254,-0.376623376623,30.1459140177,29002.731855,32409.8881911,-3407.15633606,-2817.99410914,-589.162226918,32230,36807,2080.0947899,0.0553685681378,0.59559997274,-0.396901400646,,,,,"2024-08-12T06:52:26.000+09:00",-16339,-93812,0,0.0265151515152,0.0833333333333,-0.0738636363636,1,0.0479846449136,0.0479846449136,-0.180887372014,-0.282745130002,-0.129058952124,-0.106742201104,-0.0223167510196,0.0787914693143,23.8970360055,"validation",37687.5,-0.299502487562,0.819112627986,0.700497512438,1386768,1130043.55,0.801035499915,167301822,-0.531645306944,41828.0935607,22631.9064393,0.196293854445,-372283,-149895,-185178,259974,39946,-83501,98815,98598,452833,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,0.00103705073794,-0.0122593402142,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-12T00:00:00.000+09:00",26600,27550,26300,27100,623339,0.0265151515152,0.155650319829,-0.34382566586,33.1488622608,28710.0038773,32016.5631399,-3306.55926256,-2915.70713983,-390.852122736,31520,36498,2020.8023049,0.0563458356417,0.563676814027,-0.810908851801,,,,,"2024-08-13T06:52:26.000+09:00",-14815,-75491,0,-0.0184501845018,0.130996309963,-0.112546125461,1,0.00757575757576,0.0473484848485,-0.140228426396,-0.257493561291,-0.122013256921,-0.107590669366,-0.0144225875548,0.0745683507345,23.550134798,"validation",37451.6666667,-0.276400694228,0.859771573604,0.723599305772,1051279.8,1084667.5,0.574682103041,167925161,-0.454583916269,40403.5465891,22636.4534109,0.251225484344,-185814,-457610,567447,8883,317275,-828530,158291,119540,311949,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,0.0149753378057,0.0156704698569,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-13T00:00:00.000+09:00",27450,27650,26400,26600,544301,-0.0184501845018,0.027027027027,-0.34401972873,32.087772201,28385.3878962,31615.3362406,-3229.94834444,-2978.55538075,-251.392963689,30822.5,36202,1965.74499741,0.0563456200252,0.52516723107,-0.917300563183,,,,,"2024-08-14T06:52:26.000+09:00",-5407,-43633,0,0.0695488721805,0.15977443609,-0.093984962406,1,0.0129151291513,0.0461254612546,-0.136994079001,-0.265233964974,-0.12142662949,-0.111975766194,-0.00945086329656,0.0739001878726,23.3959241765,"validation",37198.3333333,-0.284914198665,0.863005920999,0.715085801335,764307.4,1073647.75,0.506964225464,167380860,-0.448985852203,38915.9834898,22729.0165102,0.239141989644,267800,-262540,703470,-333695,109438,-864916,56238,132855,214946,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,-0.0196723515568,-0.00827832406081,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-14T00:00:00.000+09:00",27550,28600,27250,28450,1165402,0.0695488721805,0.0879541108987,-0.235215053763,39.7699326769,28395.3282198,31380.8668895,-2985.53866962,-2979.95203852,-5.58663109384,30385,35964,1968.19178331,0.0575232163347,0.50011733685,0.244595363347,,,,,"2024-08-16T06:52:26.000+09:00",-3105,89252,0,0.0333919156415,0.0632688927944,-0.0843585237258,1,0.0357142857143,0.0507518796992,-0.0636827381932,-0.208931153376,-0.10493984779,-0.104743481143,-0.000196366646532,0.0691807305206,24.2244800894,"validation",36965.8333333,-0.230370387069,0.936317261807,0.769629612931,757121.4,1033343.15,1.12779767302,168546262,-0.314714284408,37983.0326401,22786.9673599,0.372664405929,115447,-71255,1159499,-218710,-146779,-1401444,90287,191712,291101,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,0.0607752692813,0.0538989493188,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-16T00:00:00.000+09:00",29500,30000,29050,29400,1152233,0.0333919156415,0.128598848369,-0.204330175913,43.3158883536,28549.8931091,31234.1360088,-2684.24289966,-2920.81021075,236.567311089,30007.5,35755,1938.32094165,0.0583496692444,0.465283268544,0.260325822251,,,,,"2024-08-19T06:52:26.000+09:00",-6609,-187251,0,-0.0272108843537,0.0204081632653,-0.0765306122449,1,0.0369068541301,0.0333919156415,-0.0202449387653,-0.177737379387,-0.0913007789001,-0.09934728608,0.0080465071799,0.0659292837294,24.2459623101,"validation",36762.5,-0.200272016321,0.979755061235,0.799727983679,878096,1014571.05,1.13568487885,169698495,-0.188466298146,36988.4938404,23026.5061596,0.456489003293,124438,283383,1035311,-244387,-490594,-1355641,110626,189690,366903,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,0.0134524185721,0.0211627277883,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-19T00:00:00.000+09:00",29600,29650,28150,28600,847616,-0.0272108843537,0.0833333333333,-0.212121212121,41.1204133788,28557.6018615,31039.0148229,-2481.41296138,-2832.93076088,351.517799496,29622.5,35531,1907.01230296,0.0584536476152,0.430298759951,-0.347853568383,,,,,"2024-08-20T06:52:39.000+09:00",986,35386,0,0.0716783216783,0.0262237762238,-0.0314685314685,1,0.00680272108844,0.0510204081633,-0.0345176808169,-0.195069094593,-0.0867626909574,-0.0990535231076,0.0122908321502,0.0666787518516,23.9113449789,"validation",36543.3333333,-0.217367508894,0.965482319183,0.782632491106,866578.2,1028630.45,0.824023827022,168850879,-0.199558403117,35995.7625083,23249.2374917,0.419782058352,-194727,-84984,199898,-68878,-219414,-809161,257035,291075,642611,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,-0.0187318150864,-0.0159433503667,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-20T00:00:00.000+09:00",29300,30700,29250,30650,1096913,0.0716783216783,0.130996309963,-0.117985611511,48.3454259573,28879.5092675,31010.1989101,-2130.68964266,-2692.48253723,561.792894577,29417.5,35340,1920.79713846,0.0605343925375,0.404525546066,0.112066031234,,,,,"2024-08-21T06:52:39.000+09:00",7813,69634,0,0.00652528548124,-0.0538336052202,-0.0717781402936,0,0.0244755244755,0.0506993006993,0.0418968301181,-0.132710809281,-0.0695167909513,-0.0878460860435,0.0183292950922,0.0626687484,24.2383983703,"validation",36407.5,-0.15814049303,1.04189683012,0.84185950697,961293,1038677.15,1.05606732564,169947792,-0.101694015316,35367.5651257,23467.4348743,0.603570294943,-208386,-93827,-17342,-164814,-320476,-684153,367290,400711,714335,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,0.0633510957252,0.0588546757499,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-21T00:00:00.000+09:00",30000,31000,29600,30850,674303,0.00652528548124,0.15977443609,-0.0953079178886,49.0029023048,29182.6616879,30998.3323242,-1815.67063633,-2517.12015705,701.449520721,29255,35157,1883.59734286,0.060483870878,0.382614016046,-0.663813682071,,,,,"2024-08-22T06:52:39.000+09:00",8471,-124535,0,-0.0194489465154,-0.032414910859,-0.0113452188006,0,-0.021207177814,0.0456769983687,0.0545205947701,-0.122507608727,-0.058854801826,-0.0815922255122,0.0227374236863,0.0610566399629,23.7583268732,"validation",36216.6666667,-0.148182236539,1.05452059477,0.851817763461,987293.4,1023225.05,0.658997744436,170622095,-0.0222285898884,34851.6865197,23658.3134803,0.642495027583,-88048,-72465,54627,-278148,-435047,-751469,360111,493563,710853,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,0.00485653596796,0.0161387163458,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-22T00:00:00.000+09:00",30900,30950,29900,30250,601486,-0.0194489465154,0.0632688927944,-0.077743902439,47.0673837203,29346.867582,30942.9003002,-1596.03271814,-2332.90266927,736.869951129,29127.5,34957,1824.05467551,0.060077785158,0.369398066685,-0.733736021264,,,,,"2024-08-23T06:52:39.000+09:00",-5365,-80838,0,-0.00826446280992,-0.0479338842975,0.0115702479339,0,0.00162074554295,0.0340356564019,0.0385374645953,-0.134651142833,-0.0527614121699,-0.0771207493974,0.0243593372274,0.060299328116,23.6244100025,"validation",35967.5,-0.158962952666,1.0385374646,0.841037047334,874510.2,950169.35,0.633030311912,170020609,0.0529493505552,34507.3210937,23747.6789063,0.604325030559,-32795,-233226,-99909,-362767,-363471,-831811,385141,585929,932368,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.0218701554169,-0.0112424505609,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-23T00:00:00.000+09:00",29900,30600,29600,30000,452544,-0.00826446280992,0.0204081632653,-0.0783410138249,46.2477133265,29447.3494925,30873.0558335,-1425.706341,-2151.46340362,725.757062612,29000,34773,1765.19362726,0.0600808999135,0.356272150781,-0.981566819046,,,,,"2024-08-26T06:52:39.000+09:00",3386,-4794,0,-0.0216666666667,-0.0116666666667,0.03,0,-0.0115702479339,0.0330578512397,0.0344827586207,-0.137261668536,-0.0475235447002,-0.0717154467872,0.0241919020871,0.0588397875753,23.3315929357,"validation",35741.6666667,-0.160643506645,1.03448275862,0.839356493355,734572.4,930654.1,0.486264445619,169568065,0.0750290575199,34165.9461863,23834.0538137,0.59678769038,38636,-179629,-73795,-385276,-461365,-1057307,341804,631889,1131165,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,-0.00605592188728,-0.00799295906704,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-26T00:00:00.000+09:00",30400,30700,29100,29350,532275,-0.0216666666667,0.0262237762238,-0.0828125,44.0974544832,29432.3726475,30760.2368829,-1327.86423537,-1986.74356997,658.879334595,28867.5,34599,1753.39408245,0.0601484527847,0.345308892428,-0.803975332699,,,,,"2024-08-27T06:52:39.000+09:00",-8719,-23010,0,-0.0119250425894,-0.0119250425894,0.0919931856899,0,0.0133333333333,0.0533333333333,0.0167142980861,-0.151709586982,-0.0452423930281,-0.067691433389,0.022449040361,0.0597408545981,23.4719633774,"validation",35526.6666667,-0.173860011259,1.01671429809,0.826139988741,671504.2,926372.2,0.574580066198,169035790,0.079998082844,33851.6022261,23883.3977739,0.548403902861,-65025,57237,-466498,-269981,-636150,-752724,333509,570037,1201062,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.0203045562839,-0.0132994939175,,,0,0,0
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-27T00:00:00.000+09:00",29050,29450,28550,29000,355848,-0.0119250425894,-0.0538336052202,-0.113149847095,42.9397457281,29365.8537786,30629.8489656,-1263.99518697,-1842.19389337,578.198706399,28682.5,34400,1692.43736228,0.0599178188475,0.325345609927,-1.160642903,,,,,"2024-08-28T06:52:39.000+09:00",-9643,9510,0,0.0293103448276,-0.0379310344828,0.0913793103448,0,-0.0102214650767,0.03066439523,0.0110694674453,-0.156976744186,-0.04358604093,-0.0635239273575,0.0199378864276,0.0583599090441,23.0573100614,"validation",35300.8333333,-0.178489648497,1.01106946745,0.821510351503,523291.2,925689.05,0.384414183143,168679942,0.0408777115814,33348.3627284,24016.6372716,0.534023718494,72453,47613,-343262,-326752,-525409,-852235,255657,474296,1165637,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,-0.00867820510551,-0.00952542861429,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-28T00:00:00.000+09:00",28800,30150,28600,29850,530969,0.0293103448276,-0.032414910859,-0.0671875,46.6059307764,29440.3378127,30572.0823756,-1131.74456287,-1700.10402727,568.3594644,28575,34228,1682.26326497,0.0602026727835,0.311406013202,-0.817563487413,,,,,"2024-08-29T06:52:39.000+09:00",1413,5057,0,-0.035175879397,-0.139028475712,0.0418760469012,0,-0.00689655172414,0.0534482758621,0.0446194225722,-0.127906976744,-0.0379143907159,-0.0569549087862,0.0190405180703,0.0563572283073,23.486399037,"validation",35108.3333333,-0.149774507477,1.04461942257,0.850225492523,494624.4,929555.6,0.571207359732,169210911,0.093668845629,33024.2134136,24125.7865864,0.643283753943,42392,-49189,-310817,-170783,-354000,-803319,127926,399704,1084710,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,0.0290946713127,0.0325131685416,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-29T00:00:00.000+09:00",28750,29250,28600,28800,487979,-0.035175879397,-0.0479338842975,-0.112480739599,42.9360043146,29341.8243031,30440.8170144,-1098.99271136,-1579.88176409,480.889052725,28392.5,33981,1651.38731747,0.0605207579768,0.287597241978,-0.853856611192,,,,,"2024-08-30T06:52:39.000+09:00",-450,-43828,0,0.0295138888889,-0.121527777778,0.102430555556,0,-0.036850921273,0.0217755443886,0.014352381791,-0.152467555399,-0.0381594691445,-0.0548570056975,0.016697536553,0.0573398374123,23.3661583173,"validation",34915.8333333,-0.175159311678,1.01435238179,0.824840688322,471923,912084.5,0.535015121954,168722932,0.0228064395349,32475.3023464,24309.6976536,0.549904448639,-51468,38564,-320530,-76064,-349447,-807678,123207,308103,1093891,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,-0.0249335964274,-0.0267037482494,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-08-30T00:00:00.000+09:00",29100,30000,28750,29650,465813,0.0295138888889,-0.0116666666667,-0.0631911532385,46.6017119167,29389.2359487,30382.2379763,-993.002027573,-1462.50581678,469.503789212,28292.5,33781,1622.7167948,0.0607469938556,0.27216404687,-0.83172400054,,,,,"2024-09-02T06:52:39.000+09:00",10495,8518,0,-0.0219224283305,-0.172006745363,0.0741989881956,0,0.0104166666667,0.0434027777778,0.0479809136697,-0.122287676505,-0.03349079351,-0.0493256599253,0.0158348664152,0.0547290655918,23.3487569495,"validation",34745.8333333,-0.146660271016,1.04798091367,0.853339728984,474576.8,886460.8,0.525475012544,169188745,0.104918796184,32142.600648,24442.399352,0.676294092557,-72312,-63335,-275887,-37968,-178101,-874050,100082,232574,1109123,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.024995205655,0.0141443317226,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-02T00:00:00.000+09:00",29600,29600,28650,29000,371622,-0.0219224283305,-0.0119250425894,-0.0119250425894,44.2602422142,29329.3534951,30279.8499781,-950.496482979,-1360.10395002,409.607467044,28275,33555,1578.23702374,0.0587387547414,0.271183892651,-0.922306364512,,,,,"2024-09-03T06:52:39.000+09:00",-17064,-82476,0,-0.0379310344828,-0.156896551724,0.112068965517,0,-0.00168634064081,0.0320404721754,0.025641025641,-0.135747280584,-0.0327757407924,-0.0469001362077,0.0141243954153,0.0544219663359,23.1006835967,"validation",34565.8333333,-0.161021239663,1.02564102564,0.838978760337,442446.2,841824.15,0.441448490163,168817123,0.163505703656,32108.8622823,24441.1377177,0.594552170449,-134803,-118967,-296609,-56075,-140094,-955712,194118,260313,1220023,,,,,,,,,,,,,,,0.00250157984676,0.00201912304927,-0.0244240081773,-0.0239415513798,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-03T00:00:00.000+09:00",29000,29100,27750,27900,623255,-0.0379310344828,-0.0379310344828,0.189765458422,40.5473435954,29109.4529574,30103.5647945,-994.111837124,-1286.90552744,292.793690319,28497.5,33310,1561.93437919,0.0376123370796,0.220514044417,-0.349136026145,,,,,"2024-09-04T06:52:39.000+09:00",-5861,-41373,0,-0.078853046595,-0.137992831541,0.114695340502,0,0,0.0465517241379,-0.0209667514694,-0.162413689583,-0.0356312486425,-0.0461256461449,0.0104943975025,0.055983311082,23.5790929917,"validation",34360.8333333,-0.188029005893,0.979033248531,0.811970994107,495927.6,757947.9,0.822292666818,168193868,0.292261908767,31639.5494904,25355.4505096,0.404918747806,-122843,-156732,-660556,-71720,-94415,-623025,199570,252016,1246563,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,-0.0318251038599,-0.0264387241904,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-04T00:00:00.000+09:00",26600,27000,25550,25700,1159296,-0.078853046595,-0.139028475712,-0.00772200772201,34.3423178579,28584.9217332,29777.3748097,-1192.45307656,-1268.01503727,75.5619607079,28487.5,32995,1618.22478067,0.0356134214102,0.222984925113,1.55770899824,,,,,"2024-09-05T06:52:38.000+09:00",-6030,290796,0,-0.0155642023346,-0.0622568093385,0.192607003891,0,-0.0465949820789,0.0519713261649,-0.0978499341817,-0.221094105167,-0.0463989523953,-0.0493391065084,0.00294015411315,0.0629659447733,24.1175697532,"validation",34122.5,-0.24683126969,0.902150065818,0.75316873031,621593,716954.55,1.61697279137,167034572,0.0900982496031,31663.6415271,25311.3584729,0.0611813931717,-18792,-124519,-508713,-152682,-160000,-839609,183419,288067,1314189,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,-0.0473927688078,-0.0412134763857,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-05T00:00:00.000+09:00",25950,26550,25100,25300,757081,-0.0155642023346,-0.121527777778,-0.0325047801147,33.3432140051,28079.5491588,29445.7174164,-1366.16825758,-1287.64568133,-78.52257625,28445,32693,1606.20872491,0.0357043061091,0.233406466699,0.238194523066,,,,,"2024-09-06T06:52:39.000+09:00",25695,81972,0,-0.0296442687747,0.0296442687747,0.312252964427,1,0.00972762645914,0.056420233463,-0.110564246792,-0.226134034809,-0.0539987453589,-0.0508950862185,-0.00310365914032,0.0634865108661,23.6757852028,"validation",33873.3333333,-0.253099783507,0.889435753208,0.746900216493,675413.4,694742,1.08972971261,166277491,-0.0479664393401,31764.6234726,25125.3765274,0.0263016986813,73468,5969,-259948,-207383,-271413,-1131110,133647,270753,1356497,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,-0.0135105755522,-0.00672238477399,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-06T00:00:00.000+09:00",25200,25350,24300,24550,638938,-0.0296442687747,-0.172006745363,-0.0575815738964,31.4931647516,27536.5415959,29083.0716819,-1546.53008593,-1339.42256225,-207.107523679,28370,32401,1566.47953028,0.0362452166164,0.253047912772,-0.232339499357,,,,,"2024-09-09T06:52:38.000+09:00",11256,126852,0,-0.0040733197556,0.105906313646,0.350305498982,1,-0.00395256916996,0.0415019762846,-0.134649277406,-0.242307336193,-0.0629951155164,-0.0545589638391,-0.00843615167734,0.0638077201742,23.4760298353,"validation",33629.1666667,-0.269978936935,0.865350722594,0.730021063065,710038.4,699320.9,0.91365494725,165638553,-0.0542000103243,31959.4846427,24780.5153573,-0.0321098124483,104298,19878,60297,-202087,-258534,-1388594,96706,248640,1302793,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.0175223507005,-0.00387491073367,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-09T00:00:00.000+09:00",24050,24650,23700,24450,547687,-0.0040733197556,-0.156896551724,-0.0738636363636,31.2442393554,27061.6890427,28739.8811869,-1678.1921442,-1407.17647864,-271.015665558,28272.5,32107,1522.44527811,0.0360654112597,0.275282469368,-0.51965367268,,,,,"2024-09-10T06:52:39.000+09:00",22099,-7618,0,-0.0163599182004,0.132924335378,0.368098159509,1,-0.020366598778,0.0386965376782,-0.135202051463,-0.238483819728,-0.068637715509,-0.0575532302101,-0.0110844852989,0.0622677005363,23.3178447298,"validation",33402.5,-0.268018860864,0.864797948537,0.731981139136,745251.4,681445,0.80371416622,165090866,-0.162225564792,32163.9618076,24381.0381924,0.00886065584199,14000,24284,-122430,-164283,-268208,-1263866,142914,236863,1358288,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,-0.000791448263469,-0.0152113205764,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-10T00:00:00.000+09:00",24700,24850,24000,24050,456644,-0.0163599182004,-0.137992831541,-0.112546125461,30.2154495851,26598.3522669,28392.4825805,-1794.13031356,-1484.56724562,-309.563067938,28120,31810,1474.41347253,0.03550638864,0.304600716431,-0.82681915293,,,,,"2024-09-11T06:52:39.000+09:00",-26101,-16960,0,0.002079002079,0.182952182952,0.316008316008,1,0.0102249488753,0.0347648261759,-0.144736842105,-0.243948443886,-0.0746000130378,-0.0617283678014,-0.0128716452365,0.0613061734941,23.1195496485,"validation",33154.1666667,-0.274600980269,0.855263157895,0.725399019731,711929.2,673110.25,0.678408923352,164634222,-0.24445765014,32402.686073,23837.313927,0.0248309202904,-134763,-5951,-208897,-29168,-228861,-1169161,159863,231046,1358069,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,-0.0114307600612,-0.0047987391281,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-11T00:00:00.000+09:00",24300,24600,23950,24100,477633,0.002079002079,-0.0622568093385,-0.093984962406,30.5234064531,26213.9903797,28074.5209078,-1860.53052815,-1559.75990213,-300.770626022,27995,31525,1415.52679592,0.0354087514238,0.327766245401,-0.728255199942,,,,,"2024-09-12T06:52:39.000+09:00",-10163,29898,0,0.0809128630705,0.265560165975,0.367219917012,1,0.010395010395,0.027027027027,-0.139131987855,-0.235527359239,-0.0772004368527,-0.0647203278891,-0.0124801089636,0.0587355516981,23.1665650537,"validation",32915,-0.267811028407,0.860868012145,0.732188971593,575596.6,669776.85,0.713122587023,165111855,-0.16938514671,32582.90802,23407.09198,0.0755145936864,-39845,-1175,-247348,-169544,-275396,-1224443,208415,273636,1454970,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.00606563931483,-0.00248061276099,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-12T00:00:00.000+09:00",25150,26600,25100,26050,1151365,0.0809128630705,0.0296442687747,-0.0843585237258,41.3870072117,26188.7610905,27924.5563962,-1735.79530564,-1594.96698283,-140.828322811,27875,31315,1492.98916764,0.0366583579056,0.334279713208,1.83703306984,,,,,"2024-09-13T06:52:21.000+09:00",17353,177703,0,0.042226487524,0.174664107486,0.170825335893,1,0.0435684647303,0.0622406639004,-0.0654708520179,-0.168130288999,-0.0666332171072,-0.0612271394561,-0.00540607765109,0.0573124440554,24.1242318002,"validation",32663.3333333,-0.202469639759,0.934529147982,0.797530360241,654453.4,669075,1.72083099802,166263220,-0.170611814819,32534.0235028,23215.9764972,0.304143507874,55929,6745,-181948,-217777,-278602,-1262933,158799,262015,1426800,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,0.0575498086854,0.0504513593069,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-13T00:00:00.000+09:00",25900,27250,25850,27150,663871,0.042226487524,0.105906313646,-0.0765306122449,46.4716654599,26336.6439997,27867.1818483,-1530.53784863,-1582.08115599,51.5433073635,27762.5,31111,1486.34708424,0.0371529197294,0.332444512449,0.080720863263,,,,,"2024-09-19T06:52:21.000+09:00",-12408,-65253,0,0.0202578268877,0.138121546961,0.116022099448,1,-0.00575815738964,0.0537428023033,-0.0220621341738,-0.127318311851,-0.0563734014227,-0.0582718657823,0.00189846435961,0.0547457489591,23.6149754579,"validation",32455,-0.163457094438,0.977937865826,0.836542905562,659440,644656.9,1.02980515682,166927091,-0.214951860439,32377.2453884,23147.7546116,0.433636642063,161920,51671,-171415,-329286,-356060,-1254060,162180,296520,1409623,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.0409357084299,0.039258073095,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-19T00:00:00.000+09:00",26900,28100,26550,27700,760727,0.0202578268877,0.132924335378,-0.0314685314685,48.8604630395,26546.3910766,27854.7980077,-1308.40693104,-1527.346311,218.939379962,27717.5,30891,1490.89372108,0.0370650694606,0.331828293813,0.512267549045,,,,,"2024-09-20T06:52:24.000+09:00",5527,-211869,0,0.0270758122744,0.157039711191,0.0541516245487,1,-0.00920810313076,0.0570902394107,-0.000631370073059,-0.103298695413,-0.0472349072577,-0.0551388559928,0.00790394873509,0.0538228780173,23.7712175262,"validation",32245,-0.140952085595,0.999368629927,0.859047914405,702048,640312.45,1.18805592488,167687818,-0.0908198021138,32316.2253669,23118.7746331,0.49809729886,-70319,-85494,-122940,-173490,-284603,-1329055,237379,368101,1435314,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0181649562379,0.0116517166858,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-20T00:00:00.000+09:00",28500,28700,28100,28450,1404095,0.0270758122744,0.182952182952,-0.0717781402936,52.0058030933,26839.2539879,27898.8870441,-1059.63305622,-1433.80366004,374.170603824,27607.5,30655,1455.82988386,0.03383082997,0.319800009092,2.75569153535,,,,,"2024-09-23T06:52:28.000+09:00",15178,-229511,0,0.0720562390158,0.112478031634,0.107205623902,1,0.028880866426,0.0216606498195,0.0305170696369,-0.0719295384114,-0.0372454501307,-0.0503973166975,0.0131518665667,0.051171524916,24.4108069647,"validation",32050,-0.11232449298,1.03051706964,0.88767550702,891538.2,655671.55,2.14146091896,169091913,-0.065267358329,32021.9393755,23193.0606245,0.595425480829,-174768,-33260,-148330,-111083,-360517,-1209202,285000,387152,1344510,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,0.0222052295093,0.0151489958689,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-23T00:00:00.000+09:00",28050,30800,27900,30500,1352834,0.0720562390158,0.265560165975,-0.0113452188006,59.3629620529,27402.4456821,28091.5620779,-689.116395821,-1284.8662072,595.749811378,27590,30461,1558.98489216,0.0375750444578,0.316447015645,2.13066952401,,,,,"2024-09-24T06:52:28.000+09:00",5376,-18577,0,0.00327868852459,0.0196721311475,0.00327868852459,1,-0.0140597539543,0.101933216169,0.105472997463,0.00128032566232,-0.0225939801909,-0.0421267608918,0.0195327807009,0.0511142587592,24.4431941719,"validation",31867.5,-0.0429120577391,1.10547299746,0.957087942261,1066578.4,689598.1,1.96177164641,170444747,-0.0128587941295,31955.3865808,23224.6134192,0.833303814694,-279143,-187627,-362510,69270,-117246,-906642,209730,297835,1259242,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.068724666583,0.0629827019399,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-24T00:00:00.000+09:00",30500,30850,30100,30600,696125,0.00327868852459,0.174664107486,0.0115702479339,59.6875937743,27894.3771156,28277.3722944,-382.995178748,-1104.49200151,721.496822761,27607.5,30277,1501.200257,0.0373084600063,0.319512692609,0.00577853448323,,,,,"2024-09-25T06:52:28.000+09:00",5810,-41623,0,0.00980392156863,0.0375816993464,-0.00490196078431,1,0,0.0245901639344,0.108394458028,0.0106681639528,-0.012516182312,-0.0360945098532,0.0235783275412,0.0490588319282,23.7820398089,"validation",31704.1666667,-0.0348271783414,1.10839445803,0.965172821659,975530.4,694330.05,1.00258515385,171140872,0.0806722249743,32017.9733306,23197.0266694,0.83924930225,-161506,-302929,-251651,792955,726129,-173333,118489,327791,1168662,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.00812403475472,-0.0129174127573,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-25T00:00:00.000+09:00",31000,31650,30900,30900,817342,0.00980392156863,0.138121546961,0.03,60.7018483427,28356.7806363,28471.6410133,-114.860377009,-906.565676609,791.7052996,27652.5,30038,1468.97166722,0.0372854845445,0.327210874813,0.341750585708,,,,,"2024-09-26T06:52:28.000+09:00",-4141,-78062,0,0.037216828479,0.0307443365696,-0.00647249190939,1,0.0130718954248,0.0245098039216,0.117439652834,0.0286969838205,-0.0037171643045,-0.0293386950359,0.0256215307314,0.0475395361559,23.9523243538,"validation",31566.6666667,-0.0211193241816,1.11743965283,0.978880675818,1006224.6,712569.95,1.1470340561,171958214,0.16771328906,32176.5993579,23128.4006421,0.858911215593,-261370,-456550,-448336,728322,697091,-95604,276811,501783,1279517,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0232402056153,0.020294571207,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-26T00:00:00.000+09:00",32150,32450,31250,32050,876623,0.037216828479,0.157039711191,0.0919931856899,64.3994970844,28924.9682307,28736.7046419,188.263588763,-687.599823534,875.863412298,27787.5,29832,1474.75940527,0.037610425201,0.350287981239,0.480430306808,,,,,"2024-09-27T06:52:28.000+09:00",13733,14448,0,-0.01248049922,0.00624024960998,-0.0499219968799,1,0.0404530744337,0.0388349514563,0.153396311291,0.0743496916063,0.00587405893177,-0.0214539726532,0.027328031585,0.0460143340179,24.0588847667,"validation",31448.3333333,0.0191319094812,1.15339631129,1.01913190948,1029403.8,729787.35,1.20120333684,172834837,0.260284519867,32654.3136393,22920.6863607,0.937914857223,-197545,-314853,-495030,481357,537601,-155304,458486,518942,1384219,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,0.00823349822692,0.0110348187331,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-27T00:00:00.000+09:00",32100,32400,31450,31650,442014,-0.01248049922,0.112478031634,0.0913793103448,62.2069970936,29344.2038875,28952.5042981,391.699589425,-471.739940942,863.439530368,27920,29639,1437.27659061,0.0376232001784,0.367398210589,-0.970684432775,,,,,"2024-09-30T06:52:28.000+09:00",-9852,-37886,0,-0.0173775671406,-0.0173775671406,-0.0726698262243,0,0.0015600624025,0.0296411856474,0.133595988539,0.0678497925031,0.0123759743894,-0.0149048954484,0.0272808698378,0.0454115826417,23.3615902624,"validation",31327.5,0.0102944697151,1.13359598854,1.01029446972,836987.6,734095.65,0.602120445748,172392823,0.252888094351,33048.8790198,22791.1209802,0.86362721616,-231595,-359756,-555699,-320763,516449,-167344,545517,588308,1458522,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,-0.0043242465296,-0.00646135088454,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-09-30T00:00:00.000+09:00",31650,31850,30450,31100,462343,-0.0173775671406,0.0196721311475,0.0418760469012,59.2214525101,29614.3263664,29111.5780538,502.748312572,-276.84229024,779.590602811,27982.5,29450,1434.61397699,0.0374959616852,0.375267023476,-0.883860256706,,,,,"2024-10-02T06:52:28.000+09:00",13987,56675,0,0.0209003215434,-0.0144694533762,-0.0112540192926,0,0,0.044233807267,0.111408916287,0.0560271646859,0.0161655405972,-0.00890168135819,0.0250672219553,0.0461290667844,23.3890254171,"validation",31206.6666667,-0.00341807306131,1.11140891629,0.996581926939,658889.4,730664.35,0.632770710655,171930480,0.186102483309,33232.9547422,22732.0452578,0.796879046965,-203157,-380564,-693885,-158489,469332,-83310,363671,655724,1515262,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.00394873164647,-0.00367822951197,,,0,0,0
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-02T00:00:00.000+09:00",30550,32150,30300,31750,464873,0.0209003215434,0.0375816993464,0.102430555556,61.5689336373,29942.8915408,29307.0167165,635.874824295,-94.2988673327,730.173691628,28130,29341,1464.28440721,0.0366418863975,0.390623827516,-0.868961967668,,,,,"2024-10-04T06:52:28.000+09:00",10331,16241,0,0.00314960629921,0.0456692913386,0.0425196850394,1,-0.0176848874598,0.0594855305466,0.128688233203,0.0821035411199,0.0200275535211,-0.0029700430656,0.0229975965867,0.0461191939279,23.4151675334,"validation",31126.6666667,0.020025701435,1.1286882332,1.02002570143,612639,729509.05,0.637240895092,172395353,0.251704965141,33624.124134,22635.875866,0.829442865842,-198030,-351377,-641592,-16738,-272092,-95978,218276,618729,1479288,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.0330779968337,0.0231912572925,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-04T00:00:00.000+09:00",32250,32650,31600,31850,426299,0.00314960629921,0.0307443365696,0.0741989881956,61.9320130262,30236.2928422,29495.3858486,740.906993602,72.7423048543,668.164688748,28240,29239,1434.69266384,0.0362281669994,0.403388143602,-0.983237986413,,,,,"2024-10-07T06:52:28.000+09:00",29706,-13904,0,0.0125588697017,0.0408163265306,0.0470957613815,1,0.0157480314961,0.0330708661417,0.12783286119,0.0892985396217,0.0232623859844,0.00228390282117,0.0209784831632,0.0450452955679,23.3316889181,"validation",31035,0.0262606734332,1.12783286119,1.02626067343,534430.4,727533.35,0.585951145745,172821652,0.249672884411,33935.8405877,22544.1594123,0.816897913876,-245311,-343697,-728698,113376,-98497,-16000,133124,444621,1491564,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,1.8860580566e-05,-0.00583836163277,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-07T00:00:00.000+09:00",32500,32550,31500,32250,451906,0.0125588697017,0.00624024960998,0.112068965517,63.4206862894,30546.0939434,29699.4313413,846.662602107,227.526364305,619.136237802,28402.5,29158,1407.21461642,0.0357596507988,0.41918411056,-0.925421839659,,,,,"2024-10-08T06:52:28.000+09:00",-8062,-9610,0,-0.0356589147287,0.0372093023256,0.0511627906977,1,0.0204081632653,0.032967032967,0.135463427515,0.106042938473,0.0262531039413,0.00705508106371,0.0191980228776,0.0436345617495,23.4025027949,"validation",30927.5,0.0427612965807,1.13546342752,1.04276129658,449487,731547.55,0.617739749111,173273558,0.304589564957,34355.4383501,22449.5616499,0.823159738412,-260067,-443086,-819149,142004,129979,114769,118910,316148,1440054,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.00326781891294,-0.00308523027487,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-08T00:00:00.000+09:00",31900,32300,30950,31100,484737,-0.0356589147287,-0.0173775671406,0.114695340502,56.5712084507,30631.3102598,29803.1771679,828.133091936,347.647709831,480.485382105,28562.5,29085,1403.1278581,0.0356233758398,0.424426620432,-0.783574452918,,,,,"2024-10-10T06:52:28.000+09:00",8756,-14323,0,-0.0144694533762,0.0176848874598,0.151125401929,1,-0.0108527131783,0.0418604651163,0.0888402625821,0.0692796974385,0.0266280736957,0.0111783829528,0.0154496907429,0.045116651386,23.436324853,"validation",30775,0.0105605199025,1.08884026258,1.0105605199,458031.6,724621.65,0.668951859222,172788821,0.317058771291,34623.842673,22501.157327,0.709318309233,-219508,-339290,-738257,115909,164580,91651,104752,177964,1384470,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,-0.0295218772092,-0.0321122251857,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-10T00:00:00.000+09:00",31700,31800,30550,30650,328567,-0.0144694533762,-0.0144694533762,0.192607003891,54.1086172682,30634.1856044,29865.9047851,768.280819388,431.774331742,336.506487645,28810,29016,1392.19015395,0.0303170799896,0.414943206938,-1.17915428105,,,,,"2024-10-11T06:52:16.000+09:00",-6397,1421,0,0.0831973898858,0.0750407830343,0.151712887439,1,0.0192926045016,0.040192926045,0.0638667129469,0.0563137579267,0.0250662583813,0.0140872538905,0.0109790044909,0.0454221909936,23.032883995,"validation",30615.8333333,0.00111598029342,1.06386671295,1.00111598029,431276.4,683085.2,0.481004419361,172460254,0.39714533414,34787.2568959,22832.7431041,0.653916757472,-154923,-295463,-864829,43436,103428,180118,112029,192979,1420174,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0163196206622,-0.0109229895604,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-11T00:00:00.000+09:00",30950,33600,30950,33200,1836414,0.0831973898858,0.0456692913386,0.312252964427,63.740847647,31028.9262807,30112.874801,916.051479706,528.629761335,387.421718371,29205,29024,1503.46228581,0.0337183279439,0.413697526185,2.80402628473,,,,,"2024-10-14T06:52:15.000+09:00",-6201,299233,0,-0.00150602409639,-0.0813253012048,0.0722891566265,0,0.00978792822186,0.0864600326264,0.136791645266,0.14388092613,0.0275919120393,0.0159225831727,0.0116693288666,0.0452850086089,24.8336304699,"validation",30505.8333333,0.0883164422105,1.13679164527,1.08831644221,705584.6,737051.85,2.49156690944,174296668,0.544003586722,35246.0181261,23163.9818739,0.830656183825,-9887,-254943,-902504,-48788,97929,273364,56910,154782,1363317,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.0840630541773,0.0890002474708,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-14T00:00:00.000+09:00",33450,33550,32450,33150,843381,-0.00150602409639,0.0408163265306,0.350305498982,63.4595879703,31355.2453144,30337.8470379,1017.39827648,626.383464365,391.014812118,29635,29036,1474.64355111,0.0324202523787,0.396590993477,0.245146277152,,,,,"2024-10-15T06:52:16.000+09:00",-16211,-181742,0,0.00904977375566,-0.0859728506787,0.00754147812971,0,0.00753012048193,0.0331325301205,0.118609751982,0.14168618267,0.0306907474052,0.0188954287893,0.0117953186159,0.0444839683594,24.0539720878,"validation",30344.1666667,0.09246697608,1.11860975198,1.09246697608,789001,747274,1.12861012159,173453287,0.522882771246,35511.4870458,23758.5129542,0.799073236491,-21862,-115841,-864417,9902,61106,303640,7155,51995,1294919,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.011664250604,-0.00057214773124,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-15T00:00:00.000+09:00",33850,34000,32500,33450,656634,0.00904977375566,0.0372093023256,0.368098159509,64.4725419332,31677.515266,30568.376887,1109.13837907,722.934447305,386.203931763,30085,29065,1476.45472603,0.0321462876164,0.371667272793,-0.246390576634,,,,,"2024-10-16T06:52:23.000+09:00",-915,-91589,0,-0.0538116591928,-0.127055306428,0,0,0.0211161387632,0.0452488687783,0.111849759016,0.150868742474,0.033158098029,0.021612390054,0.011545707975,0.0441391547394,23.8126891302,"validation",30195.8333333,0.107768731889,1.11184975902,1.10776873189,829946.6,752721.35,0.872346719008,174109921,0.599096531539,35675.804951,24494.195049,0.800940564865,-399853,-435249,-1278682,524878,486302,869279,246886,320955,1524146,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.00517677458286,0.00444094037472,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-16T00:00:00.000+09:00",32100,32400,31500,31650,696031,-0.0538116591928,0.0176848874598,0.316008316008,54.6783692872,31673.2821482,30648.4971176,1024.78503062,783.304563968,241.480466652,30465,29044,1510.27938846,0.0349615407507,0.320842834994,-0.178642311945,,,,,"2024-10-17T06:52:22.000+09:00",-9763,-66881,0,0.0410742496051,-0.00473933649289,0.0505529225908,0,-0.0403587443946,0.0269058295964,0.0388970950271,0.0897259330671,0.0323786739533,0.0247489593671,0.00762971458617,0.0477181481346,23.8156429062,"validation",30035,0.0537706009655,1.03889709503,1.05377060097,872205.4,764690.7,0.910212455833,173413890,0.574066612815,35352.2384841,25577.7615159,0.621234108369,-188649,-224084,-956390,153601,135621,456133,409944,459974,1613398,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-0.0450436932166,-0.0434473578785,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-17T00:00:00.000+09:00",32150,33200,31650,32950,590374,0.0410742496051,0.0750407830343,0.367219917012,59.467452595,31869.7002792,30818.9788126,1050.72146667,836.787944509,213.933522164,30907.5,29063,1513.116575,0.035304441567,0.260724934457,-0.472441586178,,,,,"2024-10-18T06:52:23.000+09:00",-6215,-14845,0,-0.0743550834598,-0.0713201820941,-0.00910470409712,0,0.0157977883096,0.0489731437599,0.0660842837499,0.133743935588,0.0318883601418,0.025395688756,0.00649267138585,0.0459215955994,23.6912580533,"validation",29908.3333333,0.101699637782,1.06608428375,1.10169963778,924566.8,770327.75,0.766393265724,174004264,0.577183478072,34936.6779559,26878.3220441,0.753463612476,-85077,-45995,-909649,-82332,-64662,390852,543580,483546,1630084,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.041480323863,0.0420275135547,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-18T00:00:00.000+09:00",32550,32650,30500,30500,651803,-0.0743550834598,-0.0813253012048,0.170825335893,48.9660093288,31658.9771594,30795.3507524,863.62640698,842.155637004,21.4707699765,31130,29024,1580.03681964,0.0372751760391,0.216449435932,-0.251905792662,,,,,"2024-10-21T06:52:22.000+09:00",-41300,-118864,0,-0.00655737704918,-0.0016393442623,0.129508196721,0,-0.0121396054628,0.0652503793627,-0.0202377128172,0.0508544652701,0.028315619901,0.0276116602296,0.000703959671361,0.0518044858899,23.7129796107,"validation",29796.6666667,0.0236044300257,0.979762287183,1.02360443003,687644.6,745349.65,0.874492930935,173352461,0.475564790297,34499.0354703,27760.9645297,0.406501429629,496867,71505,-837744,-703289,-168199,383767,206223,470268,1571570,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,-0.0684224578514,-0.0588791730737,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-21T00:00:00.000+09:00",30400,30950,30100,30300,328374,-0.00655737704918,-0.0859728506787,0.116022099448,48.2174563446,31449.9037502,30758.6581041,691.245646172,811.973638837,-120.727992665,31287.5,28997,1527.89133252,0.0365853102137,0.183281299494,-1.04742662995,,,,,"2024-10-22T06:52:23.000+09:00",5067,74333,0,-0.036303630363,0.013201320132,0.0841584158416,1,-0.00327868852459,0.027868852459,-0.0315621254495,0.0449356830017,0.0228133876625,0.0267978098626,-0.00398442220016,0.050425456519,23.0208114733,"validation",29685.8333333,0.0206888807793,0.968437874551,1.02068888078,584643.2,728574.8,0.450707326139,173024087,0.418419357903,34154.706829,28420.293171,0.327794076446,263741,61519,-854569,-323461,-197742,461958,56303,509122,1507521,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.0108367796292,-0.0154923495672,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-22T00:00:00.000+09:00",30300,30600,29100,29200,438087,-0.036303630363,-0.127055306428,0.0541516245487,44.2140006958,31103.7647117,30643.2019482,460.562763532,741.691463776,-281.128700244,31362.5,28994,1525.89909449,0.0375601501846,0.16253172734,-0.70863788929,,,,,"2024-10-23T06:52:22.000+09:00",-12785,124722,0,0.0787671232877,0.0428082191781,0.0582191780822,1,0,0.049504950495,-0.068951773615,0.00710491825895,0.0157726973812,0.0254003925951,-0.00962769521385,0.0522568183044,23.2720967881,"validation",29567.5,-0.0124291874524,0.931048226385,0.987570812548,540933.8,712442.8,0.614908312639,172586000,0.343759667443,33911.2006494,28813.7993506,0.0757642231246,305405,659263,-533925,-206730,-796270,357612,-101797,134863,1290908,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,-0.0231669505418,-0.0078675490419,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-23T00:00:00.000+09:00",29150,31800,28650,31500,883770,0.0787671232877,-0.00473933649289,0.107205623902,53.0009758879,31164.7239868,30706.6684706,458.055516295,684.96427428,-226.908757985,31515,29155,1641.90630202,0.0407476046667,0.137729746475,0.554274208057,,,,,"2024-10-24T06:52:22.000+09:00",20320,175973,0,-0.0285714285714,-0.068253968254,-0.031746031746,0,-0.00171232876712,0.107876712329,-0.000475963826749,0.0804321728691,0.0145414449617,0.0217448975962,-0.00720345263445,0.0521240095881,24.0496949516,"validation",29513.3333333,0.0673142082674,0.999524036173,1.06731420827,578481.6,686426.55,1.28749390594,173469770,0.318887505153,33685.2764801,29344.7235199,0.496544219103,135813,395967,-527163,-42316,-364116,452534,-95216,-34892,1191354,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,0.0675172691623,0.0694895546878,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-24T00:00:00.000+09:00",31000,31500,30600,30600,358620,-0.0285714285714,-0.0713201820941,0.00327868852459,49.7019411342,31077.8433735,30698.7671024,379.076271122,623.786673648,-244.710402526,31520,29249,1588.91299474,0.0384174714466,0.137141000989,-0.848339060736,,,,,"2024-10-25T06:52:22.000+09:00",-11736,-29555,0,-0.00490196078431,0.00490196078431,-0.0588235294118,1,-0.015873015873,0.0285714285714,-0.0291878172589,0.0461896133201,0.0123881134354,0.0203851854133,-0.00799707197797,0.0519252612659,23.1187738991,"validation",29455,0.0388728569004,0.970812182741,1.0388728569,532130.8,636715.85,0.563233976349,173111150,0.209387201528,33681.3421756,29358.6578244,0.287169285274,59526,206122,-515900,84910,-30500,477598,-136903,-171361,1160888,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,-0.0214203834187,-0.0143468683921,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-25T00:00:00.000+09:00",30600,30950,30050,30450,258365,-0.00490196078431,-0.0016393442623,-0.00490196078431,49.1527990701,30981.2520853,30680.3399096,300.912175661,559.211774051,-258.29959839,31512.5,29335,1539.70492368,0.0384334639867,0.138044107608,-1.05592453151,,,,,"2024-10-28T06:52:22.000+09:00",13158,-29667,0,0.00821018062397,0.0870279146141,-0.0804597701149,1,0,0.0294117647059,-0.0337167790559,0.0380092040225,0.00988217325653,0.018364918688,-0.00848274543151,0.0505650221243,22.7859698661,"validation",29415.8333333,0.0351568033089,0.966283220944,1.03515680331,453443.2,614827.85,0.420223319422,172852785,0.139218888669,33687.5574705,29337.4425295,0.255753580214,-412013,-249617,-784432,306894,213913,-128449,116237,44877,1288656,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,-0.00576983136311,0.00487219895105,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-28T00:00:00.000+09:00",30500,30800,29950,30700,259010,0.00821018062397,0.013201320132,-0.00647249190939,50.1415425487,30937.9825337,30681.7962126,256.18632109,498.606683459,-242.420362369,31502.5,29428,1490.44028628,0.0384157103922,0.138911510884,-0.956736510894,,,,,"2024-10-29T06:52:22.000+09:00",17587,-22366,0,-0.00814332247557,0.086319218241,-0.0700325732899,1,0.00164203612479,0.0279146141215,-0.0254741687168,0.0432241402746,0.00834483130587,0.0162412600475,-0.00789642874165,0.048548543527,22.7966398837,"validation",29385,0.0447507231581,0.974525831283,1.04475072316,439570.4,586911.25,0.441310334399,173111795,0.0982755910711,33690.5299358,29314.4700642,0.316615854549,-351906,-219680,-617699,230858,190203,-44930,133227,42032,1047770,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.00307783805003,-0.00975767794272,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-29T00:00:00.000+09:00",30550,30600,29500,30450,278603,-0.00814332247557,0.0428082191781,-0.0499219968799,49.1130569111,30862.9082977,30664.6261228,198.282174961,438.541781759,-240.259606798,31422.5,29509,1469.69455154,0.0375037074806,0.141229404949,-0.813496309863,,,,,"2024-10-30T06:52:22.000+09:00",5527,-35607,0,-0.0361247947455,0.113300492611,-0.055829228243,1,-0.00488599348534,0.0358306188925,-0.0309491606333,0.0318885763665,0.00651172988378,0.0144020289576,-0.00789029907383,0.048265830921,22.8613843817,"validation",29359.1666667,0.0371547784621,0.969050839367,1.03715477846,407673.6,557010.25,0.500175714899,172833192,-0.000147663350899,33641.3904885,29203.6095115,0.280858946163,-307389,-406672,-625744,81797,258027,78038,231197,161633,933599,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.0101988799451,-0.0131400813347,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-30T00:00:00.000+09:00",30650,31800,29200,29350,604017,-0.0361247947455,-0.068253968254,-0.0726698262243,44.7624326136,30630.153175,30567.24641,62.906765031,363.414778414,-300.508013383,31307.5,29554,1550.430655,0.0381862674844,0.152774930924,0.11398403313,,,,,"2024-10-31T06:52:22.000+09:00",-2388,-54983,0,0.0477001703578,0.219761499148,-0.100511073254,1,0.00656814449918,0.0853858784893,-0.0625249540845,-0.00690261893483,0.00214333100617,0.0123821048863,-0.0102387738802,0.0528255759797,23.5984054475,"validation",29303.3333333,0.00159253782277,0.937475045916,1.00159253782,351723,565110.4,1.0688477862,172229175,-0.0144792946653,33699.000575,28915.999425,0.0907381289175,-2689,-388119,-555526,-70957,185272,121357,86712,226805,829851,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,-0.0269529710768,-0.0280756668463,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-10-31T00:00:00.000+09:00",28900,34700,28000,30750,5176419,0.0477001703578,0.00490196078431,-0.0112540192926,50.7430026745,30648.5911481,30580.7837129,67.8074351425,304.293309759,-236.485874617,31290,29637,1918.25703679,0.0395736930167,0.15355803459,4.12786888771,,,,,"2024-11-01T06:52:22.000+09:00",-11235,-33059,0,0.0764227642276,0.147967479675,-0.139837398374,1,-0.015332197615,0.228279386712,-0.0172579098754,0.0375544083409,0.00220511984203,0.00989571739055,-0.00769059754852,0.0623823426598,25.7932693357,"validation",29282.5,0.0501152565525,0.982742090125,1.05011525655,1315282.8,800814.2,6.46394506991,177405594,0.34184671051,33692.4154512,28887.5845488,0.387613110435,-16781,-295987,-431323,-75235,30058,38324,104696,283631,788795,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,0.0622117537936,0.0411029528392,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-01T00:00:00.000+09:00",34550,36000,33050,33100,7239704,0.0764227642276,0.0870279146141,0.0425196850394,58.8055341626,31025.7309715,30767.3923268,258.338644658,295.102376739,-36.7637320807,31357.5,29730,2156.23867702,0.0427479122958,0.160927869603,3.47802306107,,,,,"2024-11-04T06:52:20.000+09:00",6304,222343,0,0.00755287009063,0.0755287009063,-0.199395770393,1,0.123577235772,0.0959349593496,0.0555688431795,0.113353514968,0.00780479288998,0.00891547965979,-0.00111068676981,0.0651431624477,26.2023794409,"validation",29293.3333333,0.129949931725,1.05556884318,1.12994993173,2711550.6,1139555.75,6.35309329974,184645298,0.537487744676,33880.6478355,28834.3521645,0.845302795075,138600,143941,-289114,-111563,-160430,-16787,-16571,28825,698752,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,0.0818175962993,0.0952772308925,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-04T00:00:00.000+09:00",33500,35000,33000,33350,2108157,0.00755287009063,0.086319218241,0.0470957613815,59.5638157084,31383.310822,30958.6965989,424.614223115,321.004746014,103.609477101,31432.5,29809,2145.07877152,0.0427595237105,0.169415047987,0.503129541864,,,,,"2024-11-05T06:52:21.000+09:00",37289,-28920,0,0.0164917541229,0.00149925037481,-0.238380809595,1,0.012084592145,0.0604229607251,0.0610037381691,0.118789627294,0.0127320606631,0.00962532971557,0.00310673094755,0.064320203044,24.9761377154,"validation",29321.6666667,0.137384186893,1.06100373817,1.13738418689,3081380,1223648.65,1.72284503399,186753455,0.569273009863,34095.0692479,28769.9307521,0.860084531415,259275,223062,-50940,-144978,-190564,-136997,-111807,-18229,584920,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0107804894651,-0.0267794802283,,,1,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-05T00:00:00.000+09:00",34100,34900,33700,33900,1724820,0.0164917541229,0.113300492611,0.0511627906977,61.2535965111,31770.4937725,31176.5709249,593.922847568,375.588366325,218.334481243,31515,29915,2102.57314498,0.0428110939123,0.181128817882,0.249735974554,,,,,"2024-11-06T06:52:20.000+09:00",-1231,-20970,0,0.0560471976401,-0.0132743362832,-0.233038348083,0,0.0224887556222,0.0359820089955,0.0756782484531,0.133210763831,0.0175198480109,0.0110793028415,0.00644054516941,0.0620228066366,24.7918035486,"validation",29397.5,0.153159282252,1.07567824845,1.15315928225,3370623.4,1287294.35,1.33988003598,188478275,0.590568777063,34369.1373478,28660.8626522,0.917814510898,240270,251672,69014,-42035,-93774,-145715,-235467,-183033,434418,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0211615648971,0.0195020448083,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-06T00:00:00.000+09:00",37000,38750,34450,35800,9470402,0.0560471976401,0.219761499148,0.151125401929,66.4668635945,32390.4178075,31519.0471527,871.370654789,474.744824018,396.625830771,31750,30018,2298.81792034,0.0432902119177,0.214201017187,3.11013469748,,,,,"2024-11-07T06:52:20.000+09:00",7557,-107250,0,-0.0139664804469,-0.0712290502793,-0.27094972067,0,0.0914454277286,0.126843657817,0.127559055118,0.192617762676,0.0243399624243,0.0132610286039,0.0110789338204,0.0642127910709,26.5493850865,"validation",29603.3333333,0.209323274406,1.12755905512,1.20932327441,5143900.4,1736577.6,5.45348621334,197948677,0.724409205785,35150.4411479,28349.5588521,1.09551096812,-12994,133636,-82600,41875,-47598,-90821,-54532,-112419,539468,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.0612356425813,0.0673532457108,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-07T00:00:00.000+09:00",36600,37500,35050,35300,1854965,-0.0139664804469,0.147967479675,0.151712887439,64.0254990269,32838.0458371,31799.117734,1038.92810313,587.58147984,451.346623287,31982.5,30107,2309.61664032,0.0432773022892,0.23082892304,0.0170617574071,,,,,"2024-11-08T06:52:20.000+09:00",-11191,-144569,0,0.00849858356941,-0.0750708215297,-0.209631728045,0,0.0223463687151,0.0684357541899,0.103728601579,0.172484804198,0.0294313910234,0.0166453677008,0.0127860233226,0.0654282334367,24.9050146289,"validation",29760,0.186155913978,1.10372860158,1.18615591398,4479609.6,1812897.5,1.02320456617,196093712,0.651814512403,35673.7430156,28291.2569844,0.949374368743,-184886,54957,-80903,24637,-90692,-155796,133272,10347,606163,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,-0.0144033814147,-0.000795663425765,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-08T00:00:00.000+09:00",35650,36500,35150,35600,1265488,0.00849858356941,0.0755287009063,0.0722891566265,64.8595089369,33262.9618621,32080.6645685,1182.29729367,706.524642605,475.772651063,32102.5,30214,2241.07259458,0.0397033582235,0.248331749698,-0.210196474191,,,,,"2024-11-11T06:52:20.000+09:00",-2451,111346,0,-0.061797752809,-0.0323033707865,-0.244382022472,0,0.00991501416431,0.0382436260623,0.108947901254,0.178261732971,0.0332105981368,0.019846197826,0.0133644003108,0.0629514773758,24.5310692934,"validation",29917.5,0.189938998914,1.10894790125,1.18993899891,3284766.4,1784351.2,0.709214643395,197359200,0.646244192287,36088.5349973,28116.4650027,0.938719178624,-842,112230,78059,-80859,-63070,-177786,121594,-44868,499102,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.00985550445078,-0.00494344936767,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-11T00:00:00.000+09:00",34800,35250,32900,33400,1170066,-0.061797752809,0.00149925037481,0.00754147812971,54.8221665835,33284.0446526,32178.393119,1105.65153362,786.350020809,319.301512815,32115,30282,2273.85312354,0.0422362441776,0.249144477609,-0.256009850262,,,,,"2024-11-12T06:52:20.000+09:00",-9495,64862,0,0.00149700598802,-0.0164670658683,-0.245508982036,0,-0.0224719101124,0.0660112359551,0.040012455239,0.102965458028,0.0331033393301,0.0235434137967,0.00955992553338,0.0680794348364,24.3888818944,"validation",30040,0.111850865513,1.04001245524,1.11185086551,3097148.2,1800685.45,0.64978922332,196189134,0.631310898858,36115.6374492,28114.3625508,0.660599406509,259231,133592,198493,-216734,-119354,-317457,-18285,-18897,514028,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.0502833940248,-0.0422384426312,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-12T00:00:00.000+09:00",32600,34300,32250,33450,1136578,0.00149700598802,-0.0132743362832,0,54.9926415495,33309.5762445,32272.5862213,1036.99002323,836.478021294,200.51200194,32115,30364,2257.86361471,0.0421986914119,0.249144477609,-0.28036448336,,,,,"2024-11-13T06:52:20.000+09:00",11787,28565,0,-0.00597907324365,-0.0762331838565,-0.236173393124,0,-0.0239520958084,0.061377245509,0.0415693601121,0.101633513371,0.0310011965093,0.0250068167801,0.00599437972916,0.0674996596327,24.3613396173,"validation",30157.5,0.109176821686,1.04156936011,1.10917682169,2979499.8,1824682.65,0.622890780487,197325712,0.636159690563,36115.6374492,28114.3625508,0.666848410653,139135,-46178,458085,-35144,-83801,-715818,-82709,163105,276568,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.0208874454625,0.0266328382695,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-13T00:00:00.000+09:00",32700,35200,32600,33250,1231266,-0.00597907324365,-0.0712290502793,0.0505529225908,54.1130483022,33300.4106684,32344.9872419,955.423426511,860.267102338,95.1563241734,32195,30449,2282.30192795,0.0403456617294,0.249986924029,-0.253675705703,,,,,"2024-11-14T06:52:19.000+09:00",35850,51503,0,-0.018045112782,-0.0827067669173,-0.21954887218,0,-0.0224215246637,0.0777279521674,0.0327690635192,0.0919898847253,0.0287345391432,0.0258726948071,0.00286184433604,0.0686406594872,24.4353635124,"validation",30260,0.0988103106411,1.03276906352,1.09881031064,1331672.6,1851444.4,0.665029962552,196094446,0.612509778852,36219.1645096,28170.8354904,0.631083110232,-136495,-11271,130213,98640,-6305,-232747,30487,40151,119645,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0204008475642,0.023393780441,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-14T00:00:00.000+09:00",33300,34150,32000,32650,811553,-0.018045112782,-0.0750708215297,-0.00910470409712,51.4541387944,33200.3474887,32367.5807795,832.766709117,854.767023694,-22.000314576,32180,30505,2272.85179024,0.0396275270472,0.249535226427,-0.430799673821,,,,,"2024-11-15T06:52:08.000+09:00",58807,-106211,0,0.0551301684533,-0.117917304747,-0.179173047473,0,0.0015037593985,0.0646616541353,0.0146053449347,0.0703163415833,0.0255058716422,0.026179694447,-0.000673822804779,0.0696126122584,24.0003051097,"validation",30360.8333333,0.0753986770236,1.01460534493,1.07539867702,1122990.2,1862503.35,0.435732370629,195282893,0.571237334956,36195.0217932,28164.9782068,0.558530192886,-409860,-91382,-126290,391521,247530,156396,12640,-139529,-16912,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.0187815385519,-0.00631452480255,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-15T00:00:00.000+09:00",32350,34750,32350,34450,1451027,0.0551301684533,-0.0323033707865,0.129508196721,58.1048917039,33392.6017212,32521.8340551,870.767666042,857.967152163,12.8005138784,32377.5,30618,2281.93380522,0.037413730008,0.25038698061,-0.186092122948,,,,,"2024-11-18T06:52:13.000+09:00",30691,65734,0,-0.0464441219158,-0.187227866473,-0.2206095791,0,-0.00918836140888,0.0735068912711,0.0640105011196,0.125155137501,0.0252762747762,0.0249047068843,0.000371567891972,0.0662390074084,24.635046416,"validation",30460.8333333,0.130960523076,1.06401050112,1.13096052308,1160098,1902464.55,0.76270908701,196733920,0.614504459492,36430.9522324,28324.0477676,0.755646283858,-391293,-436629,-430075,374390,371448,361861,16702,58213,87047,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.0559570042354,0.0494666905497,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-18T00:00:00.000+09:00",34950,35750,32650,32850,938480,-0.0464441219158,-0.0164670658683,0.0841584158416,51.3682214053,33309.1245333,32546.1426436,762.98188966,838.970099662,-75.9882100028,32505,30682,2340.36710485,0.039097584073,0.24260610639,-0.412706511008,,,,,"2024-11-19T06:52:13.000+09:00",-4767,-120708,0,-0.0593607305936,-0.130898021309,-0.20700152207,0,0.0145137880987,0.0899854862119,0.0106137517305,0.0706603220129,0.0232262371281,0.0255394246473,-0.00231318751911,0.0712440518979,24.1517238481,"validation",30518.3333333,0.0764021626345,1.01061375173,1.07640216263,1113780.8,1932969.85,0.485511970091,195795440,0.58902504351,36447.9557441,28562.0442559,0.543748905946,-353274,-623776,-486802,260500,470929,351214,90298,148734,153640,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0680465316541,-0.0524696245274,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-19T00:00:00.000+09:00",32600,32750,30600,30900,1070809,-0.0593607305936,-0.0762331838565,0.0582191780822,44.5838518602,32938.4899897,32424.2061515,514.283838196,774.032847369,-259.749009173,32590,30720,2333.91231164,0.0406035857938,0.228375005536,-0.373357101941,,,,,"2024-11-20T06:52:13.000+09:00",2619,-120262,0,-0.0129449838188,-0.0695792880259,-0.121359223301,0,-0.0076103500761,0.0654490106545,-0.051856397668,0.005859375,0.0166434899093,0.025049606711,-0.00840611680171,0.0755311427717,24.2224364584,"validation",30556.6666667,0.0112359550562,0.948143602332,1.01123595506,1100627,1964605.95,0.545050268223,194724631,0.56343693248,36311.3707152,28868.6292848,0.272933130111,-423887,-654404,-855582,62712,345386,425838,338039,281219,422924,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-0.060527161679,-0.0543864720192,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-20T00:00:00.000+09:00",31400,31500,30000,30500,968499,-0.0129449838188,-0.0827067669173,-0.031746031746,43.3199510629,32563.3376836,32281.6723625,281.665321087,675.559342113,-393.894021025,32540,30772,2274.34714653,0.0368680917529,0.233838347122,-0.418185515698,,,,,"2024-11-21T06:52:13.000+09:00",-5523,34800,0,-0.055737704918,-0.134426229508,-0.0950819672131,0,0.0161812297735,0.0485436893204,-0.0626920712969,-0.0088392044716,0.00923492856024,0.0221494866267,-0.0129145580664,0.0745687589025,24.1089846919,"validation",30554.1666667,-0.0017728078549,0.937307928703,0.998227192145,1048073.6,1968842.4,0.491912912887,193756132,0.515185014301,36344.5499077,28735.4500923,0.231899955382,-130036,-430170,-695924,-141991,130817,262186,246267,273993,428530,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.0171279163215,-0.00826650192056,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-21T00:00:00.000+09:00",30300,31650,28800,28800,1327906,-0.055737704918,-0.117917304747,-0.0588235294118,38.3447065162,31984.3626554,32023.770706,-39.408050677,532.565863555,-571.973914232,32450,30834,2315.46520749,0.0383325636887,0.250256930516,-0.291046690945,,,,,"2024-11-22T06:52:13.000+09:00",12032,-45293,0,-0.0277777777778,-0.0815972222222,-0.0729166666667,0,-0.00655737704918,0.0934426229508,-0.112480739599,-0.0659661412726,-0.00136833509295,0.0184918702623,-0.0198602053553,0.0803980974823,24.3672444895,"validation",30520,-0.0563564875491,0.887519260401,0.943643512451,1151344.2,2017306.7,0.658256872889,192428226,0.478783816065,36510.4186976,28389.5813024,0.0505389626275,-12571,-226487,-558899,-106434,-27026,159870,113180,249274,403723,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.0550689675827,-0.0524576240875,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-22T00:00:00.000+09:00",29050,29350,28000,28000,1125174,-0.0277777777778,-0.187227866473,-0.0804597701149,36.2356497132,31371.3837853,31725.7136167,-354.329831396,355.186724565,-709.516555961,32327.5,30888,2246.50340695,0.0387324992738,0.273808611468,-0.399107149167,,,,,"2024-11-25T06:52:13.000+09:00",10439,34885,0,0.0196428571429,-0.0535714285714,-0.0821428571429,0,0.00868055555556,0.046875,-0.133864356972,-0.0934990934991,-0.0126546368356,0.012685240163,-0.0253398769986,0.0802322645341,24.1734080375,"validation",30482.5,-0.0814401705897,0.866135643028,0.91855982941,1086173.6,2060647.15,0.546029435462,191303052,0.447681375242,36753.2739436,27901.7260564,0.0111024585608,42482,-220629,-401087,66470,37466,185414,-71634,192883,235053,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.0360861510539,-0.0224007228172,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-25T00:00:00.000+09:00",28050,28950,28050,28550,635782,0.0196428571429,-0.130898021309,-0.0700325732899,38.730721308,30937.3247414,31490.475571,-553.150829608,173.51921373,-726.670043338,32220,30968,2153.89602074,0.0389837487353,0.290257314567,-0.619392968895,,,,,"2024-11-26T06:52:14.000+09:00",11754,67429,0,0.00700525394046,-0.110332749562,-0.0542907180385,0,0.00178571428571,0.0321428571429,-0.1139044072,-0.0780805993283,-0.0193748101439,0.00607773077864,-0.0254525409225,0.0754429429332,23.6220232314,"validation",30458.3333333,-0.0626538987688,0.8860955928,0.937346101231,1025634,2079485.75,0.305740012885,191938834,0.452684972715,36896.0453377,27543.9546623,0.107574378029,-711,-77607,-344729,126534,-3149,157862,-90455,93240,204848,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,0.00640942092722,-0.0096329290346,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-26T00:00:00.000+09:00",28400,28750,28000,28750,408170,0.00700525394046,-0.0695792880259,-0.055829228243,39.6554096999,30600.8132427,31287.4773806,-686.664137841,1.48254341594,-688.146681257,32135,31054,2053.61773355,0.0390210192481,0.302464333379,-0.721322506334,,,,,"2024-11-27T06:52:14.000+09:00",-4868,-42576,0,-0.0817391304348,-0.095652173913,-0.0573913043478,0,-0.00525394045534,0.0262697022767,-0.105336860121,-0.0741933406324,-0.0238839700119,5.15667275109e-05,-0.0239355367394,0.0714301820364,23.1858320796,"validation",30448.3333333,-0.0557775466637,0.894663139879,0.944222453336,893106.2,2085964.1,0.195674508492,192347004,0.467740839835,36994.8456766,27275.1543234,0.151737912551,21635,219035,-229875,6229,-83509,84302,-13656,-102421,158870,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.0125214830178,0.0122863124483,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-27T00:00:00.000+09:00",28500,28550,26350,26400,1165486,-0.0817391304348,-0.134426229508,-0.100511073254,33.2966092329,29954.5342823,30925.4420191,-970.907736737,-192.995512615,-777.912224123,31987.5,31101,2078.35932401,0.042150091145,0.33412782289,-0.410400389802,,,,,"2024-11-28T06:52:14.000+09:00",2595,-157669,0,0.00189393939394,-0.0113636363636,-0.0113636363636,0,-0.00869565217391,0.0765217391304,-0.174677608441,-0.151152696055,-0.0367768082097,-0.00731043608389,-0.0294663721259,0.07872573197,24.1497680145,"validation",30405,-0.13172175629,0.825322391559,0.86827824371,932503.6,2114037.55,0.551308088165,191181518,0.448249914009,37331.4568673,26643.5431327,-0.0227867794132,169217,78624,-229181,-107955,71502,148416,-69699,-123083,78642,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.0748750316552,-0.0800800378863,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-28T00:00:00.000+09:00",26500,26850,26100,26450,508424,0.00189393939394,-0.0815972222222,-0.139837398374,33.54079185,29415.375162,30593.9277954,-1178.55263346,-390.106936784,-788.445696676,31772.5,31148,1983.47651515,0.0404683677338,0.368119079088,-0.616917201931,,,,,"2024-11-29T06:52:13.000+09:00",-711,96208,0,0.00189035916824,0.054820415879,-0.0321361058601,1,0.00378787878788,0.0284090909091,-0.167519080966,-0.150828303583,-0.0445577555183,-0.0147488444909,-0.0298089110274,0.0749896603081,23.3220824615,"validation",30348.3333333,-0.128452962821,0.832480919034,0.871547037179,768607.2,1880637.8,0.270346581357,191689942,0.37977403198,37620.5317202,25924.4682798,0.0449323588951,115472,50436,-212476,-84354,18931,148743,-41099,-61039,59053,,,,,,,,,,,,,,,0.000643212707646,0.00345375722543,0.00125072668629,-0.00155981783149,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-11-29T00:00:00.000+09:00",26450,26750,26000,26500,629567,0.00189035916824,-0.0535714285714,-0.199395770393,33.8017662564,28966.8559063,30290.6738846,-1323.81797837,-576.849145102,-746.968833272,31442.5,31157,1895.37104978,0.035807349342,0.39708660152,-0.493432234664,,,,,"2024-12-02T06:52:14.000+09:00",-9627,-40530,0,-0.0415094339623,0.0150943396226,-0.0169811320755,1,0,0.0283553875236,-0.157191699133,-0.149468819206,-0.0499553954103,-0.021767892268,-0.0281875031423,0.0715234358408,23.5376875725,"validation",30310,-0.12570108875,0.842808300867,0.87429891125,669485.8,1550130.95,0.406137945959,192319509,0.247534280894,37685.1977342,25199.8022658,0.104137489073,304485,481038,-63990,-77854,-227833,118011,-227896,-258683,-52455,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.0213579936271,0.0252201882268,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-02T00:00:00.000+09:00",26600,26950,25300,25400,681980,-0.0415094339623,-0.110332749562,-0.238380809595,30.9246651382,28418.1088438,29928.401745,-1510.29290127,-763.537896336,-746.755004938,31045,31122,1877.84454623,0.0361716464877,0.431746390385,-0.426074915193,,,,,"2024-12-03T06:52:13.000+09:00",5202,108530,0,0.0236220472441,-0.00787401574803,0.0413385826772,0,0.00377358490566,0.0622641509434,-0.181832823321,-0.183857078594,-0.0594603504438,-0.0300605470998,-0.029399803344,0.0739308876467,23.5752600639,"validation",30239.1666667,-0.160029762725,0.818167176679,0.839970237275,678725.4,1478822.1,0.461164328015,191637529,0.165133926522,37746.7833448,24343.2166552,0.078843442886,283621,362956,-204835,4108,-50924,297502,-284699,-317327,-94250,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,-0.040927165068,-0.0380443283134,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-03T00:00:00.000+09:00",25550,26400,25450,26000,531065,0.0236220472441,-0.095652173913,-0.233038348083,34.2138872794,28046.0920986,29637.4090232,-1591.31692461,-929.093701992,-662.223222622,30650,31088,1815.14136435,0.0364929007722,0.450906197752,-0.472274189342,,,,,"2024-12-04T06:52:13.000+09:00",-10625,101047,0,0.00384615384615,-0.0173076923077,0.0788461538462,0,0.00590551181102,0.0374015748031,-0.151712887439,-0.163664436438,-0.0612044971005,-0.0357343731535,-0.025470123947,0.0698131293982,23.3484915204,"validation",30189.1666667,-0.138763905374,0.848287112561,0.861236094626,703304.4,1419134.35,0.374217564391,192168594,0.130020071743,37560.1374805,23739.8625195,0.163537808539,183787,212588,-268959,163232,175934,354010,-338460,-385843,-43940,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,0.00503562568026,0.00148663057743,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-04T00:00:00.000+09:00",25200,26550,25200,26100,571267,0.00384615384615,-0.0113636363636,-0.27094972067,34.7713833457,27746.6933142,29375.3787252,-1628.685411,-1069.01204379,-559.673367203,30165,31041,1781.91698119,0.0332163184245,0.447944024397,-1.10581448446,,,,,"2024-12-05T06:52:13.000+09:00",4517,105416,0,0.0689655172414,-0.00574712643678,0.11877394636,0,-0.0307692307692,0.0519230769231,-0.134758826455,-0.15917657292,-0.0624017398849,-0.0409583158541,-0.0214434240308,0.0682726812715,23.4253025734,"validation",30159.1666667,-0.134591473018,0.865241173545,0.865408526982,584460.6,974177.6,0.586409500691,192739861,-0.267344270696,36921.115748,23408.884252,0.199161459658,-51872,259949,-102868,350933,231055,427069,-298713,-487697,-296636,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.0182855762693,0.023605852746,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-05T00:00:00.000+09:00",26550,27900,26350,27900,1219055,0.0689655172414,0.054820415879,-0.209631728045,43.9747836693,27770.2789581,29266.0914122,-1495.81245405,-1154.37212584,-341.440328204,29795,30989,1783.20862539,0.0379411419698,0.42902451079,0.893173973267,,,,,"2024-12-06T06:52:13.000+09:00",-9445,63556,0,-0.0358422939068,-0.0394265232975,0.0125448028674,0,0.0172413793103,0.0593869731801,-0.0636012753818,-0.0996805318016,-0.0536133496074,-0.0413753450123,-0.0122380045951,0.0639142876483,24.2499684942,"validation",30195.8333333,-0.0760314612943,0.936398724618,0.923968538706,726586.8,942382.1,1.29358887441,193958916,-0.113265945947,36186.3926495,23403.6073505,0.351753748837,-68081,179403,-88030,313265,346695,586130,-242937,-519165,-470459,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,0.0779549652933,0.078136306579,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-06T00:00:00.000+09:00",27950,27950,26550,26900,751014,-0.0358422939068,0.0150943396226,-0.244382022472,40.5515991579,27636.3898877,29090.8253817,-1454.435494,-1214.38479947,-240.050694524,29360,30915,1755.83658072,0.0380342958777,0.40317308658,-0.546401316097,,,,,"2024-12-09T06:52:12.000+09:00",44313,-1957,0,-0.0631970260223,-0.00185873605948,0.0780669144981,0,0.00179211469534,0.0501792114695,-0.0837874659401,-0.129872230309,-0.0540682339777,-0.0451444163373,-0.00892381764031,0.0652727353426,23.729061138,"validation",30222.5,-0.109934651336,0.91621253406,0.890065348664,750876.2,916658.4,0.819295388555,193207902,-0.226436478409,35278.580911,23441.419089,0.292179912973,-55054,-146951,-323171,280458,534246,715327,-227797,-385744,-393331,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.030235888927,-0.0215191055442,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-09T00:00:00.000+09:00",26300,26600,25200,25200,670307,-0.0631970260223,-0.00787401574803,-0.245508982036,35.4932788913,27261.5606742,28802.6160941,-1541.05541996,-1279.71892357,-261.336496384,28950,30801,1751.84825352,0.0381248347512,0.406097758215,-0.733400340521,,,,,"2024-12-10T06:52:13.000+09:00",14623,34173,0,0.0138888888889,0.0337301587302,0.138888888889,1,-0.0223048327138,0.0520446096654,-0.129533678756,-0.1818447453,-0.0611529928554,-0.0507824969671,-0.0103704958883,0.0695177878382,23.5500903689,"validation",30233.3333333,-0.166482910695,0.870466321244,0.833517089305,748541.6,891670.45,0.751742978586,192537595,-0.204758327474,34828.2650502,23071.7349498,0.181028333361,-226817,-250489,-588916,264487,491434,908290,-38884,-241882,-317235,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.0353652521689,-0.0113016031623,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-10T00:00:00.000+09:00",25700,25950,25500,25550,429205,0.0138888888889,-0.0173076923077,-0.236173393124,37.229316004,26998.2436474,28561.6815686,-1563.43792126,-1336.46272311,-226.975198152,28555,30671,1680.28766398,0.0384587648411,0.397393844863,-1.36748087643,,,,,"2024-12-11T06:52:13.000+09:00",3151,-43937,0,0.0156555772994,0.0626223091977,0.111545988258,1,0.0198412698413,0.0178571428571,-0.105235510418,-0.166965537478,-0.0611913080728,-0.0523077386735,-0.00888356939929,0.0657646835219,23.118082535,"validation",30251.6666667,-0.155418434246,0.894764489582,0.844581565754,728169.6,856301.8,0.501230991223,192966800,-0.254519609792,34228.79062,22881.20938,0.235185857107,-197059,-201443,-424224,152328,335791,773602,42184,-138521,-345566,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0103678615707,-0.0412617466672,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-11T00:00:00.000+09:00",25550,26300,25250,25950,415074,0.0156555772994,-0.00574712643678,-0.21954887218,39.2418140489,26836.9753939,28368.2236747,-1531.24828073,-1375.41983463,-155.828446097,28190,30557,1635.26711656,0.0389320995411,0.379468414002,-1.2752889034,,,,,"2024-12-12T06:52:13.000+09:00",-28376,7938,0,0.0327552986513,0.0635838150289,0.0924855491329,1,0,0.041095890411,-0.0794608017027,-0.150767418268,-0.0590076408759,-0.0530026911227,-0.00600494975327,0.0630160738558,23.1001389853,"validation",30283.3333333,-0.143093010457,0.920539198297,0.856906989543,696931,815492.2,0.508985861545,193381874,-0.166315018096,33538.6072954,22841.3927046,0.290599694808,-202911,-297990,-389587,67515,250828,684202,135732,48701,-288086,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.00545225532608,-0.00600436314709,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-12T00:00:00.000+09:00",26550,27300,25700,26800,922422,0.0327552986513,-0.0394265232975,-0.179173047473,43.3949611755,26831.2868718,28252.058958,-1420.77208623,-1384.49028495,-36.2818012796,27897.5,30471,1632.7480368,0.0400663192571,0.356106474015,0.322023566498,,,,,"2024-12-13T06:51:57.000+09:00",-22287,-7340,0,0.00186567164179,-0.00373134328358,0.0485074626866,0,0.0231213872832,0.0616570327553,-0.039340442692,-0.120475205934,-0.0530138838146,-0.0516600852594,-0.00135379855521,0.0609234342091,23.930915265,"validation",30328.3333333,-0.116337857889,0.960659557308,0.883662142111,637604.4,821035.65,1.12348592902,194304296,-0.0595952806678,32864.7401794,22930.2598206,0.389526179492,-16749,-199157,-195805,-71026,107143,445743,86755,87810,-243120,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,0.0165383742579,0.0217628735122,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-13T00:00:00.000+09:00",26650,27250,26400,26850,423109,0.00186567164179,-0.00185873605948,-0.2206095791,43.6390156918,26834.1658146,28148.2027389,-1314.03692432,-1370.39961283,56.3626885075,27517.5,30373,1576.83746275,0.0373954262612,0.288244857226,-1.19170442766,,,,,"2024-12-16T06:51:57.000+09:00",-7432,-6908,0,-0.0297951582868,-0.0428305400372,0.0651769087523,0,-0.00559701492537,0.0317164179104,-0.0242572908149,-0.115991176374,-0.0489399226934,-0.0510390917254,0.00209916903194,0.0587276522438,23.1534062081,"validation",30341.6666667,-0.115078275199,0.975742709185,0.884921724801,572023.4,769639.75,0.549749411981,194727405,-0.130354168947,31483.3889294,23551.6110706,0.415844844385,53684,-92705,20753,-56712,-1379,342500,1929,91205,-360339,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,-0.00310588493082,-0.0133242017759,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-16T00:00:00.000+09:00",27200,27300,25800,26050,713026,-0.0297951582868,0.0337301587302,-0.20700152207,40.6212229058,26713.52492,27992.7803138,-1279.25539377,-1352.17076901,72.9153752473,27177.5,30257,1571.34907255,0.0367926507809,0.232823139325,-0.157225615397,,,,,"2024-12-17T06:51:57.000+09:00",-27412,-143898,0,0.042226487524,0.0364683301344,0.103646833013,1,0.0130353817505,0.0558659217877,-0.0414865237789,-0.13904220511,-0.049107692659,-0.051906747371,0.00279905471199,0.0603205018253,23.6450462116,"validation",30323.3333333,-0.140925579861,0.958513476221,0.859074420139,580567.2,758367.05,0.94021226265,194014379,-0.117427372405,30341.2754345,24013.7245655,0.321810993963,65536,-5637,29223,-50266,-63925,373436,-19491,68094,-397875,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,-0.027594281143,-0.0367142766758,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-17T00:00:00.000+09:00",26400,27550,26300,27150,1003986,0.042226487524,0.0626223091977,-0.121359223301,46.1368350589,26780.6749323,27930.3521424,-1149.67721007,-1311.67205723,161.994847153,26990,30155,1566.25271022,0.0367563014829,0.197416237781,0.873202974893,,,,,"2024-12-18T06:51:59.000+09:00",-8333,77292,0,0.0165745856354,-0.00184162062615,0.173112338858,0,0.0134357005758,0.0479846449136,0.00592812152649,-0.0996517990383,-0.0423453852697,-0.0483120463067,0.00596666103696,0.0576888659383,24.0286209603,"validation",30314.1666667,-0.104379140666,1.00592812153,0.895620859334,695523.4,755025.9,1.32973716531,195018365,0.0194519154906,29654.1321289,24325.8678711,0.530028540677,61317,59219,289399,1997,-43188,385028,-65159,-19533,-646318,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.055147495009,0.0480386931558,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-18T00:00:00.000+09:00",27400,27800,26700,27600,536490,0.0165745856354,0.0635838150289,-0.0950819672131,48.2544171992,26906.7249428,27905.8816133,-999.156670596,-1249.1689799,250.012309304,26845,30085,1532.94894521,0.0370299917053,0.1602030588,-0.692254374378,,,,,"2024-12-19T06:52:05.000+09:00",2913,-13044,0,-0.0326086956522,-0.054347826087,0.18115942029,0,0.00920810313076,0.0405156537753,0.0281244179549,-0.0825993019777,-0.0362013286448,-0.0452597456485,0.00905841700377,0.0555416284496,23.4183742533,"validation",30300,-0.0891089108911,1.02812441795,0.910891089109,719806.6,733425.45,0.731485388188,195554855,0.122624801198,28995.3255567,24694.6744433,0.675554812533,220191,330397,370980,-73478,-142372,411013,-140834,-185361,-747440,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,0.00533236503222,0.0121107499045,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-19T00:00:00.000+09:00",26550,27550,26500,26700,491921,-0.0326086956522,-0.00373134328358,-0.0729166666667,44.4873800263,26874.9211054,27816.5570494,-941.635943991,-1187.66237272,246.026428727,26740,30006,1502.02402055,0.0357439935123,0.146176491921,-0.786765735772,,,,,"2024-12-20T06:52:05.000+09:00",454,-14630,0,-0.0374531835206,-0.0411985018727,0.215355805243,0,-0.0380434782609,0.0380434782609,-0.00149588631264,-0.110177964407,-0.0352672638199,-0.0444817368059,0.00921447298604,0.056255581294,23.2984922579,"validation",30236.6666667,-0.116966155881,0.998504113687,0.883033844119,633706.4,691626.2,0.711252696905,195062934,0.190471963034,28694.379697,24785.620303,0.489766574003,170042,181154,211836,-29746,-22645,450124,-137993,-156654,-649048,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.0130871152494,-0.0136715280561,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-20T00:00:00.000+09:00",26750,26800,25500,25700,496863,-0.0374531835206,-0.0428305400372,-0.0821428571429,40.6867307086,26694.1640123,27659.7750457,-965.611033471,-1143.25210487,177.641071398,26625,29856,1487.59373337,0.0361375933527,0.143815929043,-0.690630786358,,,,,"2024-12-23T06:52:05.000+09:00",1042,-80387,0,0.0505836575875,0.0136186770428,0.27626459144,1,0.00187265917603,0.0486891385768,-0.0347417840376,-0.139201500536,-0.0375724137537,-0.0444845176992,0.00691210394543,0.0578830246447,23.2703158841,"validation",30155,-0.147736693749,0.965258215962,0.852263306251,648457.2,660210.65,0.752582528016,194566071,0.247119536772,28539.5495554,24710.4504446,0.258428817525,139789,145324,386706,-73820,-60296,244738,-62414,-83876,-637098,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.0244068316139,-0.0140006146972,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-23T00:00:00.000+09:00",26050,27400,25850,27000,617014,0.0505836575875,0.0364683301344,-0.0542907180385,47.0230357079,26741.2157027,27610.9028201,-869.68711744,-1088.53910738,218.851989943,26547.5,29733,1502.76560956,0.0377274773763,0.128922027432,-0.178567235466,,,,,"2024-12-24T06:52:05.000+09:00",3689,224457,0,0.0037037037037,-0.0203703703704,0.153703703704,0,0.0136186770428,0.0603112840467,0.0170449194839,-0.0919180708304,-0.0322106339793,-0.0403162632364,0.00810562925714,0.0556579855391,23.5362391381,"validation",30090,-0.102691924227,1.01704491948,0.897308075773,629254.8,659272.25,0.935901670365,195183085,0.246047895994,28258.7787616,24836.2212384,0.632211072254,-48600,216261,323091,-3740,-95846,280739,47655,-118215,-609330,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,0.0348358881056,0.0342289718878,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-24T00:00:00.000+09:00",27700,27800,26700,27100,445864,0.0037037037037,-0.00184162062615,-0.0573913043478,47.4877501487,26796.4132869,27573.0581668,-776.644879895,-1026.16026189,249.51538199,26465,29606,1473.99663745,0.0376946221675,0.10666296822,-0.916970477928,,,,,"2024-12-26T06:52:05.000+09:00",-6071,-85844,0,-0.0369003690037,0.0350553505535,0.219557195572,1,0.0259259259259,0.0407407407407,0.0239939542792,-0.084645004391,-0.028658482653,-0.0378656923205,0.00920720966753,0.0543910198319,23.2150582587,"validation",30007.5,-0.0968924435558,1.02399395428,0.903107556444,517630.4,661156.95,0.674369376288,195628949,0.248197118702,27876.417727,25053.582273,0.724951121084,133287,253124,323488,-169802,-194444,274093,32542,-58953,-602850,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.00431385681528,0.00242286040826,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-26T00:00:00.000+09:00",27300,27350,26000,26100,478693,-0.0369003690037,-0.054347826087,-0.0113636363636,43.388896707,26689.2727812,27463.942747,-774.669965809,-975.86220267,201.192236861,26450,29495,1465.13973477,0.0340571763511,0.107388374434,-0.715208440435,,,,,"2024-12-27T06:52:05.000+09:00",11818,-155520,0,-0.0191570881226,0.11877394636,0.170498084291,1,0.00738007380074,0.049815498155,-0.0132325141777,-0.115104254958,-0.0296808416019,-0.0373893564241,0.00770851482227,0.0561356220219,23.2485053457,"validation",29915,-0.127527995989,0.986767485822,0.872472004011,506071,626817.3,0.763688238981,195150256,0.316578530937,27870.2112519,25029.7887481,0.376778894853,-119528,-194395,97961,78198,91380,430891,37579,94537,-529820,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.0324545951522,-0.030327902785,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-27T00:00:00.000+09:00",26000,26700,25400,25600,541848,-0.0191570881226,-0.0411985018727,-0.0321361058601,41.4618842663,26521.6923533,27325.8729139,-804.180560575,-941.525874251,137.345313676,26407.5,29348,1453.34403943,0.0343070137323,0.111161213204,-0.420018985695,,,,,"2024-12-30T06:52:05.000+09:00",-9043,20130,0,0.017578125,0.103515625,0.142578125,1,-0.00383141762452,0.0498084291188,-0.030578434157,-0.127708872836,-0.0314133031475,-0.0367783544629,0.00536505131547,0.0567712515402,23.3530884288,"validation",29823.3333333,-0.141611713423,0.969421565843,0.858388286577,516056.4,628488.5,0.862144653403,194608408,0.232181336651,27875.2448688,24939.7551312,0.224918132182,-71056,-24837,136563,26393,-39707,391486,44710,64488,-523521,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.00890878279719,-0.00484473243022,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2024-12-30T00:00:00.000+09:00",25450,26300,25150,26050,404503,0.017578125,0.0136186770428,-0.0169811320755,43.8777253843,26449.124299,27231.3638092,-782.2395102,-909.668601441,127.429091241,26385,29259,1431.67660804,0.0345436679546,0.111818154873,-1.00358574645,,,,,"2025-01-02T06:52:05.000+09:00",-760,7952,0,0.0153550863724,0.113243761996,0.119001919386,1,-0.005859375,0.044921875,-0.0126966079212,-0.109675655354,-0.0300283881075,-0.0349200998634,0.00489171175588,0.0549587949344,23.0781874793,"validation",29728.3333333,-0.12373156921,0.987303392079,0.87626843079,497584.4,617235.3,0.65534651048,195012911,0.218182757856,27860.1610082,24909.8389918,0.38645307253,-10583,102752,8420,-19700,-140324,332247,40588,44049,-334366,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,0.0197737611731,-0.000771049887758,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-02T00:00:00.000+09:00",25800,26550,25450,26450,462920,0.0153550863724,-0.0203703703704,0.0413385826772,46.0106234631,26449.2590222,27173.4850085,-724.225986286,-872.58007841,148.354092124,26437.5,29182,1407.98542175,0.0333511036774,0.106230518544,-0.669936883707,,,,,"2025-01-03T06:52:05.000+09:00",-3304,97750,0,0.0604914933837,0.0850661625709,0.166351606805,1,-0.00959692898273,0.042226487524,0.000472813238771,-0.0936193543965,-0.0273809446611,-0.0329897950249,0.00560885036385,0.0532319630152,23.2283209693,"validation",29638.3333333,-0.107574649947,1.00047281324,0.892425350053,466765.6,606282.3,0.763538701361,195475831,0.316544124742,27841.734667,25033.265333,0.504450823033,291717,145922,106057,-221614,-126494,205169,-61629,-14747,-306750,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,0.0155843017473,0.00291019629731,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-03T00:00:00.000+09:00",26450,28050,26250,28050,1206565,0.0604914933837,0.0350553505535,0.0788461538462,53.6058801137,26695.5268649,27238.4120449,-542.885179957,-806.641098719,263.755918763,26540,29159,1435.98646306,0.035417990391,0.11702582588,2.26808835486,,,,,"2025-01-06T06:52:05.000+09:00",4055,170834,0,0.0409982174688,0.0124777183601,0.0909090909091,1,0,0.0680529300567,0.0568952524491,-0.0380328543503,-0.0193541953639,-0.0287572584214,0.00940306305749,0.0511938132997,24.2450319484,"validation",29568.3333333,-0.0513499802717,1.05689525245,0.948650019728,618905.8,640057.3,1.88508903812,196682396,0.352609211707,28092.9327094,24987.0672906,0.986176893189,193502,35378,146278,-180693,-50598,47561,-1291,30655,-186352,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.0425752470416,0.0326307823749,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-06T00:00:00.000+09:00",28400,29300,28300,29200,1040996,0.0409982174688,0.11877394636,0.11877394636,58.1617394118,27080.8304242,27383.7148564,-302.884432206,-705.889765417,403.00533321,26695,29113,1422.7017157,0.0363020639186,0.143954430255,1.43035890198,,,,,"2025-01-07T06:52:05.000+09:00",-8755,-68265,0,-0.0325342465753,-0.0291095890411,0.0325342465753,0,0.0124777183601,0.0356506238859,0.0938377973403,0.00298835571738,-0.0103727545276,-0.0241743070348,0.0138015525072,0.0487226614964,24.1376124934,"validation",29536.6666667,-0.0113982620472,1.09383779734,0.988601737953,731366.4,663543.75,1.56884304916,197723392,0.375523919862,28616.4317578,24773.5682422,1.15185765505,-42713,179567,17579,47170,-171352,28484,2641,9111,-33012,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,0.0218657315561,0.0237118878383,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-07T00:00:00.000+09:00",29600,29650,28200,28250,809484,-0.0325342465753,0.103515625,0.0125448028674,53.488893851,27260.7026666,27447.8841263,-187.18145967,-602.148104267,414.966644597,26712.5,29066,1424.65159315,0.0342196264509,0.147553013121,0.710569170985,,,,,"2025-01-08T06:52:05.000+09:00",-8277,-36176,0,0.0265486725664,-0.00530973451327,0.0619469026549,0,0.013698630137,0.0496575342466,0.0575573233505,-0.0280740383954,-0.00662589237771,-0.0213149771422,0.0146890847645,0.0504301448901,23.8530010232,"validation",29496.6666667,-0.0422646626737,1.05755732335,0.957735337326,784893.6,643065.2,1.25878993296,196913908,0.229758351097,28683.2549315,24741.7450685,0.890078942701,-426183,-209205,-252045,287281,134394,179185,148652,89195,84839,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.0339245641785,-0.0329938822096,,,0,0,0
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-08T00:00:00.000+09:00",27800,29350,27650,29000,831939,0.0265486725664,0.113243761996,0.0780669144981,56.4627975574,27528.2868718,27562.8556725,-34.5688007355,-488.632243561,454.063442825,26817.5,29037,1444.31933649,0.0335367493947,0.1647363178,0.780783888643,,,,,"2025-01-09T06:52:05.000+09:00",-6806,51390,0,-0.0103448275862,-0.0137931034483,0.0706896551724,0,-0.0159292035398,0.0601769911504,0.0813834250023,-0.00127423631918,-0.00119202761157,-0.016849387709,0.0156573600974,0.0498041150515,23.9065655088,"validation",29426.6666667,-0.0144993203444,1.081383425,0.985500679656,870380.8,647111.45,1.28561934733,197745847,0.350630868918,29026.4081013,24608.5918987,0.994022363065,-433879,-387918,-232547,251905,221007,19008,181937,172004,223382,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,0.0149319637666,0.0246831307936,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-09T00:00:00.000+09:00",29000,29100,28350,28700,484431,-0.0103448275862,0.0850661625709,0.138888888889,54.9493157755,27708.5504299,27647.0885856,61.4618443072,-378.613425987,440.075270295,26992.5,28997,1394.72509817,0.0300084672003,0.164721519209,-0.64108091974,,,,,"2025-01-10T06:51:57.000+09:00",-6378,-61702,0,-0.0104529616725,0.00174216027875,0.0731707317073,1,0,0.0258620689655,0.0632583124942,-0.010242438873,0.00214152767621,-0.0131921054351,0.0153336331113,0.0485966933161,23.3553826871,"validation",29352.5,-0.022229793033,1.06325831249,0.977770206967,874683,637817.65,0.759513318579,197261416,0.37031124805,29215.6228036,24769.3771964,0.884031866619,-253474,-365624,-9078,135906,186168,-100097,109343,180083,115215,,,,,,,,,,,,,,,0.000337161103508,0.00540555563276,-0.0106819886897,-0.015750383219,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-10T00:00:00.000+09:00",28500,29150,28300,28400,439915,-0.0104529616725,0.0124777183601,0.111545988258,53.4076060908,27814.9272869,27702.8598015,112.06748536,-280.477243718,392.544729078,27135,28956,1355.81616259,0.0301962762629,0.162170627293,-0.830957592543,,,,,"2025-01-13T06:51:57.000+09:00",-8595,26438,0,-0.00176056338028,0.121478873239,0.105633802817,1,-0.00696864111498,0.0296167247387,0.0466187580615,-0.019201547175,0.0039460382169,-0.00987595928584,0.0138219975027,0.0477400057249,23.2484812296,"validation",29268.3333333,-0.02966801435,1.04661875806,0.97033198565,721353,638353.15,0.689140485952,196821501,0.301925431088,29335.2499858,24934.7500142,0.787467335113,110493,-292214,55507,-63687,251400,-36830,-58584,31902,-15929,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.00802621993014,-0.00267155963798,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-13T00:00:00.000+09:00",28500,29650,28300,28350,620284,-0.00176056338028,-0.0291095890411,0.0924855491329,53.1400004287,27897.2461658,27750.7961125,146.450053303,-195.091784314,341.541837617,27255,28936,1355.4007224,0.0301492792881,0.160734611657,-0.121409985559,,,,,"2025-01-14T06:51:57.000+09:00",-6256,-14107,0,-0.00881834215168,0.149911816578,0.100529100529,1,0.00352112676056,0.0475352112676,0.0401761144744,-0.0202515897152,0.00516578671264,-0.00688154442024,0.0120473311329,0.0478095492911,23.5903150259,"validation",29213.3333333,-0.029552715655,1.04017611447,0.970447284345,637210.6,648613.65,0.956322766257,196201217,0.21733608289,29445.4109204,25064.5890796,0.749953100084,229858,-115347,200222,-108647,65190,-157154,-133735,35628,-46085,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,0.00866165159877,0.0117233965579,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-14T00:00:00.000+09:00",28450,28550,27700,28100,396566,-0.00881834215168,-0.00530973451327,0.0485074626866,51.7439332659,27928.4390634,27776.6630671,151.775996241,-125.718228203,277.494224444,27320,28883,1319.3006708,0.0295838486401,0.161758078414,-0.978923272016,,,,,"2025-01-15T06:51:59.000+09:00",1850,30098,0,0.017793594306,0.154804270463,0.129893238434,1,0.00352733686067,0.0299823633157,0.0285505124451,-0.0271093722951,0.00540128100502,-0.00447395829903,0.00987523930405,0.0469502018079,23.1341226181,"validation",29132.5,-0.0354415172059,1.02855051245,0.964558482794,554627,622320.85,0.637237206499,195804651,0.120545133591,29529.6153511,25110.3846489,0.676501308157,161550,222109,169221,-97070,-198183,-126141,-69986,-38555,-41526,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.0119674930056,-0.0226984059746,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-15T00:00:00.000+09:00",28150,28950,28100,28600,479163,0.017793594306,-0.0137931034483,0.0651769087523,54.3282576061,28031.7561306,27837.6509881,194.10514246,-61.7535540701,255.85869653,27407.5,28793,1285.77919432,0.0297616970876,0.165364554672,-0.638753596206,,,,,"2025-01-16T06:52:04.000+09:00",1938,86054,0,0.00524475524476,0.146853146853,0.106643356643,1,0.00177935943061,0.0302491103203,0.0435099881419,-0.00670301809468,0.00678689309301,-0.00215921517728,0.00894610827029,0.0449573144866,23.3409581077,"validation",29100.8333333,-0.0172102746199,1.04350998814,0.98278972538,484071.8,625123.55,0.766509276446,196283814,0.12448811119,29673.6145161,25141.3854839,0.763115564447,154991,296656,156814,-147292,-147797,-127410,-13401,-163436,-31259,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.0180298400016,0.0267485271789,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-16T00:00:00.000+09:00",29250,29300,28600,28750,447897,0.00524475524476,0.00174216027875,0.103646833013,55.1050386832,28142.2551874,27905.2323964,237.022791008,-1.99828505442,239.021076063,27542.5,28701,1243.93782329,0.0287586094478,0.163251083179,-0.710737124081,,,,,"2025-01-17T06:52:04.000+09:00",3601,-54548,0,0.107826086957,0.0834782608696,0.144347826087,1,0.0227272727273,0.0244755244755,0.0438413361169,0.00170725758684,0.0082442709916,-6.95055671104e-05,0.00831377655871,0.0432674025494,23.2787116206,"validation",29075,-0.0111779879622,1.04384133612,0.988822012038,476765,611867.1,0.73201680561,196731711,0.222052468583,29790.6714792,25294.3285208,0.768551578729,89196,227323,223882,-19650,-90366,-126538,-76128,-149843,-102722,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.00704292383375,-0.0125037305832,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-17T00:00:00.000+09:00",28700,32150,28600,31850,3739069,0.107826086957,0.121478873239,0.173112338858,67.4328489876,28712.6774663,28197.4374041,515.240062196,101.449384396,413.7906778,27777.5,28660,1408.6565502,0.0356840393596,0.210082691077,4.16383640348,,,,,"2025-01-20T06:52:04.000+09:00",-2638,348101,0,0.0235478806907,0.0376766091052,-0.00313971742543,1,-0.00173913043478,0.12347826087,0.146611466115,0.111304954641,0.0161770820156,0.00318522399986,0.0129918580157,0.0442278351712,25.5031398689,"validation",29119.1666667,0.0937813009759,1.14661146611,1.09378130098,1136595.8,748621.25,4.99460708603,200470780,0.364163787763,30695.2859757,24859.7140243,1.19787503846,-42625,68991,65279,102569,-31927,-25569,-68546,-48517,-44913,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.109384945745,0.107204745965,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-20T00:00:00.000+09:00",32500,33350,31900,32600,1642419,0.0235478806907,0.149911816578,0.18115942029,69.6072637856,29310.7270868,28523.5531519,787.173934924,238.594294501,548.579640423,28027.5,28596,1415.18108233,0.0357938273114,0.256379386179,1.13018239097,,,,,"2025-01-21T06:52:04.000+09:00",-10611,36830,0,-0.00460122699387,-0.0628834355828,-0.0414110429448,0,0.0204081632653,0.0455259026688,0.163143341361,0.140019583158,0.0241464397216,0.00731884338961,0.016827596332,0.0434104626482,24.7037482804,"validation",29137.5,0.118833118833,1.16314334136,1.11883311883,1341022.8,803917.7,2.04301883141,202113199,0.407898967767,31620.3366231,24434.6633769,1.13633564224,-53116,13682,-116493,59512,20362,5580,-9913,-39614,99662,,,,,,,,,,,,,,,-0.00138693507163,0.00409830410244,0.0249348157624,0.0194495765883,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-21T00:00:00.000+09:00",32650,33150,31550,32450,1019798,-0.00460122699387,0.154804270463,0.215355805243,68.6204597217,29793.6921504,28814.4010666,979.291083815,386.733652364,592.557431451,28315,28539,1428.38243359,0.0346694792715,0.283743665528,0.256154700948,,,,,"2025-01-22T06:52:04.000+09:00",-37,78169,0,0.0107858243451,-0.0986132511556,-0.075500770416,0,0.00153374233129,0.0490797546012,0.14603567014,0.137040541014,0.0301784617508,0.0119178321222,0.0182606296287,0.0440179486469,24.2225708486,"validation",29168.3333333,0.112507856694,1.14603567014,1.11250785669,1465669.2,830311.55,1.228211266,201093401,0.363144834008,32332.1009447,24297.8990553,1.01467464434,-652327,-586554,-598487,353924,360628,257132,280616,200759,315887,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.00379965559647,-0.0024161405524,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-22T00:00:00.000+09:00",32800,33150,31550,32800,978996,0.0107858243451,0.146853146853,0.27626459144,69.6998598684,30256.2010503,29109.6306172,1146.57043313,538.701008517,607.869424613,28670,28483,1440.64083119,0.0328899857297,0.298325349915,0.169189021011,,,,,"2025-01-23T06:52:03.000+09:00",2445,-55059,0,-0.0503048780488,-0.111280487805,-0.0884146341463,0,0.0107858243451,0.0493066255778,0.144053017091,0.151564090861,0.0349564156442,0.0164238112353,0.0185326044089,0.0439219765608,24.1924666301,"validation",29207.5,0.12299922965,1.14405301709,1.12299922965,1565635.8,854418.2,1.14580424434,202072397,0.439265338683,32946.493891,24393.506109,0.982872196856,-581049,-667049,-655559,299873,415238,348124,265797,230681,283298,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.000743029560486,0.00219161166593,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-23T00:00:00.000+09:00",33050,33100,31050,31150,885975,-0.0503048780488,0.0834782608696,0.153703703704,59.3373567239,30393.7085811,29260.76909,1132.93949105,657.548705024,475.390786025,28877.5,28438,1484.16648611,0.0344089988016,0.300203788588,0.0246606415653,,,,,"2025-01-24T06:52:04.000+09:00",-1190,-37160,0,0.0609951845907,-0.00963081861958,-0.0593900481541,0,0.00762195121951,0.0625,0.0786944853259,0.0953653562135,0.0363704491508,0.0211091077054,0.0152613414454,0.0476457940966,24.0410135367,"validation",29215,0.0662330994352,1.07869448533,1.06623309944,1653251.4,867866.25,1.02086583042,201186422,0.345867638014,33212.0674525,24542.9325475,0.762136882736,-708918,-784432,-776811,442402,482414,451722,241809,278323,293816,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,-0.0379101955521,-0.0389708801517,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-24T00:00:00.000+09:00",31750,34200,31650,33050,2018699,0.0609951845907,0.0376766091052,0.219557195572,65.6672415567,30802.3687994,29541.4528611,1260.91593824,778.222151666,482.693786571,29175,28430,1596.0117371,0.0362864654815,0.316264799413,1.39545435232,,,,,"2025-01-31T06:52:04.000+09:00",4724,137339,0,-0.0756429652042,-0.0741301059002,-0.149773071104,0,0.0192616372392,0.0818619582665,0.132819194516,0.162504396764,0.0381517681766,0.0235468124559,0.0146049557208,0.048290824118,24.9237406478,"validation",29258.3333333,0.12959270863,1.13281919452,1.12959270863,1309177.4,946508,2.13278598807,203205121,0.400217008203,33788.5127614,24561.4872386,0.91996198996,-93596,-637525,-825370,75113,333172,502047,17127,286432,300472,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,0.0525236740699,0.054462125655,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-01-31T00:00:00.000+09:00",31500,32050,30350,30550,1026058,-0.0756429652042,-0.0628834355828,0.170498084291,53.7999152381,30763.5428302,29616.1600566,1147.38277363,852.05427606,295.328497573,29397.5,28376,1674.86804159,0.039649584644,0.300991037784,0.0685783479622,,,,,"2025-02-03T06:52:03.000+09:00",3281,-138813,0,-0.0425531914894,-0.013093289689,-0.122749590835,0,-0.0468986384266,0.0514372163389,0.0392040139468,0.0766140400338,0.0375575375985,0.0278904836681,0.00966705393039,0.0548238311487,24.168354798,"validation",29278.3333333,0.0434337109353,1.03920401395,1.04343371094,1185905.2,973876.25,1.0535814997,202179063,0.360867564026,33821.6920166,24973.3079834,0.630249771672,-1652,-615585,-537683,3057,358783,272983,-1031,239563,244688,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.067983709449,-0.0750254610189,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-03T00:00:00.000+09:00",29450,30050,28750,29250,850856,-0.0425531914894,-0.0986132511556,0.142578125,48.8555965202,30530.6900871,29589.0370894,941.652997677,869.974020383,71.6789772937,29580,28308,1683.80603862,0.0407824942366,0.275148555571,-0.183382294122,,,,,"2025-02-04T06:52:03.000+09:00",-3129,-50262,0,-0.0034188034188,0.025641025641,-0.111111111111,1,-0.0360065466448,0.0425531914894,-0.0111561866126,0.0332768122086,0.0321932648778,0.0297427015516,0.00245056332628,0.0575660184144,23.9376330332,"validation",29253.3333333,-0.000113947128532,0.988843813387,0.999886052871,1152116.8,989326.65,0.860035459471,201328207,0.339614777384,33649.4471369,25510.5528631,0.459453951741,-164916,-297021,-870671,51314,179804,476643,118962,116669,368068,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.0173602321707,-0.00892647685645,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-04T00:00:00.000+09:00",29750,30350,29150,29150,487480,-0.0034188034188,-0.111280487805,0.119001919386,48.4864602856,30318.2762276,29556.5158235,761.760404005,848.331297107,-86.5708931023,29735,28202,1649.24846443,0.040779997179,0.251748661704,-0.672785763067,,,,,"2025-02-05T06:52:03.000+09:00",8997,-41280,0,0.0583190394511,0.065180102916,-0.0909090909091,1,0.017094017094,0.0410256410256,-0.0196737851017,0.0336146372598,0.0261324323844,0.0291022743433,-0.00296984195891,0.0565779919189,23.3772147348,"validation",29187.5,-0.00128479657388,0.980326214898,0.998715203426,1053813.6,993475.5,0.490681451128,200840727,0.293304464982,33477.8732279,25992.1267721,0.421851480883,25484,-30992,-789303,-107694,-74395,414053,84584,105219,344468,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,-0.0147230272212,-0.0263230375762,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-05T00:00:00.000+09:00",30150,32750,30000,30850,1784983,0.0583190394511,-0.00963081861958,0.166351606805,54.7462600206,30400.0798849,29652.3294662,747.750418604,828.215121407,-80.4647028024,29955,28162,1788.58785983,0.0422955671371,0.230378415519,0.953720485895,,,,,"2025-02-06T06:52:03.000+09:00",-773,-19173,0,-0.00810372771475,-0.00162074554295,-0.173419773096,0,0.0343053173242,0.0943396226415,0.0298781505592,0.0954477664939,0.0242382631638,0.0268465193325,-0.00260825616864,0.0579769160399,24.7318114787,"validation",29145.8333333,0.0584703359543,1.02987815056,1.05847033595,1233615.2,1059578.65,1.68461586122,202625710,0.337392556938,33405.4927184,26504.5072816,0.629691622767,-42671,50662,-872071,6565,-77054,501162,39153,36907,345470,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,0.0472056449498,0.0429562213602,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-06T00:00:00.000+09:00",31500,31500,30250,30600,767457,-0.00810372771475,-0.0741301059002,0.0909090909091,53.7125690051,30430.8368256,29722.5272836,708.309542081,804.234005542,-95.9244634605,30082.5,28156,1750.11729842,0.0407002068311,0.222480337408,-0.354371915213,,,,,"2025-02-07T06:52:03.000+09:00",-1547,-75388,0,-0.0147058823529,0.0261437908497,-0.148692810458,1,0.0210696920583,0.0405186385737,0.0172026925954,0.0868021025714,0.0231473706562,0.0262821570438,-0.0031347863876,0.0571933757652,23.8795930188,"validation",29090.8333333,0.0518777392649,1.0172026926,1.05187773926,983366.8,1037623.25,0.739629725914,201858253,0.249409262948,33428.882375,26736.117625,0.577322305404,239697,36272,-824476,-163140,-58449,494196,-74912,24630,294447,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0190551199523,-0.0208810950846,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-07T00:00:00.000+09:00",30650,30750,29850,30150,574375,-0.0147058823529,-0.013093289689,0.0325342465753,51.8160475641,30387.6311602,29754.1919292,633.439230935,770.07505062,-136.635819685,30130,28149,1689.39463424,0.0400543798991,0.220498289897,-0.572040706112,,,,,"2025-02-10T06:52:03.000+09:00",-5726,-8493,0,-0.00497512437811,0.0348258706468,-0.150912106136,1,0.0016339869281,0.0294117647059,0.000663790242283,0.0710860066077,0.0210095930658,0.0255414610488,-0.00453186798292,0.0560329895271,23.5749779743,"validation",28996.6666667,0.0397746867456,1.00066379024,1.03977468675,893030.2,1014292.2,0.566281590256,201283878,0.175515793181,33451.8067373,26808.1932627,0.503010409934,82676,53336,-663914,49613,-27839,416496,-126585,-20335,215242,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.00885981947721,-0.0181908618213,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-10T00:00:00.000+09:00",29700,30300,28750,30000,831258,-0.00497512437811,0.025641025641,0.0619469026549,51.1675034998,30327.9955971,29772.3999345,555.595662591,727.179173015,-171.583510424,30217.5,28173,1679.43787465,0.0392960432203,0.212420230019,-0.239507613867,,,,,"2025-02-11T06:52:03.000+09:00",-3042,34043,0,0.035,0.0583333333333,-0.166666666667,1,-0.0149253731343,0.0514096185738,-0.00719781583519,0.0648493238207,0.0185198554197,0.0242393057672,-0.00571945034745,0.0559812624885,23.9396481557,"validation",28908.3333333,0.0377630441049,0.992802184165,1.0377630441,889110.6,1015380.9,0.818666177392,200452620,0.174255395192,33426.9041503,27008.0958497,0.466115205531,279384,494962,-166504,-145430,-273798,68451,-134733,-216788,62085,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.00471738424361,-0.0140880601703,,,0,1,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-11T00:00:00.000+09:00",30300,31550,29650,31050,1051124,0.035,0.065180102916,0.0706896551724,55.3777665755,30439.0731975,29867.0369764,572.036221152,696.150582642,-124.11436149,30320,28234,1695.19231218,0.0395831227407,0.209638037432,0.0322864363974,,,,,"2025-02-12T06:52:03.000+09:00",-850,36052,0,-0.00805152979066,0.0193236714976,-0.104669887279,1,0.01,0.0633333333333,0.0240765171504,0.099737904654,0.0184230667038,0.0224203086197,-0.00399724191594,0.0545955656096,24.2087247132,"validation",28832.5,0.0769097372756,1.02407651715,1.07690973728,1001839.4,1026340.15,1.0241477935,201503744,0.183072687939,33498.1126475,27141.8873525,0.614848037338,323484,334272,-67113,-92508,-43263,149783,-226735,-286689,-114225,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.0279479984294,0.0351067136207,,,0,0,0
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-12T00:00:00.000+09:00",31300,31750,30600,30800,494461,-0.00805152979066,-0.00162074554295,0.0731707317073,54.1799932279,30494.6003979,29936.1453485,558.455049413,668.611475996,-110.156426583,30425,28279,1656.25000417,0.0395441501019,0.203434913728,-0.693860611052,,,,,"2025-02-13T06:52:05.000+09:00",3093,-53545,0,0.0194805194805,0.0681818181818,-0.11525974026,1,0.00805152979066,0.037037037037,0.012325390304,0.0891474238834,0.0181316574485,0.0217081648051,-0.00357650735659,0.0537743507846,23.4464935284,"validation",28789.1666667,0.0698468752714,1.0123253903,1.06984687527,743735,1026841.65,0.481535784997,201009283,0.182494886139,33519.7536251,27330.2463749,0.560586406129,338216,434223,-72224,-25187,-59591,255403,-311364,-370852,-205465,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.0117300709773,-0.00216831363249,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-13T00:00:00.000+09:00",30850,31650,30450,31400,725621,0.0194805194805,0.0261437908497,0.105633802817,56.6058561581,30633.8926444,30044.5790264,589.313618001,652.751904397,-63.4382863964,30575,28332,1623.66071815,0.039523679666,0.194679001661,-0.415781774448,,,,,"2025-02-14T06:52:00.000+09:00",4270,40740,0,-0.00636942675159,0.0111464968153,-0.109872611465,1,0.00162337662338,0.038961038961,0.0269828291087,0.108287448821,0.0187679496179,0.0207882772101,-0.00202032759224,0.0517089400686,23.8493462909,"validation",28755,0.0919840027821,1.02698282911,1.09198400278,735367.8,1041126.95,0.696957273078,201734904,0.235965604387,33551.1552379,27598.8447621,0.638601641053,36261,291526,-240736,158699,48041,290837,-199660,-341536,-78991,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.00583268692742,0.0139784931245,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-14T00:00:00.000+09:00",32050,32100,31200,31200,741730,-0.00636942675159,0.0348258706468,0.100529100529,55.5501101163,30720.9860837,30130.1657652,590.820318541,640.365587226,-49.5452686851,30717.5,28428,1571.97066686,0.0395805014773,0.182588522577,-0.404105725565,,,,,"2025-02-17T06:52:00.000+09:00",1942,5004,0,0.0176282051282,0.00160256410256,-0.0977564102564,1,0.0207006369427,0.0286624203822,0.0157076585009,0.0975094976783,0.0189365486712,0.0205245380521,-0.00158798938093,0.0503836752198,23.8649139484,"validation",28720.8333333,0.0863194545191,1.0157076585,1.08631945452,768838.8,1047199.25,0.708298826608,200993174,0.228798721924,33521.8314711,27913.1685289,0.586027633496,-21320,230276,-318291,88582,-4294,347012,-71350,-231454,-51840,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.00941994220354,-0.0157651132773,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-17T00:00:00.000+09:00",31550,32100,31300,31750,548721,0.0176282051282,0.0583333333333,0.129893238434,57.8767915221,30879.295917,30250.1534863,629.142430718,638.120955924,-8.97852520603,30900,28534,1523.97276208,0.0395193626545,0.165953480853,-0.674717628912,,,,,"2025-02-18T06:52:00.000+09:00",1426,25778,0,-0.00314960629921,-0.0551181102362,-0.124409448819,0,0.0112179487179,0.025641025641,0.0275080906149,0.112707647018,0.0198155096289,0.0200982978244,-0.000282788195466,0.0479991421128,23.580993399,"validation",28705.8333333,0.106046970709,1.02750809061,1.10604697071,712331.4,1054807,0.520209858296,201541895,0.271957049963,33463.9812792,28336.0187208,0.665757840531,-168122,-13283,-401896,27750,113589,380223,122595,-113524,-12884,,,,,,,,,,,,,,,0.00747573377588,0.0160778506452,0.0101524713523,0.00155035448298,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-18T00:00:00.000+09:00",31800,31950,31200,31650,556500,-0.00314960629921,0.0193236714976,0.106643356643,57.289621096,30997.8657759,30353.8458206,644.019955294,639.300755798,4.71919949549,31052.5,28637,1468.68899336,0.0394941593791,0.151534273806,-0.671995603837,,,,,"2025-02-19T06:52:00.000+09:00",1556,-3112,0,0.0394944707741,-0.0552922590837,-0.124802527646,0,0.00157480314961,0.0236220472441,0.019241606956,0.105213534937,0.0203481818418,0.0201990760126,0.000149105829242,0.0464040756196,23.5919158773,"validation",28659.1666667,0.104358698497,1.01924160696,1.1043586985,613406.6,1058673.85,0.525657642342,200985395,0.222050492699,33405.2590187,28699.7409813,0.626978580308,-51129,-83087,-446856,-39216,101333,398913,81407,-33394,15817,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.009428289423,-0.00987717240373,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-19T00:00:00.000+09:00",31950,33350,31650,32900,1422305,0.0394944707741,0.0681818181818,0.144347826087,62.4216815633,31290.5018104,30542.4498339,748.051976482,661.050999935,87.000976547,31260,28787,1485.21120812,0.0401676933677,0.142856411895,0.426951512942,,,,,"2025-02-20T06:52:00.000+09:00",1183,126362,0,-0.0349544072948,-0.109422492401,-0.141337386018,0,0.00947867298578,0.0537124802528,0.0524632117722,0.142876993087,0.0227371421423,0.0200927355603,0.00264440658197,0.0451431978153,24.5690172898,"validation",28660,0.147941381717,1.05246321177,1.14794138172,798975.4,1107394.25,1.28437094558,202407700,0.25627679573,33492.8457179,29027.1542821,0.867244361499,-73401,-181341,-480888,38786,59679,405448,9365,89275,33653,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,0.0224738259616,0.0335227781482,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-20T00:00:00.000+09:00",33350,33400,31350,31750,827349,-0.0349544072948,0.0111464968153,-0.00313971742543,55.7809386266,31361.1938396,30631.8979943,729.295845202,674.699968989,54.5958762138,31255,28902,1525.55326468,0.0339144195648,0.142567982654,-0.316515683786,,,,,"2025-02-21T06:52:00.000+09:00",-6104,-103458,0,-0.0157480314961,-0.114960629921,-0.0897637795276,0,0.0136778115502,0.0623100303951,0.0158374660054,0.098539893433,0.0229699478804,0.021250392724,0.00171955515634,0.0480489217223,23.9916298966,"validation",28674.1666667,0.107268447209,1.01583746601,1.10726844721,819321,961808.25,0.860201604634,201580351,0.0576815077226,33482.9811489,29027.0188511,0.611087115849,23638,-25906,-335633,47865,2755,325519,-86131,5,-30469,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,-0.0284188020963,-0.0221053960262,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-21T00:00:00.000+09:00",31700,31750,30650,31250,654702,-0.0157480314961,0.00160256410256,-0.0414110429448,53.1341933639,31344.087095,30677.6833281,666.403766904,673.040728572,-6.63696166764,31187.5,29005,1495.15660292,0.0336549662128,0.137298507337,-0.645149660603,,,,,"2025-02-24T06:52:00.000+09:00",-13,-71717,0,-0.04,-0.1424,-0.0752,0,-0.00157480314961,0.0346456692913,0.00200400801603,0.0774004481986,0.0213249205409,0.0215373033143,-0.000212382773364,0.0478450112935,23.7417101045,"validation",28686.6666667,0.0893562630723,1.00200400802,1.08935626307,801915.4,912422.4,0.71754266445,200925649,-0.0650767670763,33328.4985988,29046.5014012,0.514595992738,-187304,-249071,-581044,194281,207032,533682,-3011,34945,22719,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.0159439577374,-0.0240524036569,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-24T00:00:00.000+09:00",30200,30400,29350,30000,835455,-0.04,-0.0551181102362,-0.075500770416,47.1153450969,31137.304465,30627.4845631,509.819901948,640.396563247,-130.576661299,31065,29047,1524.07398843,0.03468430076,0.136377119086,-0.169793139226,,,,,"2025-02-25T06:51:59.000+09:00",-939,-56135,0,-0.00333333333333,-0.133333333333,-0.0266666666667,0,-0.0336,0.0336,-0.0342829550942,0.0328088959273,0.0169939967316,0.0213465521082,-0.00435255537664,0.0508024662809,23.9446844263,"validation",28706.6666667,0.0450534138412,0.965717044906,1.04505341384,859262.2,903205.25,0.924989087475,200090194,-0.0555359371527,33183.2776022,28946.7223978,0.248616517757,-114844,-128063,56595,67234,99163,118758,69420,36100,-177543,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.0364928538601,-0.0382960046473,,,0,1,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-25T00:00:00.000+09:00",29600,31200,29300,29900,568695,-0.00333333333333,-0.0552922590837,-0.0884146341463,46.6599812644,30946.9499319,30573.5968176,373.353114282,586.987873454,-213.634759172,30920,29107,1550.9258464,0.0345334983644,0.130531619045,-0.77511752839,,,,,"2025-02-26T06:51:59.000+09:00",-1833,57198,0,-0.0200668896321,-0.113712374582,0,0,-0.0133333333333,0.0633333333333,-0.0329883570505,0.0272443054935,0.0124867262302,0.0196317014533,-0.00714497522315,0.0518704296454,23.5567133007,"validation",28738.3333333,0.0404222003132,0.96701164295,1.04042220031,861701.2,882690.2,0.644274741013,199521499,-0.144495656574,32938.0188304,28901.9811696,0.247276887456,-64938,-39715,180478,-58606,-16635,-32960,138184,56782,-158082,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.00232960466543,0.00170979185255,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-26T00:00:00.000+09:00",29750,30200,29150,29300,604299,-0.0200668896321,-0.109422492401,-0.0593900481541,43.9173452738,30693.5730193,30479.2563126,214.316706688,512.453640101,-298.136933412,30827.5,29189,1515.1454288,0.0331064392746,0.138425300193,-0.645272301661,,,,,"2025-02-27T06:52:00.000+09:00",-1605,-87105,0,-0.0409556313993,-0.129692832765,-0.0204778156997,0,-0.00501672240803,0.0351170568562,-0.0495499148488,0.00380280242557,0.0073145633682,0.0174898853277,-0.0101753219595,0.0517114480818,23.5971671826,"validation",28750.8333333,0.0191008956262,0.950450085151,1.01910089563,698100,868606.4,0.695710968743,198917200,-0.130624296574,32961.1529708,28693.8470292,0.142045819805,315320,139650,443194,-351277,-183031,-259997,28347,53927,-190743,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.0241729007564,-0.0226402231387,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-27T00:00:00.000+09:00",29500,29850,27700,28100,980823,-0.0409556313993,-0.114960629921,-0.149773071104,38.9821526559,30294.5617856,30303.0151043,-8.45331871045,408.272248338,-416.725567049,30580,29240,1560.49218388,0.0306974264169,0.143399502344,0.520060933319,,,,,"2025-02-28T06:51:59.000+09:00",666,-111315,0,-0.0462633451957,-0.0729537366548,-0.00889679715302,0,0.00682593856655,0.0733788395904,-0.0810987573578,-0.0389876880985,-0.000300829847347,0.0145292615067,-0.0148300913541,0.0555335296755,24.0396721495,"validation",28740,-0.0222686151705,0.918901242642,0.97773138483,728794.8,816712.6,1.20094020834,197936377,-0.322558021022,32772.5783908,28387.4216092,-0.0655442036543,263936,112235,414127,-186969,-135671,-143324,-95241,26990,-289911,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,-0.0336328972252,-0.040229687997,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-02-28T00:00:00.000+09:00",27250,27500,26750,26800,656105,-0.0462633451957,-0.1424,-0.122749590835,34.4638197366,29756.9368955,30043.532504,-286.595608482,269.298676974,-555.894285456,30392.5,29257,1545.45702789,0.0279900010436,0.18050776971,-0.453181101883,,,,,"2025-03-04T06:52:00.000+09:00",-1798,-139265,0,-0.0298507462687,-0.044776119403,-0.0242537313433,0,-0.0302491103203,0.0266903914591,-0.118203504154,-0.0839799022456,-0.0106938659881,0.0100484580961,-0.0207423240842,0.0576663070109,23.5902332826,"validation",28746.6666667,-0.0677179962894,0.881796495846,0.932282003711,729075.4,798214.95,0.821965311474,197280272,-0.306859136126,33135.5411955,27649.4588045,-0.154838871167,357858,505447,539988,-112964,-323880,-148981,-236786,-176993,-393837,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,-0.012327996669,-0.0113797751108,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-04T00:00:00.000+09:00",26000,26800,25650,26000,681444,-0.0298507462687,-0.133333333333,-0.111111111111,32.00534242,29178.9466039,29744.0115778,-565.064973876,102.425946804,-667.49092068,30230,29241,1517.21009733,0.0272918682234,0.219589564177,-0.344539113812,,,,,"2025-03-05T06:51:59.000+09:00",8585,36162,0,0.0192307692308,-0.0384615384615,0.0192307692308,0,-0.0298507462687,0.0429104477612,-0.139927224611,-0.110837522657,-0.021733268226,0.00393945949247,-0.0256727277185,0.0583542345126,23.5978211721,"validation",28739.1666667,-0.095311276713,0.860072775389,0.904688723287,698273.2,789744.35,0.862866571948,196598828,-0.299424680911,33549.0962625,26910.9037375,-0.137221650927,379126,633620,987236,30214,-220051,-281097,-399352,-414845,-709057,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0283267291807,-0.0217051470429,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-05T00:00:00.000+09:00",26250,26750,26250,26500,392035,0.0192307692308,-0.113712374582,-0.0909090909091,35.120465575,28766.8009725,29503.7144238,-736.913451334,-65.4419328233,-671.471518511,30097.5,29234,1462.40937609,0.0278196025846,0.244114546927,-1.22958947857,,,,,"2025-03-06T06:51:59.000+09:00",2157,12960,0,-0.0377358490566,0.0490566037736,-0.0188679245283,1,0.00961538461538,0.0192307692308,-0.119528200017,-0.093521242389,-0.0278080547673,-0.00246950689899,-0.0253385478683,0.0551852594751,23.0640064126,"validation",28739.1666667,-0.0779134166498,0.880471799983,0.92208658335,662941.2,784972.1,0.49942539359,196990863,-0.245222983084,33771.1187881,26423.8812119,0.0103601914697,534535,711708,923178,-128030,-205095,-163660,-386039,-497233,-760534,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.00768038408612,0.006966234741,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-06T00:00:00.000+09:00",26800,27200,25400,25500,732123,-0.0377358490566,-0.129692832765,-0.173419773096,31.9661480058,28264.2162075,29207.142985,-942.926777532,-240.938901765,-701.987875767,29830,29223,1486.52299208,0.0246990750096,0.279057249294,-0.000926436704808,,,,,"2025-03-07T06:51:59.000+09:00",4658,-134444,0,0.021568627451,0.0686274509804,0.0117647058824,1,0.011320754717,0.0679245283019,-0.145155883339,-0.12739965096,-0.0369775206875,-0.00944858438295,-0.0275289363046,0.0582950192974,23.6501375428,"validation",28740.8333333,-0.112760590333,0.854844116661,0.887239409667,688506,732329.1,0.999718569151,196258740,-0.434706882466,33992.1388732,25667.8611268,-0.020165248192,490691,680818,1073350,-253643,-226246,-409189,-232239,-437579,-665229,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0447839662359,-0.0216303533742,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-07T00:00:00.000+09:00",25450,26250,25200,26050,443326,0.021568627451,-0.0729537366548,-0.148692810458,35.4025795662,27923.5675602,28973.2805417,-1049.71298151,-402.693717713,-647.019263792,29602.5,29201,1455.34277836,0.0255936297786,0.301052159223,-1.18114122405,,,,,"2025-03-10T06:51:59.000+09:00",529,50164,0,-0.0172744721689,0.0729366602687,-0.0441458733205,1,-0.00196078431373,0.0411764705882,-0.120006756186,-0.10790726345,-0.040296083743,-0.0154584920427,-0.0248375917003,0.0558672851579,23.1698337173,"validation",28741.6666667,-0.09365033343,0.879993243814,0.90634966657,581006.6,716122.55,0.619064432477,196702066,-0.360007306012,34058.4482717,25146.5517283,0.101375534073,319788,689472,1067327,-291832,-324914,-409789,-25564,-345168,-659709,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.0264906819818,0.0313928260032,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-10T00:00:00.000+09:00",26000,26300,25550,25600,367874,-0.0172744721689,-0.044776119403,-0.150912106136,33.8940939459,27566.0956279,28723.407909,-1157.31228112,-553.617430395,-603.694850729,29375,29161,1404.96115134,0.0256349354538,0.325048452007,-1.39959355471,,,,,"2025-03-11T06:52:00.000+09:00",-2432,-128390,0,-0.0234375,0.099609375,-0.119140625,1,-0.00191938579655,0.0287907869482,-0.128510638298,-0.122115153801,-0.0452075109814,-0.0216256808748,-0.0235818301066,0.0548812949741,22.9658433978,"validation",28733.3333333,-0.109048723898,0.871489361702,0.890951276102,523360.4,705797.5,0.521217488019,196334192,-0.350644908773,34149.1491389,24600.8508611,0.104641592647,391482,745332,1231984,-325912,-418043,-539185,-67713,-328160,-701662,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0199700266495,-0.0146909899647,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-11T00:00:00.000+09:00",24650,25100,24250,25000,590192,-0.0234375,-0.0384615384615,-0.166666666667,31.9399187603,27171.3116851,28447.5999157,-1276.28823061,-698.151590439,-578.136640175,29125,29127,1401.03535481,0.0258475388835,0.352111332592,-0.429861691689,,,,,"2025-03-12T06:52:00.000+09:00",-7845,7704,0,0.112,0.112,-0.082,1,-0.037109375,0.033203125,-0.141630901288,-0.141689841041,-0.0510515292246,-0.0279260636176,-0.023125465607,0.0560414141925,23.4148342906,"validation",28685,-0.128464354192,0.858369098712,0.871535645808,505110,693744.2,0.850734319653,195744000,-0.339362837196,34252.6212809,23997.3787191,0.0977667056465,210621,512313,1004587,-78805,-335265,-342564,-136084,-174311,-666580,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,-0.0106806809959,-0.0174856111019,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-12T00:00:00.000+09:00",25500,28150,25300,27800,1773851,0.112,0.0490566037736,-0.104669887279,47.2302246842,27268.0329643,28399.6295516,-1131.59658727,-784.840589806,-346.755997467,28962.5,29169,1525.9614009,0.0358680388972,0.350733701405,3.16688073962,,,,,"2025-03-13T06:52:00.000+09:00",-6900,105555,0,-0.0197841726619,-0.00359712230216,-0.205035971223,0,0.02,0.114,-0.0401381096245,-0.0469333881861,-0.0407049132113,-0.0282316758923,-0.012473237319,0.054890697874,24.621454747,"validation",28700,-0.0313588850174,0.959861890375,0.968641114983,781473.2,729880.55,2.43033055203,197517851,-0.273051049244,34041.5624135,23883.4375865,0.385559587049,307761,462698,1051604,-136301,-333185,-453582,-171096,-130225,-604070,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,0.0973325977301,0.100925848926,,,0,0,0
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-13T00:00:00.000+09:00",28500,28550,27150,27250,810212,-0.0197841726619,0.0686274509804,-0.11525974026,45.0874866438,27265.2586621,28314.471807,-1049.21314491,-837.715100828,-211.498044087,28785,29174,1516.96415798,0.0360106210179,0.351424356289,0.198270149299,,,,,"2025-03-14T06:51:49.000+09:00",-43895,-78550,0,0.0256880733945,0.0366972477064,-0.122935779817,1,0.0251798561151,0.0503597122302,-0.0533263852701,-0.0659491327895,-0.0385032346758,-0.0307418385625,-0.00776139611327,0.055668409467,23.8178600209,"validation",28734.1666667,-0.0516516342333,0.94667361473,0.948348365767,797091,745668.1,1.08655848359,196707639,-0.288442270764,33842.8750479,23727.1249521,0.348256433238,159490,414131,1053258,38489,-125911,-475509,-194697,-290618,-584995,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.0193258881993,-0.0106133821096,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-14T00:00:00.000+09:00",27450,28325,27300,27950,476072,0.0256880733945,0.0729366602687,-0.109872611465,48.3021924009,27370.6034833,28287.4738954,-916.87041207,-853.546163076,-63.324248994,28612.5,29191,1485.39528955,0.0362503392744,0.344107851484,-0.777253182944,,,,,"2025-03-17T06:51:49.000+09:00",-1122,14779,0,0.00715563506261,0.0339892665474,-0.141323792487,1,0.00733944954128,0.0376146788991,-0.0231542158148,-0.0425131033538,-0.0328039503424,-0.0305383242603,-0.00226562608207,0.0531447330787,23.3114968609,"validation",28774.1666667,-0.0286425902864,0.976845784185,0.971357409714,803640.2,733190.65,0.649315427031,197183711,-0.310369001569,33535.3929503,23689.6070497,0.432712329245,-209770,-17245,758556,218933,175500,-282330,-12182,-160929,-479102,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0285167518421,0.00983306509344,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-17T00:00:00.000+09:00",28300,28400,27950,28150,513980,0.00715563506261,0.099609375,-0.0977564102564,49.2169485515,27490.5106397,28277.2906439,-786.780004149,-840.192931291,53.412927142,28460,29232,1411.43848315,0.0363476002865,0.335889466198,-0.62182159348,,,,,"2025-03-18T06:51:50.000+09:00",-4683,-35348,0,-0.01243339254,0.0266429840142,-0.13676731794,1,0.0125223613596,0.0161001788909,-0.0108924806746,-0.0370142309797,-0.0279495560976,-0.029846995783,0.00189743968533,0.0501399105916,23.3952422668,"validation",28810.8333333,-0.0229369739392,0.989107519325,0.977063026061,832861.4,721803.15,0.712077801268,197697691,-0.22828128417,33239.707104,23680.292896,0.467571234675,-376703,-305487,696221,329391,322118,-212773,44799,-17713,-487921,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0101178573547,-0.00544208236718,,,0,0,0
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-18T00:00:00.000+09:00",28450,28750,27700,27800,527577,-0.01243339254,0.112,-0.124409448819,47.6286780424,27538.1243875,28241.9357814,-703.811393906,-812.916623814,109.105229907,28262.5,29276,1385.62144864,0.0360220029269,0.321275915877,-0.576976036081,,,,,"2025-03-19T06:51:54.000+09:00",-332,918,0,-0.00359712230216,0.0503597122302,-0.124100719424,1,0.0106571936057,0.0373001776199,-0.016364440513,-0.0504167235961,-0.0253169566153,-0.0292416051732,0.00392464855782,0.0498424981526,23.408841405,"validation",28827.5,-0.0356430491718,0.983635559487,0.964356950828,820338.4,720745.95,0.731987463821,197170114,-0.30328169031,32802.5302862,23722.4697138,0.449064216444,-559445,-355935,661935,289487,242381,-213772,261564,107030,-446026,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.0130654093631,-0.0151636853403,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-19T00:00:00.000+09:00",27600,28300,27600,27700,412230,-0.00359712230216,-0.00359712230216,-0.124802527646,47.1603998794,27563.0283279,28201.7923902,-638.764062305,-778.086111512,139.322049207,28065,29309,1336.64848803,0.036020369017,0.304220162528,-0.886773681488,,,,,"2025-03-20T06:51:54.000+09:00",7450,53949,0,0.0198555956679,0.0794223826715,-0.14440433213,1,-0.00719424460432,0.0251798561151,-0.0130055228933,-0.0548978129585,-0.0230600744514,-0.0280897513181,0.00502967686669,0.0482544580514,23.1585244173,"validation",28841.6666667,-0.0395839352788,0.986994477107,0.960416064721,548014.2,713532.45,0.577731258053,196757884,-0.296238173891,32333.9694307,23796.0305693,0.457249635313,-128930,-453936,680755,-48718,263083,-291832,171433,181600,-389076,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,-0.00982908291984,0.00604689411547,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-20T00:00:00.000+09:00",28200,29300,28000,28250,748567,0.0198555956679,0.0366972477064,-0.141337386018,50.0681710433,27668.7162774,28205.3633242,-536.647046807,-729.798298571,193.151251764,27832.5,29345,1355.45931031,0.0350201630992,0.262448376703,0.230025706092,,,,,"2025-03-21T06:51:54.000+09:00",7743,-40133,0,0.0230088495575,0.0159292035398,-0.148672566372,1,0.0180505415162,0.0469314079422,0.0150004491152,-0.0373147043789,-0.0189963556392,-0.025833568091,0.00683721245183,0.0479808605419,23.7747647278,"validation",28878.3333333,-0.0217579500202,1.01500044912,0.97824204998,535685.2,679845.55,1.10108391531,197506451,-0.360467829789,31484.7972223,24180.2027777,0.55715580833,-32960,-497937,736662,-65356,218273,-316915,106817,283801,-390469,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,0.0166295683227,0.0377332959455,,,0,0,1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-21T00:00:00.000+09:00",28150,29450,28100,28900,1094240,0.0230088495575,0.0339892665474,-0.0897637795276,53.3364128047,27858.1445424,28256.8178928,-398.673350371,-663.573308931,264.89995856,27690,29362,1355.06935957,0.0349849695072,0.233114900243,1.29052350657,,,,,"2025-03-24T06:51:54.000+09:00",42896,263856,0,0,-0.0363321799308,-0.159169550173,0,-0.00353982300885,0.0477876106195,0.0436980859516,-0.0157346229821,-0.0137949256184,-0.0229610141499,0.0091660885315,0.046888213134,24.1771674905,"validation",28907.5,-0.000259448240076,1.04369808595,0.99974055176,659318.8,693190.1,1.57855687783,198600691,-0.214923727272,30917.4757939,24462.5242061,0.687452993807,53358,-92807,691655,-60386,-36938,-322023,29353,148565,-330542,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.02072224685,0.0309244532257,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-24T00:00:00.000+09:00",29000,29250,28600,28900,411311,0,0.0266429840142,-0.0752,53.3364128047,28018.4299974,28304.4610119,-286.031014412,-588.064850027,302.033835615,27572.5,29356,1304.70726246,0.034891010694,0.206689219246,-0.85151098367,,,,,"2025-03-25T06:51:54.000+09:00",4731,124924,0,0.0103806228374,-0.0951557093426,-0.176470588235,0,0.00346020761246,0.022491349481,0.0481457974431,-0.0155334514239,-0.00989726693468,-0.0203482647068,0.0104509977721,0.0451455800159,23.1987017725,"validation",28929.1666667,-0.00100820970762,1.04814579744,0.998991790292,638785,681020.55,0.60396268512,198600691,-0.170696611138,30421.9692488,24723.0307512,0.732938116554,17367,-59866,885426,-40587,-106895,-526700,50231,187032,-335834,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.00418443285045,-0.00112592263104,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-25T00:00:00.000+09:00",29150,29300,28750,29200,487829,0.0103806228374,0.0503597122302,-0.0266666666667,54.9159747074,28200.2099978,28370.7972332,-170.587235363,-504.569327094,333.982091731,27532.5,29375,1250.79960086,0.0339574326986,0.198462365497,-0.554032751547,,,,,"2025-03-26T06:51:54.000+09:00",-2608,181133,0,0.0239726027397,-0.0924657534247,-0.195205479452,0,0.00865051903114,0.0190311418685,0.0605647870698,-0.00595744680851,-0.00584202860833,-0.0172797714758,0.0114377428675,0.042835602769,23.3796442019,"validation",28970.8333333,0.00791025456637,1.06056478707,1.00791025457,630835.4,663639.25,0.735081597419,199088520,-0.0754682608059,30264.582539,24800.417461,0.805170136002,-238934,-177426,612572,100996,29782,-283153,150903,173140,-308986,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,0.0165582700884,0.0228212659742,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-26T00:00:00.000+09:00",29450,29950,29150,29900,494574,0.0239726027397,0.0794223826715,0,58.4501602863,28461.716152,28484.0715122,-22.3553602065,-408.126533717,385.77117351,27532.5,29393,1218.59962937,0.0343741929845,0.198462365497,-0.518619929352,,,,,"2025-03-27T06:51:53.000+09:00",9243,138164,0,-0.0401337792642,-0.130434782609,-0.183946488294,0,0.00856164383562,0.027397260274,0.08598928539,0.0172490048651,-0.000747670909917,-0.0136497168467,0.0129020459368,0.040755840447,23.4170658244,"validation",29040.8333333,0.0295847800511,1.08598928539,1.02958478005,647304.2,659933.2,0.749430396895,199583094,0.00466676021149,30264.582539,24800.417461,0.933277539421,-323448,-287325,433145,154211,165991,-109206,166281,143413,-302445,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,0.0132187635847,0.0166335143614,,,0,0,-1
+"403870","HPSP","KOSDAQ","KRW","1d","2025-03-27T00:00:00.000+09:00",29200,29500,28700,28700,321165,-0.0401337792642,0.0159292035398,-0.0204778156997,51.0605721707,28498.3752056,28500.066215,-1.69100946896,-326.839428867,325.148419398,27502.5,29393,1217.27108441,0.0352438711114,0.193885817654,-0.99215794513,,,,,"2025-03-28T06:51:53.000+09:00",4560,-944,0,-0.0296167247387,-0.101045296167,-0.135888501742,0,-0.0234113712375,0.0267558528428,0.0435414962276,-0.0235770421529,-5.89201905561e-05,-0.01138813341,0.0113292132195,0.0424136266345,22.9443626906,"validation",29069.1666667,-0.0126995957916,1.04354149623,0.987300404208,561823.8,645776.5,0.497331507108,199261929,0.0266910455862,30168.67235,24836.32765,0.724572878792,-440505,-467411,129601,311700,270161,136277,124341,204556,-239840,,,,,,,,,,,,,,,-0.0139148392172,-0.0125474542206,-0.026218940047,-0.0275863250436,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-09-05T13:00:00.000+09:00",188.28,189.98,187.61,189.7,45280027,0.00126675815476,0.0527776236195,0.0606653620352,62.2924287529,184.139937628,183.589058441,0.550879186929,-1.24179006269,1.79266924962,180.1945,186.7691,3.09675714991,0.0118986429791,0.106320569569,-0.949165284575,,,,,"",,,0,-0.0357933579336,-0.0706378492356,-0.091196626252,0,-0.00622822759422,0.0125092367782,0.0527513325878,0.0156926386645,0.00290394932488,-0.00654607307691,0.00945002240179,0.0163244973638,22.8738204652,"validation",186.40075,0.0176997678389,1.05275133259,1.01769976784,53131766.6,52670846.25,0.859679124673,54255732524,0.281009947699,189.773690937,170.615309063,0.996153592871,,,,,,,,,,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,0.00218374563807,-0.00125728553731,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-09-06T13:00:00.000+09:00",188.4,188.85,181.47,182.91,81755816,-0.0357933579336,-0.00657180099935,0.017296996663,48.8825925151,183.950716454,183.538757816,0.411958638659,-0.91104032242,1.32299896108,180.35,186.7219,3.46341735349,0.0145744622274,0.107005715382,2.97649409062,,,,,"",,,0,-0.0292493576076,-0.0475643759226,-0.050571319228,0,-0.00685292567211,0.0389035318925,0.0141946215692,-0.0204148522482,0.0022522477648,-0.00498081199727,0.00723305976207,0.0189350902274,23.4282417376,"validation",186.43325,-0.018898184739,1.01419462157,0.981101815261,58882140.2,53367486.9,1.53194052688,54173976708,0.137201341591,189.999240385,170.700759615,0.632652929037,,,,,,,,,,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.0284971973251,-0.0319625639934,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-09-07T13:00:00.000+09:00",175.18,178.21,173.54,177.56,112488803,-0.0292493576076,-0.0537703170797,-0.00353555193894,41.332554354,182.967529308,183.095886866,-0.128357558859,-0.754503769708,0.626146210849,180.3185,186.5119,3.88531611396,0.0158779850012,0.107379997811,3.52890255145,,,,,"",,,0,0.00349177742735,-0.010250056319,-0.0149245325524,0,-0.0422612213657,0.0255316822481,-0.0152979311607,-0.047996401302,-0.000722896817182,-0.00424928908374,0.00352639226655,0.0218817082336,23.7176728258,"validation",186.329416667,-0.0470640483051,0.984702068839,0.952935951695,69217123.2,55973002.45,2.00969749837,54061487905,0.0842651822048,189.999800068,170.637199932,0.35753462961,,,,,,,,,,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.0233664080184,-0.016623397588,,,0,1,0
+"AAPL","애플","NASDAQ","USD","1d","2023-09-08T13:00:00.000+09:00",178.35,180.239,177.79,178.18,65602066,0.00349177742735,-0.0515782189812,0.00117997415295,42.4420430373,182.230986337,182.731747099,-0.500760761372,-0.703755168041,0.202994406669,180.329,186.2905,3.79915067725,0.0158937595903,0.107265492344,0.562523150924,,,,,"",,,0,0.00662251655629,-0.0177909978673,-0.00387248849478,0,0.00444920027033,0.013792520838,-0.0119171070654,-0.0435368416532,-0.00281042070587,-0.00394968665417,0.00113926594831,0.0213219815762,23.1819120227,"validation",186.243916667,-0.0432976110629,0.988082892935,0.956702388937,70178643,56518763.2,1.16071304972,54127089971,0.189866523831,190.000539484,170.657460516,0.388900830967,,,,,,,,,,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.00371938371556,-0.00513614083912,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-09-11T13:00:00.000+09:00",180.07,180.3,177.34,179.36,58953052,0.00662251655629,-0.0533094056793,0.0088306428933,44.5898251397,181.789296131,182.481988054,-0.692691922755,-0.701542518984,0.0088505962287,180.4075,186.0859,3.73921134316,0.015951971456,0.106571432189,0.129543394835,,,,,"",,,0,-0.0170606601249,-0.00774977698484,-0.00206289027654,0,0.0106072510944,0.0166124144124,-0.00580629962723,-0.0361440603506,-0.00386202008672,-0.00391136551619,4.93454294642e-05,0.0208475208695,23.0816469157,"validation",186.167416667,-0.036566101569,0.994193700373,0.963433898431,72815952.8,56864582.2,1.03672707543,54186043023,0.286303119976,190.020642826,170.794357174,0.445517297573,,,,,,,,,,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,0.00301138800011,0.00840553521782,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-09-12T13:00:00.000+09:00",179.49,180.13,174.82,176.3,90370192,-0.0170606601249,-0.0706378492356,-0.0176083806976,40.3816569729,180.944789034,182.024063013,-1.07927397885,-0.777088810957,-0.302185167893,180.2495,185.7325,3.85141053293,0.0162591615694,0.108436247807,1.79399568871,,,,,"",,,0,-0.0118547929665,0.015711854793,0.0118547929665,1,0.000724799286351,0.0296052631579,-0.021911295177,-0.0507854037392,-0.00612180362365,-0.00440776410072,-0.00171403952293,0.0218457772713,23.4916121259,"validation",186.005583333,-0.0521789892508,0.978088704823,0.947821010749,81833985.8,59199310.45,1.52654129437,54095672831,0.16179607967,190.022289725,170.476710275,0.297933849427,,,,,,,,,,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,-0.0091212965255,-0.00116016152207,,,0,1,0
+"AAPL","애플","NASDAQ","USD","1d","2023-09-13T13:00:00.000+09:00",176.51,177.3,173.98,174.21,84267928,-0.0118547929665,-0.0475643759226,-0.0182586644125,37.7604347213,179.908667644,181.445243531,-1.53657588629,-0.928986226023,-0.607589660265,180.0875,185.3675,3.81345263772,0.0162807977703,0.1116828986,1.29373897448,,,,,"",,,0,0.00878250387463,0.00734745422192,0.0320877102348,1,0.0011911514464,0.0188315371526,-0.0326369126119,-0.0601912417225,-0.00882025076797,-0.00533256544414,-0.00348768532383,0.0218899755337,23.4097733679,"validation",185.827083333,-0.0625155554559,0.967363087388,0.937484444544,82336408.2,61231577.2,1.37621684519,54011404903,0.123236244191,190.143847001,170.031152999,0.207771619279,,,,,,,,,,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,-0.0111136375526,0.00520458078074,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-09-14T13:00:00.000+09:00",174,176.1,173.58,175.74,60895757,0.00878250387463,-0.010250056319,-0.00470068528063,40.7904266424,179.267334161,181.022632899,-1.75529873814,-1.09424872845,-0.661050009694,180.046,185.0557,3.7210631636,0.0163799038434,0.112423627605,-0.0589780394171,,,,,"",,,0,-0.00415386366223,-0.0102993057926,0.0282804142483,0,-0.00120544170828,0.0144653004994,-0.0239161103274,-0.0503399787199,-0.00998804334893,-0.00622652058977,-0.00376152275916,0.021173683644,23.0936796888,"validation",185.672583333,-0.0534951534309,0.976083889673,0.946504846569,72017799,61928122.2,0.983329622095,54072300660,0.20893545356,190.166712228,169.925287772,0.287267936137,,,,,,,,,,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.00628436794452,-0.0101929356758,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-09-15T13:00:00.000+09:00",176.48,176.495,173.82,175.01,109259461,-0.00415386366223,-0.0177909978673,0.00580459770115,39.7949770096,178.612359674,180.577252684,-1.96489300967,-1.26837758469,-0.696515424979,180.0965,184.7197,3.6463443662,0.0160749880604,0.111151504903,2.2230375351,,,,,"",,,0,0.0169133192389,-0.00125707102451,0.021941603337,0,0.00421076590418,0.0152213497212,-0.0282431918444,-0.0525645071966,-0.0112273184942,-0.00724745777208,-0.00397986072213,0.0208350629461,23.6740791029,"validation",185.523416667,-0.0566689470017,0.971756808156,0.943331052998,80749278,64087951.15,1.70483622958,53963041199,0.168193102706,190.105498501,170.087501499,0.245903648636,,,,,,,,,,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.0151881480661,-0.00366468670246,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-09-18T13:00:00.000+09:00",176.48,179.38,176.17,177.97,67257573,0.0169133192389,-0.00774977698484,0.019943836323,45.5928724017,178.513535109,180.384122856,-1.87058774651,-1.38881961706,-0.481768129458,180.2705,184.4655,3.69803405433,0.0164688542572,0.107951099375,0.141015887908,,,,,"",,,0,0.00618081699163,-0.0106197673765,0.00421419340338,0,0.00839952002743,0.0183418090395,-0.0127613780402,-0.0352125465195,-0.0105106913891,-0.00780367262491,-0.00270701876416,0.0207789742896,23.2056551766,"validation",185.372916667,-0.0399352656245,0.98723862196,0.960064734376,82410182.2,64392222.3,1.04449839744,54030298772,0.17212362152,190.00069933,170.54030067,0.381785566667,,,,,,,,,,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.0271236772165,0.0255225981284,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-09-19T13:00:00.000+09:00",177.52,179.63,177.13,179.07,51826941,0.00618081699163,0.015711854793,0.0183689717925,47.6119613227,178.599145092,180.286780422,-1.68763532955,-1.44858275955,-0.239052569996,180.432,184.2747,3.6124601933,0.0164410856311,0.105701596742,-0.638589430589,,,,,"",,,0,-0.0199921818283,-0.0397051432401,-0.0107220639973,0,-0.00252851604203,0.0140473113446,-0.00754855014632,-0.0282442462259,-0.00942444479561,-0.00808947763196,-0.00133496716365,0.0201734528023,22.9511974595,"validation",185.246083333,-0.0333398861784,0.992451449854,0.966660113822,74701532,64667975.4,0.801431321754,54082125713,0.175653799732,189.967975252,170.896024748,0.428586224059,,,,,,,,,,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,0.0122047729946,0.0144833896672,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-09-20T13:00:00.000+09:00",179.26,179.695,175.4,175.49,58436181,-0.0199921818283,0.00734745422192,-0.0098177509451,42.1318966627,178.120815078,179.931463354,-1.81064827547,-1.52099586274,-0.28965241273,180.345,184.0229,3.66121303664,0.0169748047689,0.107370570326,-0.361568465919,,,,,"",,,0,-0.00888939540715,-0.0288335517693,0.00199441563622,0,0.00106103758307,0.0239850337857,-0.0269206243589,-0.0463686856364,-0.0103176720922,-0.00866713694648,-0.00165053514576,0.020862801508,23.051027855,"validation",185.083083333,-0.0518312271471,0.973079375641,0.948168772853,69535182.6,65485572.2,0.892351995055,54023689532,0.0967106812575,190.026872753,170.663127247,0.249273713671,,,,,,,,,,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.0201992769866,-0.0186684877035,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-09-21T13:00:00.000+09:00",174.55,176.3,173.86,173.93,63149116,-0.00888939540715,-0.0102993057926,-0.0396974381625,39.972854948,177.476074297,179.486910513,-2.01083621571,-1.61896393333,-0.391872282379,179.9855,183.7061,3.57398353402,0.0162651970289,0.111857684431,-0.148173095011,,,,,"",,,0,0.0049445179095,-0.0186281837521,0.00879664232737,0,-0.00535643056584,0.0139039261496,-0.0336443769081,-0.053215979219,-0.0115611810252,-0.00930813507349,-0.0022530459517,0.0205484018514,23.1196623278,"validation",184.847583333,-0.0590626241169,0.966355623092,0.940937375883,69985854.4,66006890.4,0.956704907886,53960540416,0.00817431175337,190.051880631,169.919119369,0.199221586079,,,,,,,,,,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,0.00860066217683,0.0160788844551,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-09-22T13:00:00.000+09:00",174.67,177.079,174.05,174.79,56725385,0.0049445179095,-0.00125707102451,-0.00901462750879,41.7451683076,177.062832097,179.138991215,-2.076159118,-1.71040297027,-0.365756147735,179.906,183.3911,3.54362756731,0.0153295306812,0.113428213878,-0.487043045967,,,,,"",,,0,0.00738028491332,-0.0204817209222,-0.0109273985926,0,0.00425458517794,0.0174150520324,-0.0284370726935,-0.0469003130468,-0.0118780200126,-0.00978547382725,-0.00209254618534,0.0202736287391,23.0173176292,"validation",184.606583333,-0.0531756947996,0.971562927306,0.9468243052,59479039.2,66095869.75,0.858228891072,54017265801,0.0926399799739,190.109208123,169.702791877,0.249294538622,,,,,,,,,,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.00766423225997,0.00881355169674,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-09-25T13:00:00.000+09:00",174.2,176.97,174.15,176.08,46172740,0.00738028491332,-0.0106197673765,-0.0141649403729,44.3971225837,176.911627159,178.912399273,-2.00077211418,-1.76847679905,-0.232295315129,179.7795,183.0989,3.49193988393,0.0151486086551,0.114877772471,-1.009548472,,,,,"",,,0,-0.0233984552476,-0.0132326215357,-0.0174920490686,0,-0.0033754791464,0.0161336460896,-0.0205779858104,-0.0383339277298,-0.0113628584404,-0.010043598359,-0.00131926008138,0.01983155318,22.818838576,"validation",184.381416667,-0.0450230658639,0.97942201419,0.954976934136,55262072.6,65832027.05,0.701371992768,54063438541,0.089003447297,190.105834248,169.453165752,0.32087060562,,,,,,,,,,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.0123122461753,0.0285851604017,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-09-26T13:00:00.000+09:00",174.82,175.2,171.66,171.96,64588945,-0.0233984552476,-0.0397051432401,-0.0456740107664,38.3866755886,176.149838366,178.397406735,-2.24756836914,-1.86429511307,-0.383273256073,179.368,182.6583,3.55822989222,0.0157612405031,0.121200342886,-0.121262588618,,,,,"",,,0,-0.00889741800419,0.00255873458944,0.00860665270993,1,-0.00715583825534,0.0201044979555,-0.0413005664333,-0.0585700184443,-0.0130702975642,-0.0108414463426,-0.00222885122164,0.0206921952327,23.1308157158,"validation",184.014583333,-0.0655088478042,0.958699433567,0.934491152196,57814473.4,66870439.45,0.965881868449,53998849596,0.00656187178683,190.237731551,168.498268449,0.159237214601,,,,,,,,,,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.0102601727204,-0.0098731862318,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-09-27T13:00:00.000+09:00",172.62,173.04,169.05,170.43,66921808,-0.00889741800419,-0.0288335517693,-0.0743536823811,36.4151046494,175.269863232,177.807228458,-2.53736522566,-1.99890913558,-0.538456090074,178.6835,182.1923,3.5890706142,0.0148137753066,0.126504475894,-0.0347561316419,,,,,"",,,0,0.00152555301297,0.0189520624303,0.00393123276418,1,0.00383810188416,0.0232030704815,-0.0461906107727,-0.06455980851,-0.0148880198654,-0.0117286225171,-0.00315939734832,0.0210589134202,23.1573601064,"validation",183.647416667,-0.0719716993932,0.953809389227,0.928028300607,59511598.8,67566332.45,0.990460863767,53931927788,-0.0822523932924,189.985631259,167.381368741,0.13486975108,,,,,,,,,,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,-0.00975004714705,-0.0248429134017,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-09-28T13:00:00.000+09:00",169.34,172.03,167.62,170.69,56294419,0.00152555301297,-0.0186281837521,-0.0903810285105,37.0071969858,174.565268889,177.28002635,-2.7147574611,-2.14207880069,-0.572678660412,177.8355,181.7041,3.64770842747,0.0139211479844,0.123996456107,-0.592201888943,,,,,"",,,0,0.003046458492,0.0247231823774,-0.0222625812877,1,-0.00639558763129,0.0258757261046,-0.0401803914292,-0.0606155832477,-0.0159046075406,-0.0125495272171,-0.00335508032347,0.021370369837,22.9859550044,"validation",183.303416667,-0.0688116833611,0.959819608571,0.931188316639,58140659.4,67340359,0.835968501445,53988222207,-0.0858840981231,188.860985885,166.810014115,0.175955324122,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-09-29T13:00:00.000+09:00",172.02,173.07,170.341,171.21,51861083,0.003046458492,-0.0204817209222,-0.0886783414063,38.2457567354,174.049073675,176.830394769,-2.7813210933,-2.26992725921,-0.51139383409,177.0025,181.2657,3.58208639694,0.0139661048117,0.117113594045,-0.795000490953,,,,,"",,,0,0.0148355820338,0.0366801004614,-0.0174639331815,1,0.0077919034507,0.015988048509,-0.0327255264756,-0.0554749188622,-0.0162450855283,-0.0132581464822,-0.00298693904614,0.0209221797613,22.9069700943,"validation",182.960083333,-0.0642221140221,0.967274473524,0.935777885978,57167799,66893689.8,0.775276160652,54040083290,-0.0931348714449,187.367199465,166.637800535,0.220565945035,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-10-02T13:00:00.000+09:00",171.22,174.3,170.93,173.75,52164535,0.0148355820338,-0.0132326215357,-0.0829198775467,44.0342244017,174.003062341,176.602217378,-2.59915503769,-2.33577281491,-0.263382222785,176.217,180.9019,3.56693736859,0.0143269972319,0.098967872332,-0.809071855148,,,,,"",,,0,-0.00776978417266,0.0301582733813,-0.0199136690647,1,5.84078032824e-05,0.0196834297062,-0.0139997843568,-0.039534687032,-0.0149591656846,-0.0134432967764,-0.00151586890812,0.0205291359343,22.9275309004,"validation",182.677916667,-0.0488724462681,0.986000215643,0.951127553732,58366158,67213591.4,0.776100992574,54092247825,-0.0879321202289,184.936910779,167.497089221,0.358542130624,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-10-03T13:00:00.000+09:00",172.255,173.63,170.82,172.4,49594613,-0.00776978417266,0.00255873458944,-0.091196626252,41.7920214455,173.756437365,176.290942017,-2.53450465182,-2.37551918229,-0.158985469527,175.352,180.4949,3.52144184226,0.0142894391148,0.0717735758425,-0.970948814057,,,,,"",,,0,0.00730858468677,0.0347447795824,-0.00945475638051,1,-0.00860431654676,0.0161726618705,-0.0168347096127,-0.0448483585963,-0.0147013030848,-0.0137791135864,-0.000922189498414,0.0204259967648,22.8692101353,"validation",182.40775,-0.0548647192896,0.983165290387,0.94513528071,55367291.6,67429320.7,0.7355051554,54042653212,-0.158001971389,181.644820036,169.059179964,0.265446971047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-10-04T13:00:00.000+09:00",171.09,174.21,170.97,173.66,53020286,0.00730858468677,0.0189520624303,-0.050571319228,44.6260953927,173.741600847,176.096057423,-2.35445657568,-2.37130666097,0.016850085287,174.8895,180.0957,3.50133885353,0.0125805792541,0.0603955568828,-0.708274851218,,,,,"",,,0,0.00719797305079,0.0353564436255,0.0017850973166,1,-0.00759860788863,0.0187935034803,-0.00703015332539,-0.0357348898391,-0.0135578519848,-0.0136548811526,9.70291678393e-05,0.0201620341675,22.9432845177,"validation",182.167416667,-0.0467010886048,0.992969846675,0.953298911395,52586987.2,65992544.2,0.803428427298,54095673498,-0.0593273156455,180.170774373,169.608225627,0.383598170325,,,,,,,,,,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,0.0313971501231,0.0472838528136,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-10-05T13:00:00.000+09:00",173.79,175.45,172.68,174.91,48527918,0.00719797305079,0.0247231823774,-0.0149245325524,47.3641041362,173.921354563,176.008201318,-2.08684675448,-2.31441467967,0.227567925187,174.757,179.7039,3.44910036399,0.0111318787405,0.0587975962549,-0.935885164914,,,,,"",,,0,0.014750443085,0.0331599108113,0.0152078211652,1,0.000748589197282,0.0159507082805,0.00087550141053,-0.0266766608849,-0.0119309745268,-0.0132320317859,0.00130105725909,0.0197192862843,22.8619213752,"validation",181.91975,-0.0385321000056,1.00087550141,0.961467899994,51033687,62794499.95,0.772805230373,54144201416,0.0658604742978,179.894645764,169.619354236,0.514890088478,,,,,,,,,,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,0.00806674666667,0.0150998804077,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-10-06T13:00:00.000+09:00",173.8,177.99,173.18,177.49,57266675,0.014750443085,0.0366801004614,-0.00387248849478,52.5762866585,174.470376938,176.117964183,-1.64758724495,-2.18104919273,0.533461947778,174.7225,179.3893,3.54630748085,0.0116037528693,0.0578496967609,-0.334593856277,,,,,"",,,0,0.00845118034819,0.00766240351569,-0.00473266099499,1,-0.00634612086216,0.0274998570693,0.0158394024811,-0.010587588,-0.00928270463095,-0.012288293384,0.00300558875304,0.0199803227272,23.0421436938,"validation",181.70225,-0.0231821565226,1.01583940248,0.976817843477,52114805.4,62377730.4,0.918062818778,54201468091,0.0596191297143,179.776321821,169.668678179,0.773802688137,,,,,,,,,,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.0126161445328,-0.00443759217003,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-10-09T13:00:00.000+09:00",176.81,179.05,175.8,178.99,42390772,0.00845118034819,0.0301582733813,-0.00206289027654,55.3449155589,175.165703563,176.330707577,-1.16500401389,-1.97784015696,0.81283614307,174.704,179.0525,3.52514266079,0.0116636216973,0.0571030239908,-1.2067989053,,,,,"",,,0,-0.0033521425778,-0.00150846416001,0.00134085703112,0,-0.00383120175785,0.0183108907544,0.0245329242605,-0.000349059633348,-0.00650876593043,-0.0110500036704,0.00454123773993,0.0196946346767,22.7497711935,"validation",181.50725,-0.0138685920259,1.02453292426,0.986131407974,50160052.8,61549616.4,0.688725202193,54243858863,0.0469668564823,179.692063352,169.715936648,0.929625658081,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-10-10T13:00:00.000+09:00",178.1,179.72,177.95,178.39,43698019,-0.0033521425778,0.0347447795824,0.0118547929665,53.9872125802,175.661749169,176.483247756,-0.821498587686,-1.7465718431,0.925073255418,174.8085,178.6913,3.39977532787,0.0110284510885,0.059499142877,-1.04386095707,,,,,"",,,0,0.00790403049498,-0.00695106227928,0.0192275351757,0,-0.00497234482373,0.0098888206045,0.0204881341582,-0.00168614812249,-0.00460507084302,-0.0097907497231,0.00518567888008,0.0190581048706,22.7767854921,"validation",181.24725,-0.0157643771147,1.02048813416,0.984235622885,48980734,59216007.75,0.737942672267,54200160844,0.0882261545232,180.008977959,169.608022041,0.844343349628,,,,,,,,,,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.000798929888953,0.0228485703168,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-10-11T13:00:00.000+09:00",178.2,179.85,177.6,179.8,47551098,0.00790403049498,0.0353564436255,0.0320877102348,56.6768842601,176.298403143,176.728933108,-0.430529965018,-1.48336346749,1.05283350247,175.088,178.3752,3.31764851874,0.0107453410328,0.0642566926773,-0.707420481057,,,,,"",,,0,0.00506117908788,-0.0220244716352,0.0171857619577,0,-0.00106508212344,0.0126128146197,0.0269121813031,0.00798765747705,-0.00239449368753,-0.00825007490259,0.00585558121506,0.0184518827516,22.8691605603,"validation",181.015083333,-0.00671260820346,1.0269121813,0.993287391797,47886896.4,57380166.25,0.828702687839,54247711942,0.205913518942,180.713287904,169.462712096,0.918823007873,,,,,,,,,,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.0118663829772,-0.0199198688761,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-10-12T13:00:00.000+09:00",180.07,182.34,179.04,180.71,56743119,0.00506117908788,0.0331599108113,0.0282804142483,58.3683054926,176.977110352,177.023826952,-0.0467166000786,-1.196034094,1.14931749393,175.3365,178.1378,3.31638791026,0.0106518352046,0.0699750633489,-0.030957424111,,,,,"",,,0,-0.010292734215,-0.0290520723812,0.00940733772342,0,0.00150166852058,0.0183537263626,0.0306467848965,0.0144393834436,-0.000258516961311,-0.00661852744178,0.00636001048047,0.0183519888786,23.0509384924,"validation",180.77525,-0.000360945428093,1.0306467849,0.999639054572,49529936.6,57172534.35,0.992489132153,54304455061,0.203029657194,181.471091347,169.201908653,0.937967233323,,,,,,,,,,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.00707720006709,-0.0174202189932,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-10-13T13:00:00.000+09:00",181.42,181.93,178.14,178.85,51456082,-0.010292734215,0.00766240351569,0.021941603337,53.7491759647,177.265247221,177.159099029,0.106148191257,-0.935597636953,1.04174582821,175.5285,177.8914,3.35021734524,0.0108946426159,0.0720029583801,-0.399547154985,,,,,"",,,0,-0.000726866088901,-0.0333799273134,0.0422141459323,0,0.00392894693155,0.0209728293952,0.018922852984,0.00538868095928,0.000593504004789,-0.00523118611659,0.00582469012138,0.0187319952208,22.9427866909,"validation",180.53725,-0.00934571674267,1.01892285298,0.990654283257,48367818,54282365.4,0.947933672765,54252998979,0.267082852657,181.84778564,169.20921436,0.762806604197,,,,,,,,,,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,-0.000747686590616,0.00491989549926,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-10-16T13:00:00.000+09:00",176.75,179.075,176.51,178.72,52516984,-0.000726866088901,-0.00150846416001,0.00421419340338,53.4309096212,177.48905534,177.274721323,0.214334017046,-0.705611306153,0.919945323199,175.566,177.826,3.29413039201,0.010279065422,0.0727401673201,-0.160148575134,,,,,"",,,0,-0.00878469113697,-0.0320053715309,0.0340196956132,0,-0.0117416829746,0.0143416270618,0.0179647539956,0.00502738632146,0.00119927270057,-0.00394813846325,0.00514741116383,0.0184317949419,22.9624675154,"validation",180.316916667,-0.00885616666582,1.017964754,0.991143833334,50393060.4,53545335.95,0.980794742777,54200481995,0.158915076337,181.951350108,169.180649892,0.746971579218,,,,,,,,,,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,0.0073793163511,0.0141495285731,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-10-17T13:00:00.000+09:00",176.645,178.42,174.8,177.15,57549350,-0.00878469113697,-0.00695106227928,-0.0107220639973,49.6103075477,177.43689298,177.265482707,0.171410273525,-0.530206990217,0.701617263742,175.47,177.792,3.33883536401,0.0103654159778,0.0709810541058,0.575024111053,,,,,"",,,0,-0.00739486311036,-0.0209427039232,0.0580863674852,0,-0.011610340197,0.0202551477171,0.00957428620277,-0.00361096112311,0.000967599624751,-0.00299298329222,0.00396058291697,0.0188475041716,23.04515023,"validation",180.056916667,-0.0161444321078,1.0095742862,0.983855567892,53163326.6,53831456.4,1.06906544702,54142932645,0.0564789958014,181.697522782,169.242477218,0.634885094669,,,,,,,,,,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.0186072045183,-0.0209247459153,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-10-18T13:00:00.000+09:00",175.58,177.575,175.11,175.84,54764375,-0.00739486311036,-0.0220244716352,0.00199441563622,46.6151306866,177.191217137,177.159891395,0.0313257420075,-0.417900443772,0.44922618578,175.4875,177.7128,3.27641855229,0.0095081957872,0.0709978312902,0.174894829197,,,,,"",,,0,-0.002161055505,-0.0269563239308,0.0692106460419,0,-0.00886254586509,0.0139147615016,0.00200869007764,-0.0105383517676,0.000178149124246,-0.00237659488042,0.00255474400466,0.0186329535503,22.98812494,"validation",179.760583333,-0.021810027875,1.00200869008,0.978189972125,54605982,53647866.1,1.02081180448,54088168270,0.0600944107262,181.717115959,169.257884041,0.528292273738,,,,,,,,,,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.00838259973019,0.00661084156309,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-10-19T13:00:00.000+09:00",176.04,177.84,175.19,175.46,59302863,-0.002161055505,-0.0290520723812,0.00879664232737,45.7522319712,176.924876039,177.033973514,-0.109097474902,-0.356139849998,0.247042375096,175.564,177.6582,3.23167436999,0.00929932843001,0.0705004991657,0.951036080802,,,,,"",,,0,-0.0147042060869,-0.048843041149,0.0812150917588,0,0.00113739763421,0.0150705186533,-0.000592376569228,-0.012373197522,-0.000621779749812,-0.00202974951555,0.00140796976574,0.0184182968767,23.0655792395,"validation",179.44325,-0.022197825775,0.999407623431,0.977802174225,55117930.8,53455553.45,1.10938638126,54028865407,0.063908225236,181.752674818,169.375325182,0.491597554964,,,,,,,,,,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,0.0168432488887,0.0285600561418,,,0,1,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-10-20T13:00:00.000+09:00",175.31,175.42,172.64,172.88,64244028,-0.0147042060869,-0.0333799273134,-0.0109273985926,40.2979602129,176.302587418,176.726271772,-0.423684354533,-0.369648750905,-0.0540356036279,175.4685,177.5564,3.20226905784,0.00980032994329,0.0717119627364,1.5888969185,,,,,"",,,0,0.000694123091161,-0.0269551133734,0.0972350763535,0,-0.000854895702724,0.0158440670238,-0.0147519355326,-0.0263375468302,-0.00245074244871,-0.00213818111352,-0.000312561335191,0.018523074143,23.1307970403,"validation",179.10425,-0.0347521066641,0.985248064467,0.965247893336,57675520,53831485.6,1.19342847934,53964621379,-0.0488974263047,181.760095267,169.176904733,0.294289056251,,,,,,,,,,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.00218460921242,0.00415962739103,,,0,1,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-10-23T13:00:00.000+09:00",170.91,174.01,169.93,173,55980109,0.000694123091161,-0.0320053715309,-0.0174920490686,40.6523443542,175.794497046,176.450251641,-0.655754595218,-0.426869919768,-0.22888467545,175.3145,177.4606,3.26496412514,0.00963848311751,0.072719816225,0.262181693664,,,,,"",,,0,0.00254335260116,-0.0156647398844,0.106647398844,0,-0.0113951874132,0.0236001850995,-0.0132019884265,-0.0251357202669,-0.0037904889897,-0.00246745618363,-0.00132303280607,0.0188726250008,22.9937985838,"validation",178.72375,-0.0320256820932,0.986798011573,0.967974317907,58368145,54321854.05,1.03052647924,54020601488,-0.0394289312737,181.688919111,168.940080889,0.31845404579,,,,,,,,,,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.00826464940695,0.00792194239568,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-10-24T13:00:00.000+09:00",173.05,173.67,171.45,173.44,43816644,0.00254335260116,-0.0209427039232,0.00860665270993,42.0115425194,175.432266731,176.227270038,-0.79500330692,-0.500496597198,-0.294506709722,175.3885,177.3402,3.19032383049,0.00814457015872,0.0712712917832,-1.51253512381,,,,,"",,,0,-0.013491697417,-0.0153943726937,0.0991697416974,0,0.000289017341041,0.0128323699422,-0.0111096223527,-0.0219927574233,-0.00458373677883,-0.00288570455027,-0.00169803222856,0.0183943947791,22.7513560215,"validation",178.34025,-0.0274769716875,0.988890377647,0.972523028312,55621603.8,53283239,0.822334468068,54064418132,0.0615282941039,181.638582479,169.138417521,0.344122057076,,,,,,,,,,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,-0.00869541499522,-0.0251773193993,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-10-25T13:00:00.000+09:00",171.88,173.06,170.65,171.1,57156962,-0.013491697417,-0.0269563239308,0.00393123276418,37.1399754297,174.765764157,175.847472257,-1.08170810034,-0.616738897827,-0.464969202514,175.422,177.2132,3.16172927117,0.00846383371198,0.0701142637937,0.791340862449,,,,,"",,,0,-0.0246054938632,0.0167738164816,0.118118059614,1,-0.00899446494465,0.013895295203,-0.0246377307293,-0.0344963016299,-0.00632208124103,-0.00360455229589,-0.00271752894514,0.0184788385223,23.0035599416,"validation",177.931833333,-0.0383957901481,0.975362269271,0.961604209852,56100121.2,52794996.7,1.08262080827,54007261170,0.0713451905567,181.571792192,169.272207808,0.148606012582,,,,,,,,,,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,-0.00495806424573,0.00437136096286,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-10-26T13:00:00.000+09:00",170.37,171.3775,165.67,166.89,70625258,-0.0246054938632,-0.048843041149,-0.0222625812877,30.3264413415,173.554108133,175.183955794,-1.62984766099,-0.81936065046,-0.810487010533,175.232,177.0196,3.34357003751,0.0100344829468,0.0788735496324,2.54681863636,,,,,"",,,0,0.00796932110971,0.0639942477081,0.138294685122,1,-0.00426651081239,0.033357685564,-0.0476054601899,-0.0572230419682,-0.00976599952659,-0.00490958505878,-0.00485641446781,0.0200345738961,23.1902333134,"validation",177.503666667,-0.0597940699817,0.95239453981,0.940205930018,58364600.2,53511538.65,1.31981362864,53936635912,-0.0482010948493,182.142584925,168.321415075,-0.103566853676,,,,,,,,,,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,0.00251485719064,0.0104082573692,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2023-10-27T13:00:00.000+09:00",166.91,168.96,166.83,168.22,58499129,0.00796932110971,-0.0269551133734,-0.0174639331815,34.4196047166,172.733476112,174.668107217,-1.93463110411,-1.04241474119,-0.892216362924,175.0825,176.904,3.2568864634,0.010191697458,0.0841487405415,0.685319230831,,,,,"",,,0,0.0123053144691,0.0501129473309,0.128224943526,1,0.000119839415184,0.0127628977171,-0.0391958076907,-0.049088771311,-0.0115006010232,-0.00619673487808,-0.00530386614507,0.0193608754215,23.0097950698,"validation",177.121166667,-0.0502546750012,0.960804192309,0.949745324999,57215620.4,53843440.95,1.08646713449,53995135041,-0.0417397627333,182.448985933,167.716014067,0.0342080292771,,,,,,,,,,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,0.00634693302404,0.00173150434558,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2023-10-30T13:00:00.000+09:00",169.02,171.17,168.87,170.29,51130955,0.0123053144691,-0.0156647398844,-0.0199136690647,40.2983027408,172.357556711,174.343802978,-1.98624626777,-1.23118104651,-0.75506522126,174.9095,176.82,3.23496600173,0.0100105644471,0.0873701627542,-0.390723683615,,,,,"",,,0,0.00281872100534,0.0524986787245,0.118092665453,1,0.00475567708953,0.0136725716324,-0.0264108010142,-0.0369302115145,-0.0116639043265,-0.00722990807743,-0.00443399624911,0.0189968054597,22.8874035109,"validation",176.926166667,-0.037508113083,0.973589198986,0.962491886917,56245789.6,53791761.95,0.950535047495,54046265996,-0.0427405864143,182.550435741,167.268564259,0.197713725353,,,,,,,,,,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.00894420347866,0.000775434310428,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2023-10-31T13:00:00.000+09:00",169.35,170.9,167.9,170.77,44846017,0.00281872100534,-0.0153943726937,-0.00945475638051,41.6054809018,172.113317217,174.079076832,-1.96575961515,-1.37809676024,-0.587662854919,174.828,176.7186,3.21818271589,0.00991569410616,0.088999191412,-1.23850313773,,,,,"",,,0,0.0187386543304,0.0647069157346,0.108918428295,1,-0.00551999530213,0.0176170062834,-0.023211384904,-0.0336614255658,-0.0115111531016,-0.00806989963246,-0.0034412534691,0.0188451292141,22.7590629574,"validation",176.7915,-0.0340598954135,0.976788615096,0.965940104586,56451664.2,53554332.15,0.837392890539,54091112013,0.0452426526992,182.607775318,167.048224682,0.239195552951,,,,,,,,,,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,0.0169106038904,0.0305818232877,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2023-11-01T13:00:00.000+09:00",171,174.23,170.12,173.97,56934906,0.0187386543304,0.0167738164816,0.0017850973166,49.5379189145,172.398960722,174.070997066,-1.6720363447,-1.43688467713,-0.235151667573,174.8435,176.6534,3.28188395047,0.0106473838855,0.0888982011249,0.450592546112,,,,,"",,,0,0.0206932229695,0.0512732080244,0.0918549175145,1,0.00134684078,0.0240674591556,-0.00499589633015,-0.0151901973016,-0.00961106135944,-0.0082593819459,-0.00135167941354,0.0188646545409,23.0163020439,"validation",176.694333333,-0.0154183401467,0.99500410367,0.984581659853,56407253,53750063.15,1.05925282062,54148046919,0.0487194041557,182.615136314,167.071863686,0.443802053732,,,,,,,,,,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,0.00839181347507,0.0144865146754,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2023-11-02T13:00:00.000+09:00",175.52,177.78,175.46,177.57,77334752,0.0206932229695,0.0639942477081,0.0152078211652,56.6692135231,173.194505226,174.330182469,-1.13567724284,-1.37664319027,0.24096594743,174.9765,176.5824,3.31960652544,0.0114688423546,0.0898652456371,2.5684711767,,,,,"",,,0,-0.00518105535845,0.027256856451,0.0769837247283,1,0.00890958211186,0.0133356325803,0.0148219903816,0.00559285636621,-0.00639565941793,-0.00775267888873,0.0013570194708,0.0186946360615,23.3430188831,"validation",176.684,0.0050146023409,1.01482199038,1.00501460234,57749151.8,55190404.85,1.40123545406,54225381671,0.0735456237553,182.838653077,167.114346923,0.664935735461,,,,,,,,,,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,0.00263590532405,-0.0247730054033,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-03T13:00:00.000+09:00",174.24,176.82,173.35,176.65,79829246,-0.00518105535845,0.0501129473309,-0.00473266099499,54.5476818021,173.726119807,174.502020805,-0.775900997875,-1.25649475179,0.480593753917,174.9345,176.5878,3.38392034505,0.0110743184112,0.0893687574587,2.31436154324,,,,,"",,,0,0.0146051514294,0.0551938862157,0.0723464477781,1,-0.0187531677648,0.0195415892324,0.00980652758604,0.000352232713698,-0.00439230680937,-0.00711290547292,0.00272059866356,0.0191560732808,23.3695708604,"validation",176.662,-6.79263225818e-05,1.00980652759,0.999932073677,62015175.2,56318533.4,1.41745960309,54145552425,-0.0496423314177,182.751339451,167.117660549,0.609731049921,,,,,,,,,,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,-0.0159444819008,-0.0170981403955,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2023-11-06T14:00:00.000+09:00",176.38,179.43,176.21,179.23,63841310,0.0146051514294,0.0524986787245,0.00134085703112,59.1646338156,174.572870606,174.852241486,-0.279370880048,-1.06106997744,0.781699097395,174.9465,176.6002,3.37221174898,0.0113907167283,0.0896548469861,0.661163695142,,,,,"",,,0,0.014450705797,0.0310773865982,0.0791720136138,1,-0.00152844607982,0.0182281347297,0.0244846281578,0.0148912628638,-0.00155872833816,-0.00592015832976,0.00436142999161,0.0188149960887,23.1605809283,"validation",176.686,0.0143984243234,1.02448462816,1.01439842432,64557246.2,57391060.3,1.1123911924,54209393735,-0.0300265649561,182.788900844,167.104099156,0.773098766891,,,,,,,,,,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0419872297321,-0.0587916902048,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-07T14:00:00.000+09:00",179.18,182.44,178.97,181.82,70529966,0.014450705797,0.0647069157346,0.0192275351757,63.2052694598,175.687813589,175.368371746,0.319441843378,-0.784967613279,1.10440945666,175.118,176.6328,3.37919662405,0.01177287275,0.0944990348494,1.22573583874,,,,,"",,,0,0.00588494115059,0.0309096909031,0.0577494225058,1,-0.000278971154383,0.0193605981142,0.0382713370413,0.0293671390591,0.00175691256946,-0.00431727870025,0.0060741912697,0.0185853955783,23.2745654139,"validation",176.725333333,0.0288281627233,1.03827133704,1.02882816272,69694036,58732657.65,1.2008645415,54279923701,0.067903326864,183.392240992,166.843759008,0.904991829835,,,,,,,,,,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0377925777025,0.032414848986,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-08T14:00:00.000+09:00",182.35,183.45,181.59,182.89,49340282,0.00588494115059,0.0512732080244,0.0171857619577,64.7567895257,176.795842268,175.925529394,0.870312873489,-0.453911515925,1.32422438941,175.2725,176.6082,3.27068257947,0.011721972738,0.0995190535023,-0.995138115216,,,,,"",,,0,-0.00262452840505,0.0279949696539,0.0622231942698,1,0.00291497085029,0.010229897701,0.0434608966039,0.0355691298592,0.00475866845365,-0.00248188263943,0.00724055109308,0.0178833319453,22.9231362638,"validation",176.816,0.034352094833,1.0434608966,1.03435209483,68175111.2,58822116.85,0.838804936684,54329263983,0.0693208994909,183.993976652,166.551023348,0.936709304142,,,,,,,,,,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.0150258436204,0.0220791258007,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-09T14:00:00.000+09:00",182.96,184.12,181.81,182.41,53763540,-0.00262452840505,0.027256856451,0.00940733772342,63.4639605293,177.659558842,176.40586055,1.25369829168,-0.112389554404,1.36608784609,175.3575,176.5034,3.20206239523,0.0117059186675,0.102209792058,-0.512342960168,,,,,"",,,0,0.0218738007785,0.0400197357601,0.0729126692616,1,0.000382743725737,0.0126305429493,0.0402178406969,0.0334645111652,0.00687296908987,-0.000616137023209,0.00748910611308,0.0175542042389,23.006363001,"validation",176.913333333,0.031069827034,1.0402178407,1.03106982703,63460868.8,58673137.9,0.916322902171,54275500443,-0.0246745095254,184.319126805,166.395873195,0.893483245459,,,,,,,,,,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.00487921741489,0.00742454560052,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-10T14:00:00.000+09:00",183.97,186.565,183.53,186.4,66177922,0.0218738007785,0.0551938862157,0.0422141459323,69.0036202591,179.004242097,177.146167176,1.85807492085,0.281703340647,1.5763715802,175.735,176.474,3.270129367,0.0123020813489,0.114764566705,0.70762222758,,,,,"",,,0,-0.00858369098712,0.0176502145923,0.0363733905579,1,0.00855216271038,0.0166383421962,0.0606879676786,0.0562462459059,0.00996821309468,0.00151128401635,0.00845692907833,0.0175436124839,23.2357523631,"validation",177.12,0.0523938572719,1.06068796768,1.05239385727,60730604,59409229.9,1.11393334186,54341678365,0.0746343507139,185.819075565,165.650924435,1.02880405007,,,,,,,,,,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.0290511496916,0.0387632100228,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-13T14:00:00.000+09:00",185.82,186.03,184.21,184.8,43627519,-0.00858369098712,0.0310773865982,0.0340196956132,64.7630827871,179.895897159,177.713117756,2.18277940329,0.661918553175,1.52086085011,176.039,176.3808,3.19297726935,0.0125111891151,0.12234807608,-1.52326923567,,,,,"",,,0,0.0142857142857,0.0359848484848,0.0536255411255,1,-0.00311158798283,0.00976394849785,0.0497673810917,0.0477330865945,0.0118115768576,0.00358181035268,0.00822976650495,0.0172780155268,22.8104728383,"validation",177.291833333,0.0423491963815,1.04976738109,1.04234919638,56687845.8,58964756.65,0.739891444969,54298050846,0.0827348882139,186.808016482,165.269983518,0.906768808194,,,,,,,,,,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.00613521277858,0.0102808869354,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-14T14:00:00.000+09:00",187.7,188.11,186.3,187.44,60108378,0.0142857142857,0.0309096909031,0.0580863674852,68.2320979012,181.056528365,178.433627552,2.62290081371,1.05411500528,1.56878580843,176.5535,176.3356,3.20133603583,0.0125499862761,0.134351629985,0.100900126376,,,,,"",,,0,0.0030409731114,0.0170721297482,0.0561246265472,1,0.0156926406926,0.00979437229437,0.0616611961813,0.0629731035593,0.0139932821901,0.00562374629365,0.00836953589644,0.0170792575535,23.1451185851,"validation",177.485166667,0.0560882552626,1.06166119618,1.05608825526,54603528.2,59092708.05,1.01718773743,54358159224,0.182109253495,188.413625252,164.693374748,0.958953837688,,,,,,,,,,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,0.00201743459057,-0.0112430685453,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-15T14:00:00.000+09:00",187.845,189.5,187.78,188.01,53790499,0.0030409731114,0.0279949696539,0.0692106460419,68.9430217701,182.126293232,179.142988474,2.98330475847,1.43995295592,1.54335180255,177.162,176.4376,3.11981203327,0.0123258101901,0.145156063009,-0.52070470461,,,,,"",,,0,0.0090420722302,0.0175522578586,0.0537205467794,1,0.00216069142125,0.00917626973965,0.061232092661,0.06558919414,0.0158677983005,0.00765891684443,0.00820888145605,0.0165938622056,23.037102564,"validation",177.664833333,0.0582285558294,1.06123209266,1.05822855583,55493571.6,59044014.25,0.911023745307,54411949723,0.27418651756,190.020069217,164.303930783,0.92183627326,,,,,,,,,,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.0189132034015,-0.016060249518,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-16T14:00:00.000+09:00",189.57,190.96,188.65,189.71,54412915,0.0090420722302,0.0400197357601,0.0812150917588,71.0256287947,183.29301735,179.925730068,3.36728728205,1.82541982115,1.5418674609,177.8745,176.6806,3.10768260232,0.0123136618448,0.156694071741,-0.432640744404,,,,,"",,,0,-0.000105424068315,0.00137051288809,0.0414316588477,1,0.00829743098771,0.012286580501,0.0665384864047,0.0737455045998,0.0177496562229,0.00962215919639,0.00812749702653,0.0163812271484,23.0576086822,"validation",177.808,0.066937370647,1.0665384864,1.06693737065,55623446.6,58799516.85,0.925397314723,54466362638,0.372024511797,191.810439832,163.938560168,0.924639462523,,,,,,,,,,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.00843483443829,0.00687986999634,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-17T14:00:00.000+09:00",190.25,190.38,188.57,189.69,50941404,-0.000105424068315,0.0176502145923,0.0972350763535,70.9653367299,184.277168527,180.649009323,3.62815920472,2.18596769786,1.44219150685,178.715,176.9108,3.01499098787,0.011595760889,0.163831406253,-0.705448694469,,,,,"",,,0,0.00927829616743,0.000527175918604,0.0326849069535,1,0.0028464498445,0.00954087818249,0.0614106258568,0.0722352733694,0.0191267816159,0.0115238952916,0.00760288632429,0.0158943064361,22.9915777498,"validation",178.029833333,0.0654955770522,1.06141062586,1.06549557705,52576143,58134385.65,0.876269757226,54415421234,0.387722214624,193.354564884,164.075435116,0.874840375612,,,,,,,,,,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,0.00726140630569,0.0147507606662,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-20T14:00:00.000+09:00",189.89,191.905,189.88,191.45,46538614,0.00927829616743,0.0359848484848,0.106647398844,73.1271867405,185.380681062,181.449082706,3.93159835547,2.53509382938,1.39650452609,179.6375,177.1526,2.95784877445,0.011597755653,0.171332241293,-1.05948058873,,,,,"",,,0,-0.00423086967877,-0.0054844606947,0.0286758944894,0,0.00105435183721,0.0106753123517,0.0657574281539,0.0807066901643,0.0205359015694,0.0132415452044,0.00729435636503,0.0154497193756,22.9104196126,"validation",178.243833333,0.0740904547422,1.06575742815,1.07409045474,53158362,57662310.9,0.807088950714,54461959848,0.382709566363,195.026347748,164.248652252,0.883800665057,,,,,,,,,,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.000634046516642,-0.00826731993149,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-21T14:00:00.000+09:00",191.41,191.52,189.74,190.64,38134485,-0.00423086967877,0.0170721297482,0.0991697416974,70.524592956,186.189807052,182.129891395,4.05991565756,2.84005819502,1.21985746254,180.4975,177.4394,2.87371671913,0.0117665384937,0.175333567813,-1.75938727053,,,,,"",,,0,0.00351447754931,-0.00666177087705,0.0219785984054,0,-0.000208931835988,0.00929746670149,0.0561919140154,0.0743949765385,0.0212962424337,0.0148974936793,0.00639874875443,0.0150740490932,22.7070163818,"validation",178.418,0.0685020569673,1.05619191402,1.06850205697,48763583.4,57378202.95,0.664616231241,54423825363,0.313191432044,196.321135328,164.673864672,0.820485773011,,,,,,,,,,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.0119460270327,-0.00906434239978,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-22T14:00:00.000+09:00",191.49,192.93,190.825,191.31,39630011,0.00351447754931,0.0175522578586,0.118118059614,71.430340275,186.977529044,182.809899439,4.1676296047,3.10557247695,1.06205712775,181.508,177.7814,2.83202266777,0.0110030798324,0.174925778922,-1.45417970613,,,,,"",,,0,-0.00700433850818,-0.00710888087397,0.0176153886362,0,0.00445866554763,0.0110417540915,0.0540031293387,0.0760968245272,0.0217846929314,0.0162331946942,0.00555149823713,0.0148033174835,22.7489923919,"validation",178.537833333,0.071537591939,1.05400312934,1.07153759194,45931485.8,56501855.4,0.70139309089,54463455374,0.403698427928,197.38321414,165.63278586,0.808720245075,,,,,,,,,,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,0.00300460270765,0.00645201809349,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-24T14:00:00.000+09:00",190.87,190.9,189.25,189.97,24048344,-0.00700433850818,0.00137051288809,0.138294685122,66.996174457,187.437909191,183.340277259,4.09763193246,3.30398436806,0.793647564406,182.662,178.066,2.7768781915,0.00908378473401,0.161766364918,-2.29779874893,,,,,"",,,0,-0.000947518029162,0.00668526609465,0.0191082802548,1,-0.00229993204746,0.00862474517798,0.0400083213805,0.0668516168162,0.0215698896271,0.0173921375378,0.00417775208931,0.0146174563957,22.2424428608,"validation",178.5765,0.0638017880292,1.04000832138,1.06380178803,39858571.6,54173009.7,0.443917444003,54439407030,0.464042076289,197.436283874,167.887716126,0.747321632038,,,,,,,,,,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.000284047788222,-0.00580332867951,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-27T14:00:00.000+09:00",189.92,190.67,188.9,189.79,40552609,-0.000947518029162,0.000527175918604,0.128224943526,66.3998961619,187.799769316,183.818034499,3.9817348168,3.43953445781,0.542200358999,183.7405,178.3616,2.70495832068,0.00922041734157,0.146875490401,-0.949872380351,,,,,"",,,0,0.00321407871858,-0.00189683334211,0.0171768797092,0,-0.000263199452545,0.0093172606201,0.0329241511806,0.0640743299006,0.020979687111,0.018122843447,0.00285684366405,0.0142523753658,22.7640288747,"validation",178.6085,0.0626034035334,1.03292415118,1.06260340353,37780812.6,53275683.7,0.76118420607,54398854421,0.378896479558,197.233988022,170.247011978,0.72416368511,,,,,,,,,,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,-0.000558994299174,0.00488070282973,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-28T14:00:00.000+09:00",189.78,191.08,189.4,190.4,38415419,0.00321407871858,-0.0054844606947,0.118092665453,67.4569550815,188.199804805,184.305587499,3.89421730663,3.53047102757,0.363746279057,184.746,178.6102,2.63174701206,0.0091265542142,0.132903260035,-1.03244183169,,,,,"",,,0,-0.00540966386555,0.0158613445378,0.0144432773109,1,-5.26898150587e-05,0.00885188892987,0.0306041808754,0.066008548224,0.0204528219886,0.0185423898507,0.0019104321379,0.0138222006936,22.7130965959,"validation",178.624166667,0.0659251967586,1.03060418088,1.06592519676,36156173.6,52639906.9,0.729777487505,54437269840,0.371394885579,197.022672839,172.469327161,0.730274117184,,,,,,,,,,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.00724407663912,-0.00442553868345,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-29T14:00:00.000+09:00",190.9,192.09,188.97,189.37,43014224,-0.00540966386555,-0.00666177087705,0.108918428295,63.8067499383,188.379834835,184.680729166,3.6991056698,3.56419795602,0.134907713785,185.676,178.8162,2.66662222548,0.00942496644115,0.114232069814,-0.689128723534,,,,,"",,,0,0.00306278713629,0.0155779690553,0.0222316100755,1,0.00262605042017,0.0163865546218,0.0198948706349,0.0590203795853,0.0195337470022,0.0188213442257,0.000712402776496,0.0140815452579,22.8207441831,"validation",178.618666667,0.0601915439969,1.01989487063,1.060191544,37132121.4,52548317.25,0.818565203437,54394255616,0.288442731247,196.281076897,175.070923103,0.674161867742,,,,,,,,,,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.00463639440295,-0.0127586423575,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-11-30T14:00:00.000+09:00",189.84,190.32,188.19,189.95,48794366,0.00306278713629,-0.00710888087397,0.0918549175145,64.9566795078,188.621398707,185.071045524,3.55035318317,3.56142900145,-0.0110758182738,186.475,179.1054,2.62829206652,0.00890624607724,0.099555602026,-0.242185116709,,,,,"",,,0,0.00679126085812,0.0227428270598,0.0135825217162,1,0.00248191371389,0.0112478217247,0.0186352057917,0.0605487048408,0.0186909880662,0.0187492971911,-5.83091248948e-05,0.0138367573915,22.9498862931,"validation",178.736,0.0627405782831,1.01863520579,1.06274057828,38964992.4,52141290.25,0.935810482749,54443049982,0.282888150241,195.757315444,177.192684556,0.687183899373,,,,,,,,,,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,-0.00308053319341,-0.00817207498131,,,0,1,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-01T14:00:00.000+09:00",190.33,191.56,189.23,191.24,45704823,0.00679126085812,0.00668526609465,0.0769837247283,67.4349134198,189.024260444,185.528005115,3.49625532974,3.54839426711,-0.0521389373659,187.1585,179.4516,2.60698549034,0.00811851135565,0.0912860280058,-0.385243933865,,,,,"",,,0,-0.00946454716586,0.0233737711776,-0.0292825768668,1,0.00200052645433,0.012266385891,0.0218077191258,0.0656912504542,0.0182820295427,0.0185546656929,-0.000272636150209,0.0136320094663,22.8912435703,"validation",178.964,0.0685948011891,1.02180771913,1.06859480119,43296288.2,50559793.8,0.903975660597,54488754805,0.260457088731,195.700978036,178.616021964,0.738894380686,,,,,,,,,,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.0187346677268,0.0121298526242,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-04T14:00:00.000+09:00",189.98,190.05,187.4511,189.43,43389519,-0.00946454716586,-0.00189683334211,0.0723464477781,60.9245812759,189.086681914,185.817041773,3.26964014167,3.49264344202,-0.22300330035,187.7975,179.7444,2.69140795531,0.00840276525453,0.0755209619334,-0.498222406556,,,,,"",,,0,0.0210631895687,0.0197962307977,-0.0273451934752,1,-0.00658857979502,0.013589730182,0.0086928739733,0.0538854061656,0.0172604135653,0.0184376468459,-0.00117723328063,0.0142079288144,22.8297480355,"validation",179.1515,0.0573732288036,1.00869287397,1.0573732288,43863670.2,48737807.45,0.890264073625,54445365286,0.307577296442,194.888823924,180.706176076,0.615105445571,,,,,,,,,,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,-0.0134325951976,-0.0110118611255,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-05T14:00:00.000+09:00",190.21,194.4,190.18,193.42,66628398,0.0210631895687,0.0158613445378,0.0791720136138,68.2104552443,189.753346235,186.380223864,3.37312237162,3.46873922794,-0.0956168563175,188.507,180.0912,2.85416452993,0.00892958605153,0.0670305493113,1.62172205188,,,,,"",,,0,-0.00568710578017,0.00666942405129,-0.0595078068452,1,0.00411761600591,0.022277358391,0.0260626926321,0.0740113897847,0.0174393670335,0.0179337153756,-0.000494348342041,0.014756305087,23.2795054314,"validation",179.385833333,0.0782345317124,1.02606269263,1.07823453171,49506266,48877161.85,1.36318058329,54511993684,0.309551473067,194.82486388,182.18913612,0.888818126957,,,,,,,,,,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.0292820408381,0.039336737582,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-06T14:00:00.000+09:00",194.45,194.76,192.11,192.32,41089737,-0.00568710578017,0.0155779690553,0.0577494225058,64.6325114137,190.148216045,186.820207281,3.32800876407,3.44059313517,-0.112584371092,189.032,180.4984,2.83958134922,0.00881283223499,0.0605734912867,-0.640453453464,,,,,"",,,0,0.0101393510815,0.0293261231281,-0.0579242928453,1,0.0053251990487,0.013700754834,0.0173938804012,0.065494209367,0.0173045380827,0.0178899393467,-0.000585401263999,0.0147648780638,22.7904295917,"validation",179.652833333,0.0705091393864,1.0173938804,1.07050913939,49121368.6,47405150.4,0.866777906056,54470903947,0.201434068227,194.757164102,183.306835898,0.787153341036,,,,,,,,,,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,-0.00612811480883,-0.0132604417363,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-07T14:00:00.000+09:00",193.63,195,193.59,194.27,47477655,0.0101393510815,0.0227428270598,0.0622231942698,67.8518399667,190.782336654,187.372043779,3.41029287481,3.43453308309,-0.0242402082858,189.601,180.9752,2.82818268142,0.00893404053126,0.0572199248565,0.0168142596058,,,,,"",,,0,0.00741236423534,0.0197663046276,-0.0448345086735,1,0.0068115640599,0.00733153078203,0.0246253975454,0.0734619992132,0.0175543978731,0.0176791737432,-0.000124775870108,0.0145580001103,22.9450186814,"validation",179.987166667,0.0793547317725,1.02462539755,1.07935473177,48858026.4,47312019.05,1.00350092753,54518381602,0.199862131016,195.025477486,184.176522514,0.930364031535,,,,,,,,,,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,0.0114658023635,0.0178753981323,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-08T14:00:00.000+09:00",194.2,195.99,193.67,195.71,53406358,0.00741236423534,0.0233737711776,0.0729126692616,70.0219279523,191.540438707,187.989670166,3.55076854134,3.45778017474,0.0929883665973,190.266,181.4756,2.79188391846,0.00888224454064,0.0523240522988,0.621188248443,,,,,"",,,0,-0.0129272903786,0.00950385774871,-0.0540084819376,1,-0.00036032326144,0.0119421423792,0.0286125739754,0.0784369909784,0.0181430102772,0.0176678768318,0.00047513344539,0.0142654126946,23.0700743323,"validation",180.32,0.0853482697427,1.02861257398,1.08534826974,50398333.4,47294159.95,1.12923790287,54571787960,0.313239010179,195.243744067,185.288255933,1.0468340604,,,,,,,,,,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.00293244951387,-0.013701752833,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-11T14:00:00.000+09:00",193.11,193.49,191.42,193.18,60943699,-0.0129272903786,0.0197962307977,0.0363733905579,62.0915087259,191.792678906,188.374139042,3.41853986365,3.44993211253,-0.0313922488735,190.605,181.915,2.89889221,0.00852660993966,0.0503521006143,1.48098110436,,,,,"",,,0,0.00792007454188,0.0140283673258,-0.0361838699658,1,-0.0132849624444,0.0105768739461,0.0135096141234,0.0619245251903,0.0176961376108,0.0178586401932,-0.000162502582429,0.0150061714981,23.1890834256,"validation",180.622833333,0.0695214798424,1.01350961412,1.06952147984,53909169.4,47032448.8,1.29577984041,54510844261,0.179839557918,195.403681069,185.806318931,0.76830289022,,,,,,,,,,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,-0.0159099938757,-0.0188041886288,,,0,1,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-12T14:00:00.000+09:00",193.08,194.72,191.721,194.71,52696900,0.00792007454188,0.00666942405129,0.0536255411255,64.6955458755,192.241497536,188.843462076,3.39803545961,3.43955278194,-0.0415173223334,191.1005,182.3342,2.90604276643,0.00827429189364,0.0452281126828,0.552200331389,,,,,"",,,0,0.0166914899081,0.0114529299985,-0.0468388886036,1,-0.000517651930842,0.0155243814059,0.0188879673261,0.0678742660455,0.0174517767943,0.0176650032456,-0.000213226451304,0.014924979541,23.0515784605,"validation",180.901833333,0.0763296115481,1.01888796733,1.07632961155,51122869.8,47485917.85,1.10973742082,54563541161,0.279546365555,195.422057474,186.778942526,0.917615642256,,,,,,,,,,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.00399588155553,0.00279586023478,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-13T14:00:00.000+09:00",195.09,198,194.85,197.96,70404183,0.0166914899081,0.0293261231281,0.0561246265472,69.4899077369,193.121267146,189.518761182,3.60250596402,3.47214341836,0.130362545665,191.6265,182.8454,2.93346828311,0.00845802945792,0.0514489165584,2.16498154603,,,,,"",,,0,0.000757728834108,-0.0158112750051,-0.0608203677511,0,0.00195162035848,0.0161779056032,0.0330512742236,0.0826632772823,0.0181981509599,0.0175396212283,0.000658529731589,0.0148184900137,23.3578282271,"validation",181.216666667,0.0923940034949,1.03305127422,1.09239400349,56985759,48000708.1,1.46673217514,54633945344,0.287272970459,196.555987904,186.697012096,1.14240952841,,,,,,,,,,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.0263985428058,0.0288649679255,,,1,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-14T14:00:00.000+09:00",198.02,199.62,196.16,198.11,66831572,0.000757728834108,0.0197663046276,0.0537205467794,69.6944654405,193.888764508,190.155149242,3.73361526561,3.52443778781,0.209177477804,192.1315,183.3344,2.97107769146,0.00846899919324,0.0561257409692,1.64104868226,,,,,"",,,0,-0.00272575841704,-0.017313613649,-0.0730907071829,0,0.000303091533643,0.0174782784401,0.0311167091289,0.0805937129093,0.0188461726597,0.0177903073434,0.00105586531626,0.0149971111578,23.3065085936,"validation",181.593666667,0.0909521440726,1.03111670913,1.09095214407,60856542.4,48652761.75,1.37364395352,54700776916,0.296825074889,197.523261401,186.739738599,1.05441066063,,,,,,,,,,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.012593342199,-0.0128439400231,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-15T14:00:00.000+09:00",197.53,198.3999,197,197.57,128538401,-0.00272575841704,0.00950385774871,0.0414316588477,67.9287800734,194.45510843,190.704397446,3.75071098321,3.56969242689,0.181018556317,192.5245,183.7876,2.8588507135,0.0084134564197,0.0598531475182,3.68915945172,,,,,"",,,0,-0.00850331528066,-0.0200941438478,-0.075365693172,0,-0.00292766644793,0.00706627631114,0.0262070541671,0.074990913424,0.0189842131053,0.018067988191,0.000916224914293,0.0144700648555,23.9578312101,"validation",181.987666667,0.0856230184097,1.02620705417,1.08562301841,75882951,52359036.05,2.45494208253,54572238515,0.101105640007,198.28609865,186.76290135,0.937855906562,,,,,,,,,,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,-0.0103431439794,-1.33778272172e-05,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-18T14:00:00.000+09:00",196.09,196.63,194.39,195.89,55751861,-0.00850331528066,0.0140283673258,0.0326849069535,62.6139844036,194.675860979,191.088516154,3.58734482482,3.57322290647,0.0141219183412,192.8345,184.1556,2.88178994825,0.00871554088227,0.0600030737731,0.152582785469,,,,,"",,,0,0.00536015110521,-0.0144979325131,-0.0370616162132,0,-0.00749101584249,0.0113377537075,0.0158451936764,0.0637200280632,0.0183130574548,0.0182409663917,7.20910630517e-05,0.014711266263,23.1139746262,"validation",182.339333333,0.0743156532326,1.01584519368,1.07431565323,74844583.4,52599558.9,1.05993020029,54516486654,0.096070596516,198.619831365,187.049168635,0.764073032931,,,,,,,,,,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.0097905876675,-0.0235931984981,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-19T14:00:00.000+09:00",196.16,196.95,195.89,196.94,40714051,0.00536015110521,0.0114529299985,0.0286758944894,64.4843120338,195.024190059,191.521959402,3.50223065713,3.55902445661,-0.0567937994732,193.109,184.5146,2.7516620948,0.00858486491596,0.0622758361703,-0.557854887197,,,,,"",,,0,-0.0107139230222,-0.0192444399309,-0.0273179648624,0,0.00137832456991,0.00541120016336,0.0198385367849,0.0673410125811,0.0177832368088,0.018071618039,-0.000288381230188,0.0139720833493,22.8049829382,"validation",182.687,0.0780186877008,1.01983853678,1.0780186877,72448013.6,52308330.75,0.778347357223,54557200705,0.0910379433203,199.122012224,187.095987776,0.818559139546,,,,,,,,,,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,0.00470175913993,-0.00326540121217,,,0,1,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-20T14:00:00.000+09:00",196.9,197.68,194.83,194.83,52242815,-0.0107139230222,-0.0158112750051,0.0219785984054,58.1849441978,194.994314665,191.766999446,3.22731521912,3.49268260911,-0.265367389986,193.3185,184.8434,2.75868623089,0.00890955264492,0.0615142075966,-0.0375542452467,,,,,"",,,0,-0.000769901965816,-0.00641584971514,-0.00482471898578,0,-0.000203107545445,0.014471412613,0.00781870333155,0.0540273550476,0.0165647755434,0.0179268213782,-0.00136204583476,0.0141594530149,23.0435403109,"validation",183.068166667,0.0642483810675,1.00781870333,1.06424838107,68815740,53013747.25,0.985457880456,54504957890,0.0765202718244,199.264417171,187.372582829,0.627104024209,,,,,,,,,,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.028525528792,-0.0161665619597,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-21T14:00:00.000+09:00",196.1,197.08,193.5,194.68,46482549,-0.000769901965816,-0.017313613649,0.0176153886362,57.7530164968,194.945958563,191.982777265,2.96318129796,3.38678234688,-0.423601048921,193.487,185.141,2.81735150011,0.00890107986666,0.0609810020656,-0.337635034863,,,,,"",,,0,-0.00554756523526,-0.0110437641257,0.00256831723855,0,0.00651850331058,0.0183749935842,0.00616578891605,0.0515228933624,0.015220779217,0.0173966629694,-0.00217588375242,0.0144717048496,22.9259446949,"validation",183.472333333,0.0610864126653,1.00616578892,1.06108641267,64745935.4,53356374.15,0.871171434351,54458475341,-0.00466676482364,199.386515573,187.587484427,0.601109996674,,,,,,,,,,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.00469236326771,0.00333216297196,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2023-12-22T14:00:00.000+09:00",195.18,195.41,192.97,193.6,37149570,-0.00554756523526,-0.0200941438478,0.0191082802548,54.6097048297,194.738888015,192.102571542,2.63631647314,3.23668917213,-0.600372698994,193.6685,185.3988,2.79039782153,0.00884175641395,0.058601280931,-0.860216036241,,,,,"",,,0,-0.00284090909091,-0.0411157024793,0.00464876033058,0,0.00256831723855,0.0125333881241,-0.000353697168099,0.0442354535197,0.0136173371546,0.0167184358065,-0.00310109865183,0.0144132118881,22.6962569293,"validation",183.854166667,0.0530084985836,0.999646302832,1.05300849858,46468169.2,54011435.45,0.687809344271,54421325771,-0.0167383618389,199.343111088,187.993888912,0.493964344081,,,,,,,,,,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,-0.00535141289797,6.07378458182e-05,,,0,1,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-12-26T14:00:00.000+09:00",193.61,193.89,192.83,193.05,28919310,-0.00284090909091,-0.0144979325131,0.0171768797092,53.0268813818,194.47905909,192.172751428,2.30630766197,3.0506128701,-0.744305208126,193.8315,185.6828,2.66679797714,0.00887203428089,0.055721259739,-1.21595502257,,,,,"",,,0,0.000518000518001,-0.045584045584,0.00580160580161,0,5.1652892562e-05,0.00547520661157,-0.00403185240789,0.0396762651145,0.0119466856357,0.0158021904693,-0.0038555048336,0.0138140273356,22.4429693189,"validation",184.218166667,0.0479422496334,0.995968147592,1.04794224963,41101659,53429770.5,0.541258360823,54392406461,-0.00603405174649,199.231767679,188.431232321,0.427642475659,,,,,,,,,,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,-0.00402574777204,0.00450738605781,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-12-27T14:00:00.000+09:00",192.49,193.5,191.09,193.15,48087681,0.000518000518001,-0.0192444399309,0.0144432773109,53.2919609623,194.27458846,192.245140211,2.02944824967,2.84637994601,-0.816931696342,193.969,185.9714,2.64845526449,0.00885618289814,0.05340334655,-0.29266344946,,,,,"",,,0,0.00222624902925,-0.05819311416,-0.0037794460264,0,-0.0029008029008,0.0124838124838,-0.00422232418582,0.0386005590107,0.0105071097576,0.014736629283,-0.00422951952546,0.013711909213,22.9520036792,"validation",184.5415,0.0466480439359,0.995777675814,1.04664804394,42576385,53913383.6,0.891943294763,54440494142,0.00299026121596,199.148296863,188.789703137,0.420935213641,,,,,,,,,,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.00367397747315,-0.0129789464608,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-12-28T14:00:00.000+09:00",194.14,194.66,193.17,193.58,34049898,0.00222624902925,-0.00641584971514,0.0222316100755,54.4814713373,194.167728697,192.344018714,1.82370998363,2.64184595354,-0.818135969909,194.1795,186.3,2.56713703131,0.0087460433143,0.0487994852411,-0.95905224996,,,,,"",,,0,-0.00542411406137,-0.0640562041533,-0.00955677239384,0,0.0051255500906,0.00771421175252,-0.00308734959149,0.0390767579173,0.00942096282481,0.0136473083662,-0.00422634554143,0.0132613753038,22.6090284588,"validation",184.8945,0.046975437344,0.996912650409,1.04697543734,38937801.6,53465167.3,0.636861338317,54474544040,0.0750847963773,198.917429822,189.441570178,0.436733972167,,,,,,,,,,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.013759976339,-0.00565939746582,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2023-12-29T14:00:00.000+09:00",193.9,194.4,191.725,192.53,42672148,-0.00542411406137,-0.0110437641257,0.0135825217162,51.0618451743,193.915770436,192.357795105,1.55797533093,2.42507182901,-0.867096498085,194.3085,186.6338,2.57484152907,0.0088476624365,0.0452745939078,-0.515112003285,,,,,"",,,0,-0.035786630655,-0.0362021503142,-0.0233210408767,0,0.00165306333299,0.0138185762992,-0.00915297066263,0.0315923482242,0.00809211723331,0.0125958127513,-0.00450369551803,0.0133737159355,22.8293089796,"validation",185.209,0.0395283166585,0.990847029337,1.03952831666,38175721.4,53159056.4,0.802725836194,54431871892,-0.0105138152904,198.707119215,189.909880785,0.297834284692,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-01-02T14:00:00.000+09:00",187.15,188.44,183.885,185.64,82488674,-0.035786630655,-0.0411157024793,-0.0292825768668,35.3723661844,192.642574984,191.860180653,0.782394331455,2.0965363295,-1.31414199805,194.0285,186.8374,3.00842427699,0.0117692868243,0.058473003769,1.29401601363,,,,,"",,,0,-0.00748761042879,-0.00269338504633,-0.00667959491489,0,-0.0279436970862,0.0236586505999,-0.0432333394321,-0.00640878111128,0.00421457838534,0.0112935591979,-0.00707898081258,0.0162056899213,23.4519808715,"validation",185.387833333,0.00136021152053,0.956766660568,1.00136021152,47243542.2,54998248.95,1.4998418236,54349383218,-0.126705476684,199.701214606,188.355785394,-0.23937264456,,,,,,,,,,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.04125874659,-0.050049760004,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-01-03T14:00:00.000+09:00",184.22,185.88,183.43,184.25,58414460,-0.00748761042879,-0.045584045584,-0.0273451934752,33.158806819,191.351409602,191.296463568,0.0549460346421,1.68821827053,-1.63327223589,193.7695,187.0648,2.96853682864,0.0117094165263,0.0706146902114,0.126388224023,,,,,"",,,0,-0.0127001356852,0.0105291723202,0.0141655359566,1,-0.00764921353157,0.013197586727,-0.0491279587345,-0.0150471922029,0.000298214570649,0.00916265004358,-0.00886443547294,0.0161114617565,23.0993675511,"validation",185.5005,-0.00674122172177,0.950872041266,0.993258778278,53142572.2,55749496,1.04780247699,54290968758,-0.138473474271,200.610986607,186.928013393,-0.195718675355,,,,,,,,,,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.015922295145,0.000886207736482,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-01-04T14:00:00.000+09:00",182.15,183.0872,180.88,181.91,71983570,-0.0127001356852,-0.05819311416,-0.0595078068452,29.7801807312,189.898885048,190.60116997,-0.702284921945,1.21011763204,-1.91240255398,193.194,187.243,2.99721276945,0.0107563059754,0.0888044471027,0.751168442021,,,,,"",,,0,-0.00401297344841,0.0202297839591,0.0216590621736,1,-0.0113975576662,0.011979375848,-0.0584076110024,-0.0284817055911,-0.00386061745888,0.00665228757097,-0.0105129050299,0.0164763496754,23.2954605158,"validation",185.549166667,-0.0196129507453,0.941592388998,0.980387049255,57921750,56017254.6,1.28502495372,54218985188,-0.261534145231,201.772243177,184.615756823,-0.157710429015,,,,,,,,,,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,-0.00491816883048,-0.00659620828982,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-01-05T14:00:00.000+09:00",181.99,182.76,180.17,181.18,62379661,-0.00401297344841,-0.0640562041533,-0.0579242928453,28.7944863995,188.557518118,189.903305528,-1.34578741019,0.698936623591,-2.04472403378,192.637,187.3978,2.96812614306,0.0107416076109,0.104370879551,0.252127872651,,,,,"",,,0,0.0241748537366,0.0261618280163,0.035875924495,1,0.000439777912154,0.014237809906,-0.0594745557707,-0.0331796851404,-0.0074279026945,0.00385769192842,-0.0112855946229,0.0163821952923,23.148240847,"validation",185.595666667,-0.0237918629566,0.940525444229,0.976208137043,63587702.6,57081750.8,1.09281267876,54156605527,-0.275305518485,202.689846562,182.584153438,-0.0698385989127,,,,,,,,,,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,-0.00055725992474,-0.0179581393936,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-01-08T14:00:00.000+09:00",182.085,185.6,181.5,185.56,59144470,0.0241748537366,-0.0362021503142,-0.0448345086735,41.3401065388,188.096361484,189.581579192,-1.48521770827,0.262105757218,-1.74732346549,192.2015,187.687,3.07183141856,0.0119611830956,0.109029444255,0.0707846389992,,,,,"",,,0,-0.00226341884027,-0.0104009484803,0.0201552058633,0,0.0049950325643,0.0226294292968,-0.0345548812054,-0.011332697523,-0.00800397557809,0.00141251216436,-0.00941648774245,0.0165543835878,23.1188719329,"validation",185.691666667,-0.000709060718934,0.965445118795,0.999290939281,66882167,57665091.55,1.0256546623,54215749997,-0.262404512735,202.679311365,181.723688635,0.183068354227,,,,,,,,,,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.0281545595642,0.0230249442493,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-01-09T14:00:00.000+09:00",183.92,185.15,182.73,185.14,42841809,-0.00226341884027,-0.00269338504633,-0.0540084819376,40.6013875722,187.64153664,189.252573326,-1.61103668587,-0.1125227314,-1.49851395447,191.673,188.052,3.0545577458,0.0117557571786,0.112468682798,-0.67643675566,,,,,"",,,0,0.00567138381765,-0.0132872420871,0.0230636275251,0,-0.008838111662,0.0130416037939,-0.0340840911344,-0.0154850785953,-0.00870172132372,-0.000607771045695,-0.00809395027803,0.0164986374949,22.7941373253,"validation",185.7655,-0.00336714836716,0.965915908866,0.996632851633,58952794,57136864.1,0.749810296292,54172908188,-0.349056408925,202.451604919,180.894395081,0.196945938315,,,,,,,,,,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.000299066069111,-0.00829066654878,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-01-10T14:00:00.000+09:00",184.35,186.4,183.92,186.19,46792908,0.00567138381765,0.0105291723202,-0.0361838699658,43.3278651059,187.418223311,189.025716043,-1.60749273174,-0.411516731467,-1.19597600027,191.3235,188.4114,3.01351790682,0.0116452691936,0.115106348377,-0.453900459195,,,,,"",,,0,-0.00322251463559,0.0131048928514,0.0114399269563,1,-0.00426704115804,0.0133952684455,-0.0268315183446,-0.0117901570712,-0.0086336147577,-0.00221019781657,-0.00642341694113,0.0161851759322,22.8880098688,"validation",185.887833333,0.00162553224301,0.973168481655,1.00162553224,56628483.6,56429324.55,0.829230340309,54219701096,-0.257971513324,202.334774722,180.312225278,0.26689801455,,,,,,,,,,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.0131911789169,0.0160484863678,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-01-11T14:00:00.000+09:00",186.54,187.05,183.62,185.59,49128408,-0.00322251463559,0.0202297839591,-0.0468388886036,42.137604391,187.136958186,188.771218558,-1.63426037187,-0.656065459547,-0.978194912318,190.8675,188.7174,3.04326662776,0.0114328201269,0.117010983947,-0.33476953484,,,,,"",,,0,0.00177811304488,0.0321676814484,0.0175656015949,1,0.00187980020409,0.0184220420001,-0.0276500713846,-0.0165718688367,-0.00880575662409,-0.0035350259149,-0.00527073070919,0.0163977942117,22.9334879395,"validation",186.002333333,-0.00221681806859,0.972349928615,0.997783181931,52057451.2,56250899.95,0.873379946697,54170572688,-0.349299720848,202.034296989,179.700703011,0.263696787671,,,,,,,,,,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.0025498106804,-0.0112982690961,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-01-12T14:00:00.000+09:00",186.06,186.74,185.19,185.92,40477782,0.00177811304488,0.0261618280163,-0.0608203677511,43.0640265458,186.94973385,188.560017183,-1.61028333354,-0.846909034346,-0.763374299195,190.2655,189.0204,2.93660472578,0.0106257428327,0.114225446368,-0.670897435848,,,,,"",,,0,-0.0123171256454,0.0428679001721,0.00661574870912,1,0.00253246403362,0.00835174308961,-0.0228391379415,-0.0164024623797,-0.00866116250829,-0.00455523361847,-0.00410592888982,0.0157949909949,22.7415802627,"validation",186.1485,-0.00122751459184,0.977160862059,0.998772485408,47677075.4,54754579.9,0.739258379371,54211050470,-0.386173060566,201.132080833,179.398919167,0.300052101632,,,,,,,,,,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,0.00776960213856,0.0181514941197,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-01-16T14:00:00.000+09:00",182.16,184.26,180.934,183.63,65603041,-0.0123171256454,-0.0104009484803,-0.0730907071829,38.4619858795,186.439005565,188.194830725,-1.75582516011,-1.0286922595,-0.727132900613,189.5415,189.2136,3.08299010251,0.0107710065226,0.111910861195,0.513480242984,,,,,"",,,0,-0.00517344660459,0.0628982192452,0.00767848390786,1,-0.0202237521515,0.0178894148021,-0.0311884204778,-0.0295095067162,-0.00956175548718,-0.00560198366007,-0.00395977182711,0.0167891417661,23.2120554732,"validation",186.278333333,-0.0142170765968,0.968811579522,0.985782923403,48968789.6,54693153.35,1.19947446768,54145447429,-0.507677335266,200.147376249,178.935623751,0.221310155736,,,,,,,,,,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,-0.0010740090852,-0.00664079292859,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-01-17T14:00:00.000+09:00",181.27,182.93,180.3,182.68,47317433,-0.00517344660459,-0.0132872420871,-0.075365693172,36.7093745726,185.860697017,187.786324746,-1.92562772896,-1.20807935339,-0.717548375571,188.797,189.3158,3.10063366661,0.0107728135942,0.109472390106,-0.258043196396,,,,,"",,,0,0.0325706152836,0.064703306328,0.00804685789358,1,-0.0128519305124,0.0143222784948,-0.0323998792354,-0.0350514854016,-0.0105409882251,-0.00661309039518,-0.00392789782993,0.01697303299,22.8801253364,"validation",186.398666667,-0.0199500711736,0.967600120765,0.980049928826,49863914.4,50632104.95,0.934534186298,54098129996,-0.46818961948,199.131029417,178.462970583,0.204036066044,,,,,,,,,,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,0.0195263640128,0.0203053035563,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-01-18T14:00:00.000+09:00",186.09,189.14,185.83,188.63,78005754,0.0325706152836,0.0131048928514,-0.0370616162132,51.5885808022,186.28674363,187.848819209,-1.56207557944,-1.2788785986,-0.28319698084,188.434,189.5554,3.34058840471,0.0133072683427,0.104106424599,1.85729286465,,,,,"",,,0,0.0155330541271,0.0293696654827,-0.0252876000636,1,0.0186665206919,0.018119115393,0.00104015198956,-0.00488195007897,-0.00828116195431,-0.0067798261072,-0.00150133584711,0.0177097407873,23.4120805756,"validation",186.661166667,0.010547632207,1.00104015199,1.01054763221,56106483.6,51744799.6,1.50750905604,54176135750,-0.328874502009,198.242595006,178.625404994,0.509991237271,,,,,,,,,,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.0308710381252,0.0238316440333,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-01-19T14:00:00.000+09:00",189.33,191.95,188.82,191.56,68902985,0.0155330541271,0.0321676814484,-0.0273179648624,56.9551519673,187.09801384,188.12372149,-1.02570764942,-1.22824440877,0.202536759342,188.165,189.802,3.33911780437,0.013757944333,0.097069354875,1.09574747849,,,,,"",,,0,0.0121632908749,0.00448945500104,-0.0482877427438,1,0.00371096856279,0.0165933308594,0.0180426753116,0.0092622838537,-0.00535449806548,-0.006411800004,0.00105730193851,0.0174311850301,23.3034111343,"validation",186.9705,0.0245466530816,1.01804267531,1.02454665308,60061399,53154246.3,1.29628373641,54245038735,-0.293637848083,197.29752758,179.03247242,0.68587406226,,,,,,,,,,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,0.00213163447827,0.0127484337994,,,1,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-01-22T14:00:00.000+09:00",192.3,195.33,192.26,193.89,60133852,0.0121632908749,0.0428679001721,-0.00482471898578,60.6872691823,188.142934788,188.550853231,-0.407918443292,-1.06417921567,0.656260772379,188.118,190.0434,3.36989510406,0.0138773296363,0.0957229510813,0.455704743779,,,,,"",,,0,0.00665325700139,-0.0111403373047,-0.0635927587808,0,0.0038630194195,0.0160263102944,0.0306828692629,0.0202406397697,-0.00210386530142,-0.00548857195147,0.00338470665006,0.0173804482132,23.1793744902,"validation",187.311333333,0.0351215623187,1.03068286926,1.03512156232,63992613,53548798.15,1.12297295322,54305172587,-0.186545085886,197.121605056,179.114394944,0.820538271296,,,,,,,,,,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,0.0155562881168,0.0156996692911,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-01-23T14:00:00.000+09:00",195.02,195.75,193.8299,195.18,42355590,0.00665325700139,0.0628982192452,0.00256831723855,62.6196636008,189.225560205,189.04190114,0.18365906514,-0.814611559509,0.998270624649,188.143,190.2892,3.26633831092,0.0139547199802,0.0965096837519,-0.753629707394,,,,,"",,,0,-0.00348396352085,-0.036581616969,-0.0658878983502,0,0.00582804683068,0.00990303780494,0.0374024013649,0.0257019315862,0.000940972769442,-0.00417364258382,0.00511461535326,0.0167350051794,22.8355331755,"validation",187.712666667,0.0397806576718,1.03740240136,1.03978065767,59343122.8,53342450.2,0.794031579749,54347528177,-0.103995189182,197.221810715,179.064189285,0.887550760824,,,,,,,,,,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,0.00086674128731,0.00615307240946,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-01-24T14:00:00.000+09:00",195.42,196.38,194.34,194.5,53631316,-0.00348396352085,0.064703306328,0.00464876033058,60.9197587153,190.037012481,189.446204759,0.590807722001,-0.533527703207,1.12433542521,188.188,190.531,3.17874271728,0.0139192360056,0.0977186529481,-0.0379647070268,,,,,"",,,0,-0.00169665809769,-0.0519280205656,-0.0520822622108,0,0.00122963418383,0.0104518905626,0.0335409271579,0.0208312558061,0.00303757183548,-0.0027430730242,0.00578064485968,0.0163431502174,23.0680758723,"validation",188.172833333,0.0336242302068,1.03354092716,1.03362423021,60605899.4,54166537.5,0.99011896413,54293896861,-0.117626966649,197.38273893,178.99326107,0.843239761766,,,,,,,,,,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,0.000114827737151,0.00115828570842,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-01-25T14:00:00.000+09:00",195.22,196.2675,193.1125,194.17,54822126,-0.00169665809769,0.0293696654827,0.00580160580161,60.067554741,190.672856715,189.796115518,0.876741197068,-0.251473923152,1.12821512022,188.244,190.6864,3.1770468089,0.0139084373345,0.0990758847703,-0.0497554811961,,,,,"",,,0,-0.00901272081166,-0.0376474223618,-0.0599989699748,0,0.00370179948586,0.0162210796915,0.0314804190306,0.0182687386201,0.00451532779043,-0.00129512243473,0.00581045022517,0.0163621919395,23.0883384937,"validation",188.605333333,0.0295042911477,1.03148041903,1.02950429115,55969173.8,55461678.3,0.988468572903,54239074735,-0.138232136765,197.569220426,178.918779574,0.817740478459,,,,,,,,,,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,-0.00195984902448,0.0132158638765,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-01-26T14:00:00.000+09:00",194.27,194.76,191.94,192.42,44594011,-0.00901272081166,0.00448945500104,-0.0037794460264,55.6237550281,190.94164799,189.990477331,0.951170658195,-0.0109450068827,0.962115665077,188.2075,190.8388,3.15154346541,0.0140582175137,0.0983336303569,-0.824052832641,,,,,"",,,0,-0.00358590583099,-0.034144059869,-0.0585178255899,0,0.000515012617809,0.0145233558222,0.0223822111234,0.00828552684255,0.00494320059347,-5.68808173928e-05,0.00500008141086,0.0163784609989,22.8727906085,"validation",188.974166667,0.0182344147569,1.02238221112,1.01823441476,51107379,55286994.8,0.806591336015,54194480724,-0.222487602093,197.461063368,178.953936632,0.72761501881,,,,,,,,,,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,-0.012340198001,-0.0254013871384,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-01-29T14:00:00.000+09:00",192.01,192.2,189.58,191.73,47145622,-0.00358590583099,-0.0111403373047,-0.00955677239384,53.9296593815,191.062932914,190.119330862,0.943602051861,0.179964404866,0.763637646995,188.115,190.9246,3.12929036074,0.0140673927647,0.0964527378941,-0.72130309656,,,,,"",,,0,-0.0192458144265,-0.0211234548584,-0.0474625775831,0,-0.00213075563871,0.0136160482278,0.0192169683438,0.00421841920842,0.00492151490044,0.000938634563532,0.00398288033691,0.0163213391787,22.9248398426,"validation",189.3235,0.0127110474928,1.01921696834,1.01271104749,48509733,55941781,0.842762263861,54147335102,-0.292454880906,197.187103394,179.042896606,0.699237147264,,,,,,,,,,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.0124983388566,0.0180327459296,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-01-30T14:00:00.000+09:00",190.94,191.8,187.47,188.04,55859370,-0.0192458144265,-0.036581616969,-0.0233210408767,45.8818055249,190.597866312,189.965306354,0.632559957989,0.270483515491,0.362076442498,187.8905,190.9252,3.21505533497,0.0146265569676,0.0941325975456,-0.0628090673626,,,,,"",,,0,-0.0193575834929,0.0067007019783,-0.0352052754733,1,-0.00412037761435,0.022583841861,0.000795676205024,-0.0151116772432,0.00336396489039,0.00143843605345,0.00192552883694,0.0170977203519,23.0750025465,"validation",189.558,-0.0080081030608,1.00079567621,0.991991896939,51210489,56601142.1,0.986894750309,54091475732,-0.300697253952,196.73381041,179.04718959,0.508452716973,,,,,,,,,,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,-0.0185100057368,-0.0189039925158,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-01-31T14:00:00.000+09:00",187.04,187.095,184.35,184.4,55467803,-0.0193575834929,-0.0519280205656,-0.00667959491489,39.6034597267,189.644348418,189.553061439,0.0912869789382,0.23464420818,-0.143357229242,187.8285,190.819,3.2489799539,0.013027839086,0.0950077910827,0.0213266007851,,,,,"",,,0,0.0133405639913,0.027169197397,-0.0197939262473,1,-0.0053180174431,0.0145979578813,-0.0182533534581,-0.0336392078357,0.000495048692723,0.00127247401399,-0.000777425321269,0.017619197147,23.0484205955,"validation",189.671833333,-0.0277944976894,0.981746646542,0.972205502311,51577786.4,55250098.55,1.00394034501,54036007929,-0.283597040751,196.751085444,178.905914556,0.307875193707,,,,,,,,,,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.0186692558489,0.00460255621355,,,0,1,0
+"AAPL","애플","NASDAQ","USD","1d","2024-02-01T14:00:00.000+09:00",183.985,186.95,183.82,186.86,64885408,0.0133405639913,-0.0376474223618,0.0141655359566,45.0736665651,189.215987123,189.353575406,-0.137588283611,0.160197709822,-0.297785993433,187.959,190.7624,3.24048138576,0.0132384921384,0.0934745934522,0.89502135381,,,,,"",,,0,-0.00540511612972,0.00781333618752,-0.0385315209248,1,-0.00225054229935,0.0169739696312,-0.00584701982879,-0.0204568615199,-0.000736317476243,0.000857314084459,-0.0015936315607,0.0173417606003,23.2184929916,"validation",189.842,-0.0157077991172,0.994152980171,0.984292200883,53590442.8,55573645.95,1.16755715575,54100893337,-0.171012192696,196.743695555,179.174304445,0.437448031461,,,,,,,,,,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.00482858489798,0.0139786701922,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-02-02T14:00:00.000+09:00",179.86,187.33,179.25,185.85,102551680,-0.00540511612972,-0.034144059869,0.0216590621736,43.3381337013,188.69814295,189.094051302,-0.395908352176,0.0489764974223,-0.444884849599,188.156,190.6504,3.58616128678,0.0129593189061,0.0893047798936,3.19159954354,,,,,"",,,0,0.00984665052462,0.0161420500404,-0.0578423459779,1,-0.0374612008991,0.0432409290378,-0.0122557877506,-0.0251790712215,-0.00213025747741,0.000263527024064,-0.00239378450147,0.0192959983147,23.6708173214,"validation",189.952333333,-0.0215966461761,0.987744212249,0.978403353824,65181976.6,57102051.45,1.79593687785,53998341657,-0.193201054426,196.557615083,179.754384917,0.362764481753,,,,,,,,,,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.0340584676082,-0.0254869961142,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-02-05T14:00:00.000+09:00",188.15,189.25,185.84,187.68,69668820,0.00984665052462,-0.0211234548584,0.035875924495,47.2977534519,188.541505573,188.989306761,-0.447801188207,-0.0503790397037,-0.397422148504,188.481,190.5912,3.57357833773,0.0130347619366,0.082519705128,0.843729666761,,,,,"",,,0,0.00863171355499,-0.00282395566922,-0.0935635123615,0,0.0123755716976,0.0183481302125,-0.00424976522833,-0.0152745772103,-0.00238598246061,-0.000268430518455,-0.00211755194216,0.0190408052948,23.2940018149,"validation",190.05,-0.0124704025257,0.995750234772,0.987529597474,69686616.2,57466509.4,1.21233777251,54068010477,-0.0770840711616,196.257698271,180.704301729,0.44849999498,,,,,,,,,,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,0.0190233829196,0.0181680172907,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-02-06T14:00:00.000+09:00",186.86,189.31,186.7695,189.3,43490759,0.00863171355499,0.0067007019783,0.0201552058633,50.5895289568,188.658197023,189.012321075,-0.354124051899,-0.111128042143,-0.242996009756,188.668,190.551,3.49978702789,0.0121110754395,0.0812625820754,-0.893194471229,,,,,"",,,0,0.000581088219757,-0.0225039619651,-0.106603275225,0,-0.00436913895993,0.0135363384484,0.00334979964806,-0.00656517152888,-0.00187070286265,-0.000587047237943,-0.0012836556247,0.0184880455779,22.831392095,"validation",190.156833333,-0.00450592975447,1.00334979965,0.995494070246,67212894,56683823.85,0.767251678629,54111501236,-0.091956358904,196.333824418,181.002175582,0.541221919886,,,,,,,,,,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.0144627411048,0.00981984707149,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-02-07T14:00:00.000+09:00",190.64,191.05,188.61,189.41,53438955,0.000581088219757,0.027169197397,0.0230636275251,50.8141773798,188.77385902,189.041778773,-0.26791975363,-0.14248638444,-0.12543336919,188.8815,190.5398,3.42408795447,0.0120877599772,0.0793818920324,-0.261204640485,,,,,"",,,0,-0.00575471200042,-0.0277704450663,-0.10775566232,0,0.00707871104068,0.0128895932382,0.00279805062963,-0.00592946985354,-0.00141449634987,-0.000752264317829,-0.000662232032044,0.0180776514147,23.0379645101,"validation",190.2735,-0.00453820421656,1.00279805063,0.995461795783,66807124.4,57213681.15,0.934024064278,54164940191,-0.006963366838,196.37838542,181.38461458,0.535247971017,,,,,,,,,,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,-0.0123759803308,-0.00547816608306,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-02-08T14:00:00.000+09:00",189.385,189.535,187.35,188.32,40962046,-0.00575471200042,0.00781333618752,0.0114399269563,48.4628565804,188.704034555,188.988313679,-0.28427912389,-0.17084493233,-0.11343419156,188.988,190.5104,3.33558167201,0.0121334929309,0.0783205335265,-1.08461945717,,,,,"",,,0,0.00281435853866,-0.0236830926083,-0.0934048428207,0,-0.000131988807349,0.0115358217623,-0.00353461595445,-0.0114975350427,-0.00150955354657,-0.000907205460546,-0.000602348086024,0.0177123070943,22.7662991323,"validation",190.3055,-0.0104332244733,0.996465384046,0.989566775527,62022452,56922138.05,0.719615379943,54123978145,-0.0840823573035,196.388820495,181.587179505,0.45486986879,,,,,,,,,,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.00987031681039,-0.0238106781055,,,0,1,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-02-09T14:00:00.000+09:00",188.65,189.99,188,188.85,45155216,0.00281435853866,0.0161420500404,0.0175656015949,49.6820811659,188.726490778,188.978068221,-0.251577443908,-0.186991434646,-0.064586009262,189.151,190.4794,3.23946869543,0.0121086617942,0.0765108127274,-0.779267501515,,,,,"",,,0,-0.00900185332274,-0.0346306592534,-0.0852528461742,0,0.0017523364486,0.0105671197961,-0.00159132121955,-0.00855420586163,-0.00133215485257,-0.00099015851017,-0.000341996342399,0.0171536600235,22.8665694065,"validation",190.373,-0.00800008404553,0.99840867878,0.991999915954,50543159.2,56723478.45,0.796058655673,54169133361,-0.00126872244028,196.387048369,181.914951631,0.47920135517,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-02-12T14:00:00.000+09:00",188.415,188.67,186.79,187.15,41781934,-0.00900185332274,-0.00282395566922,0.00661574870912,45.9288391252,188.483953735,188.842655761,-0.358702025757,-0.221333552868,-0.137368472889,189.2125,190.435,3.15522093147,0.0122979821737,0.0755288549315,-1.01559961156,,,,,"",,,0,-0.0112743788405,-0.0298690889661,-0.0743788405023,0,-0.00230341540905,0.00995499073339,-0.010900442624,-0.0172499803082,-0.00191665522713,-0.00118265323467,-0.000734001992461,0.0168593156905,22.7798850376,"validation",190.368166667,-0.0169049622267,0.989099557376,0.983095037773,44965782,56788686.05,0.735743981877,54127351427,-0.0736934139718,196.358001732,182.066998268,0.355678433972,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-02-13T14:00:00.000+09:00",185.77,186.21,183.5128,185.04,56529529,-0.0112743788405,-0.0225039619651,0.00767848390786,41.7164159038,187.954114699,188.560977556,-0.606862857397,-0.298439413774,-0.308423443623,189.283,190.3368,3.1896480078,0.0122460368816,0.0734235390602,0.0132892415236,,,,,"",,,0,-0.00480977086035,-0.0146995244272,-0.0751729355815,0,-0.00737376436014,0.0144119690088,-0.022416170496,-0.0278285649438,-0.00327963066038,-0.00161283729882,-0.00166679336156,0.0172376135311,23.0708457148,"validation",190.318666667,-0.0277359376204,0.977583829504,0.97226406238,47573536,56335010.45,1.00345288921,54070821898,-0.0662337065387,196.231913872,182.334086128,0.194700490021,,,,,,,,,,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.022463851882,-0.0337404438312,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-02-14T14:00:00.000+09:00",185.32,185.53,182.44,184.15,54630517,-0.00480977086035,-0.0277704450663,0.00804685789358,40.0479436621,187.368866284,188.234238478,-0.865372194352,-0.411825969889,-0.453546224463,189.3565,190.195,3.18253029295,0.0122379300348,0.0707071723711,-0.142787095306,,,,,"",,,0,-0.00157480314961,0.00119467825143,-0.0605484659245,1,0.00151318633809,0.0166990920882,-0.0274957553609,-0.0317831699046,-0.00469927881809,-0.00223636149818,-0.00246291731992,0.0172822714795,23.031853847,"validation",190.226,-0.0319409544437,0.972504244639,0.968059045556,47811848.4,56700664.65,0.963489887415,54016191381,-0.0722554272563,196.050931343,182.662068657,0.111132019018,,,,,,,,,,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.00621814236559,-0.0144530294535,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-02-15T14:00:00.000+09:00",183.55,184.49,181.35,183.86,65434496,-0.00157480314961,-0.0236830926083,-0.0252876000636,39.4936600289,186.829040701,187.910220813,-1.0811801114,-0.545696798192,-0.535483313212,189.118,190.0836,3.17949241489,0.00977531892687,0.0751707138318,0.677581534659,,,,,"",,,0,-0.00843032742304,-0.00728815403024,-0.0611334711193,0,-0.00325821341298,0.0170513168613,-0.027802747491,-0.032741383265,-0.00588045312414,-0.00296800173062,-0.00291245139352,0.0172930078042,23.2107347377,"validation",190.128833333,-0.0329715026565,0.972197252509,0.967028497343,52706338.4,56072101.75,1.1669706317,53950756885,-0.200972371256,196.226067529,182.009932471,0.13013857294,,,,,,,,,,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,0.00095150942624,-0.0085008549485,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-02-16T14:00:00.000+09:00",183.42,184.85,181.665,182.31,49752465,-0.00843032742304,-0.0346306592534,-0.0482877427438,36.5795336528,186.13380367,187.495389642,-1.36158597107,-0.708874632769,-0.652711338305,188.6555,189.8614,3.17988581382,0.0090916873191,0.0805604438301,-0.395549335863,,,,,"",,,0,-0.0041138719763,-0.00630793703033,-0.0471175470353,0,-0.00239312520396,0.0173229631241,-0.033635383013,-0.0397732240466,-0.00746852049297,-0.00388829264861,-0.00358022784436,0.0174421908498,22.928279103,"validation",189.9765,-0.0403549912752,0.966364616987,0.959645008725,53625788.2,55114575.75,0.902709751875,53901004420,-0.31210828562,196.254585405,181.056414595,0.0824826501218,,,,,,,,,,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.0218054900216,-0.00655651310524,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-02-20T14:00:00.000+09:00",181.79,182.43,180,181.56,53665553,-0.0041138719763,-0.0298690889661,-0.0635927587808,35.2251307952,185.430141567,187.05573115,-1.62558958225,-0.892217622666,-0.733371959589,188.039,189.6462,3.12632254141,0.00845516167844,0.0829444910832,-0.0833192009305,,,,,"",,,0,0.00418594404054,0.00589336858339,-0.0301828596607,1,-0.00285228457024,0.0133289452032,-0.0344556182494,-0.042638344454,-0.00895345661079,-0.00491417505324,-0.00403928155755,0.0172192252776,22.9998680602,"validation",189.825166667,-0.0435409424988,0.965544381751,0.956459057501,56002512,54791160.8,0.979456398011,53847338867,-0.417798887006,195.837399579,180.240600421,0.0845942533444,,,,,,,,,,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,0.00426964305582,-0.013083317618,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-02-21T14:00:00.000+09:00",181.94,182.8888,180.66,182.32,41529674,0.00418594404054,-0.0146995244272,-0.0658878983502,37.7407816923,184.951658249,186.70493625,-1.75327800033,-1.0644296982,-0.688848302134,187.396,189.4072,3.06221378845,0.0083268817942,0.0795117399107,-0.975750592504,,,,,"",,,0,0.011243966652,-0.00493637560333,-0.0200197455024,0,0.00209297202027,0.012275831681,-0.0270870242695,-0.0374177961556,-0.00961648749635,-0.00583824977073,-0.00377823772562,0.016795819375,22.7476821509,"validation",189.675333333,-0.0387785443899,0.972912975731,0.96122145561,53002541,54749865,0.758534728807,53888868541,-0.418868280314,194.846091006,179.945908994,0.159333020509,,,,,,,,,,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,0.00587155501808,0.00661041036932,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-02-22T14:00:00.000+09:00",183.48,184.955,182.46,184.37,52292208,0.011243966652,0.00119467825143,-0.0520822622108,44.0525242548,184.862172365,186.531978009,-1.66980564412,-1.18550488738,-0.48430075674,186.8895,189.1804,3.03169851785,0.00891451295547,0.0727511174784,-0.176339132686,,,,,"",,,0,-0.0100341704182,-0.0196344307642,-0.0705103867224,0,0.00636243966652,0.0136847301448,-0.0134812282124,-0.0254275812928,-0.00905681859372,-0.00643003139005,-0.00262678720367,0.0164435565322,22.9893025395,"validation",189.582,-0.0274920614826,0.986518771788,0.972507938517,52534879.2,54682909.6,0.956280643852,53941160749,-0.322528660765,193.687709985,180.091290015,0.314693867535,,,,,,,,,,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,0.00711327706055,0.00425379224487,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-02-23T14:00:00.000+09:00",185.01,185.04,182.23,182.52,45119677,-0.0100341704182,-0.00728815403024,-0.0599989699748,40.101507569,184.501838155,186.234794453,-1.73295629787,-1.29499516948,-0.437961128391,186.307,188.9672,3.01586290943,0.00905491495768,0.0662407687956,-0.661843241387,,,,,"",,,0,-0.00745123822047,-0.0156695156695,-0.0561034407188,0,0.0034712805771,0.0152410912838,-0.020326665128,-0.0341180903353,-0.009494610442,-0.00709508639865,-0.00239952404334,0.0165234654253,22.8316887626,"validation",189.460833333,-0.0366346606379,0.979673334872,0.963365339362,48471915.4,54197787.15,0.832500354214,53896041072,-0.316464639092,192.477559456,180.136440544,0.193139655569,,,,,,,,,,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.0113215774753,-0.00826427925499,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-02-26T14:00:00.000+09:00",182.24,182.76,180.65,181.16,40867421,-0.00745123822047,-0.00630793703033,-0.0585178255899,37.4428704529,183.987709208,185.858883752,-1.87117454457,-1.4102310445,-0.460943500068,185.744,188.6962,2.9511584159,0.00900976661834,0.0633661174794,-0.947655851801,,,,,"",,,0,0.008114374034,-0.0334510929565,-0.0569110178847,0,-0.00153407845716,0.011560376945,-0.0246791282626,-0.039938271147,-0.0103288504337,-0.00778445045539,-0.00254439997829,0.0162903423267,22.7252243699,"validation",189.306833333,-0.0430350726906,0.975320871737,0.956964927309,46694906.6,54011457.65,0.756643548945,53855173651,-0.314106569016,191.628938063,179.859061937,0.110531160118,,,,,,,,,,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,0.000278266596414,-0.00610419653126,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-02-27T14:00:00.000+09:00",181.1,183.9225,179.56,182.63,54318851,0.008114374034,0.00589336858339,-0.0474625775831,41.9246770068,183.778830868,185.619707178,-1.84087630999,-1.4963600976,-0.34451621239,185.289,188.3896,3.05196852905,0.00932510462504,0.0577020683329,-0.00372038289895,,,,,"",,,0,-0.00662541751081,-0.0684991512895,-0.0707441274708,0,-0.000331198940163,0.024080922941,-0.0143505550788,-0.0305728129366,-0.0100798133384,-0.00819339701909,-0.00188641631928,0.0167112113511,23.0178441369,"validation",189.1945,-0.0346970974315,0.985649444921,0.965302902569,46825566.2,54370119.1,0.999057053748,53909492502,-0.218725472683,190.63477927,179.94322073,0.251299121618,,,,,,,,,,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,0.0164367518994,0.023851058378,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-02-28T14:00:00.000+09:00",182.51,183.12,180.13,181.42,48953939,-0.00662541751081,-0.00493637560333,-0.0352052754733,39.4211173571,183.415933812,185.308617758,-1.89268394603,-1.57562486728,-0.317059078746,184.958,188.0558,3.04754220554,0.00855825784677,0.0588497460191,-0.366789318664,,,,,"",,,0,-0.00369308786242,-0.0677984786683,-0.0447028993496,0,-0.00065706619942,0.0163718994689,-0.0191286670487,-0.035286335226,-0.0104326091171,-0.0086849568255,-0.00174765229162,0.0167982703425,22.9072051789,"validation",189.052333333,-0.0403715373345,0.980871332951,0.959628462666,48310419.2,54024847.55,0.906137475996,53860538563,-0.213732365266,190.400365662,179.515634338,0.174957525857,,,,,,,,,,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.0170023627119,-0.0179167791506,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-02-29T14:00:00.000+09:00",181.27,182.57,179.53,180.75,136682597,-0.00369308786242,-0.0196344307642,-0.0197939262473,38.0656303484,183.005790148,184.970942368,-1.9651522199,-1.65353033781,-0.31162188209,184.7755,187.7194,3.04700347658,0.00757123553984,0.0621461342845,3.45951894197,,,,,"",,,0,-0.00603042876902,-0.0650069156293,-0.0512863070539,0,-0.000826810715467,0.0167566971668,-0.0217858969398,-0.0371266901556,-0.0108722114517,-0.00914816231151,-0.00172404914019,0.0168575572701,23.9302868467,"validation",188.8775,-0.0430305356647,0.97821410306,0.956969464335,65188497,58085587.25,2.35312413063,53723855966,-0.268700014736,190.517041518,179.033958482,0.149440835048,,,,,,,,,,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,5.08466243833e-05,-0.00319505105402,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-03-01T14:00:00.000+09:00",179.55,180.53,177.38,179.66,73563082,-0.00603042876902,-0.0156695156695,-0.0385315209248,35.9027592601,182.491053202,184.57753923,-2.0864860274,-1.74012147572,-0.346364551675,184.4155,187.3948,3.07007465682,0.00688660489566,0.0657997983316,0.656161508959,,,,,"",,,0,-0.0253812757431,-0.0497049983302,-0.0536012467995,0,-0.00663900414938,0.0174273858921,-0.025786878001,-0.0412754249317,-0.0116135257008,-0.0096856366232,-0.00192788907756,0.0170882481177,23.3047200305,"validation",188.714666667,-0.0479807257518,0.974213121999,0.952019274248,70877178,58519470.95,1.25707018204,53650292884,-0.385000450008,190.482751355,178.348248645,0.108100956919,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-03-04T14:00:00.000+09:00",176.15,176.9,173.79,175.1,81510101,-0.0253812757431,-0.0334510929565,-0.0578423459779,28.5852586975,181.353968094,183.875499287,-2.52153119251,-1.89640341908,-0.625127773429,183.878,186.958,3.27006932419,0.00856177073935,0.0788848057735,1.12836422,,,,,"",,,0,-0.0284408909195,-0.0134209023415,-0.0357509994289,0,-0.0195369030391,0.0173104753423,-0.0477381742242,-0.0634260101199,-0.0144005208025,-0.0108304021649,-0.00357011863752,0.0186754387447,23.3815947485,"validation",188.409333333,-0.0706405202856,0.952261825776,0.929359479714,79005714,57467392,1.41837132613,53568782783,-0.373741402777,191.130590158,176.625409842,-0.105163107853,,,,,,,,,,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0374576014519,-0.0369808863855,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-03-05T14:00:00.000+09:00",170.76,172.04,169.62,170.12,95132355,-0.0284408909195,-0.0684991512895,-0.0935635123615,23.0580414332,179.625665311,182.856573414,-3.23090810315,-2.1633043559,-1.06760374726,183,186.4638,3.42792151532,0.00969469518321,0.100452557731,1.60224437646,,,,,"",,,0,-0.00587820362097,0.0182812132612,-0.00276275570186,1,-0.0247858366648,0.0138206739006,-0.0703825136612,-0.0876513296415,-0.018991935711,-0.0127163434981,-0.00627559221289,0.0201500206638,23.5072837609,"validation",188.039333333,-0.0952956650913,0.929617486339,0.904704334909,87168414.8,58740568.75,1.61953411457,53473650428,-0.50591955581,192.191409032,173.808590968,-0.200654271541,,,,,,,,,,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,-0.0191411567864,-0.020880493655,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-06T14:00:00.000+09:00",171.06,171.24,168.68,169.12,68587707,-0.00587820362097,-0.0677984786683,-0.106603275225,22.1325933617,178.009409109,181.839049457,-3.82964034821,-2.49657155436,-1.33306879385,181.991,185.9526,3.36592712137,0.00918817455515,0.115783473409,0.381399060319,,,,,"",,,0,-0.000709555345317,0.0118850520341,-0.00177388836329,1,0.00552551140371,0.0150482012697,-0.0707232775247,-0.0905209176962,-0.0226445148309,-0.0147621307613,-0.00788238406959,0.0199025965076,23.1742324006,"validation",187.620166667,-0.0986043611161,0.929276722475,0.901395638884,91095168.4,59995416.15,1.14321578883,53405062721,-0.58874374105,192.526775055,171.455224945,-0.110823595481,,,,,,,,,,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,-0.00289262197985,-0.0108414410369,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-07T14:00:00.000+09:00",169.15,170.73,168.49,169,71765061,-0.000709555345317,-0.0650069156293,-0.10775566232,22.0183894138,176.623346169,180.888008757,-4.26466258752,-2.85018976099,-1.41447282653,180.9705,185.4606,3.28550375556,0.00914914153045,0.125803921331,0.47990576913,,,,,"",,,0,0.0102366863905,0.0236686390533,0.00343195266272,1,0.000177388836329,0.0132450331126,-0.0661461398405,-0.0887552396574,-0.025234689867,-0.0168650281715,-0.00836966169542,0.0194408506246,23.218807015,"validation",187.175,-0.0971016428476,0.93385386016,0.902898357152,78111661.2,60911721.45,1.17818146149,53333297660,-0.682662147123,192.353899273,169.587100727,-0.0257875838892,,,,,,,,,,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,-0.00303021527589,0.00767479234095,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-08T14:00:00.000+09:00",169,173.7,168.94,170.73,76267041,0.0102366863905,-0.0497049983302,-0.0934048428207,27.8023017848,175.716677528,180.135563664,-4.41888613583,-3.16392903596,-1.25495709987,180.091,185.0142,3.39082491587,0.00978130383692,0.129824270616,0.607622144392,,,,,"",,,0,0.0118315468869,0.0110701107011,-0.0133544192585,1,0,0.0281656804734,-0.0519792771432,-0.0772059658124,-0.0258823061901,-0.0185317696712,-0.00735053651892,0.0198607445433,23.2898347984,"validation",186.800833333,-0.0860319145614,0.948020722857,0.913968085439,78652453,62676971.2,1.21682716219,53409564701,-0.569917012837,191.78109136,168.40090864,0.0996181846702,,,,,,,,,,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.0021253595224,-0.00112576539723,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-11T13:00:00.000+09:00",172.94,174.38,172.05,172.75,60139473,0.0118315468869,-0.0134209023415,-0.0852528461742,33.961402359,175.2602656,179.588484874,-4.32821927328,-3.39678708342,-0.931432189858,179.286,184.6062,3.40933742188,0.0103170066499,0.126945934537,-0.149296130765,,,,,"",,,0,0.00277858176556,0.00561505065123,-0.0178292329957,1,0.0129444151584,0.0136472793299,-0.0364557187957,-0.0642242784912,-0.025054814896,-0.0196630221906,-0.0053917927054,0.0197356724856,23.0640224353,"validation",186.434833333,-0.0734027707626,0.963544281204,0.926597229237,74378327.4,63426184.05,0.948180533021,53469704174,-0.55137258963,190.66581441,167.90618559,0.212824842099,,,,,,,,,,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.019483532635,0.00868213897558,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-12T13:00:00.000+09:00",173.15,174.03,171.01,173.23,59825372,0.00277858176556,0.0182812132612,-0.0743788405023,35.3722735753,174.947917046,179.117485994,-4.16956894765,-3.55134345627,-0.618225491385,178.59,184.1992,3.38152760603,0.0103731293864,0.123963084454,-0.209711641889,,,,,"",,,0,-0.0121226115569,0.0164521156844,-0.0314610633262,1,0.00231548480463,0.017481910275,-0.0300128786606,-0.0595507472345,-0.0240695546248,-0.0205007415359,-0.00356881308887,0.0195204503033,23.0615606013,"validation",186.022666667,-0.0687693972778,0.969987121339,0.931230602722,67316930.8,64328355.95,0.930000015024,53529529546,-0.464664355377,189.659283626,167.520716374,0.257888577936,,,,,,,,,,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.00548131356649,-0.0129532689531,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-13T13:00:00.000+09:00",172.77,173.185,170.76,171.13,52488692,-0.0121226115569,0.0118850520341,-0.0751729355815,32.1373614406,174.360545193,178.525820365,-4.16527517176,-3.67412979937,-0.491145372395,177.8945,183.7712,3.31641849132,0.0104052751938,0.124891262589,-0.539690425286,,,,,"",,,0,0.010927365161,0.0440600712908,0.0228481271548,1,-0.00265542919818,0.0139987300121,-0.0380253464834,-0.068787709935,-0.0243398303732,-0.0214698170944,-0.00287001327876,0.0193795272092,22.9185318156,"validation",185.573,-0.0778292100683,0.961974653517,0.922170789932,64097127.8,64126314.1,0.818520333449,53477040854,-0.462977681108,189.003234356,166.785765644,0.19553237196,,,,,,,,,,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.0165077096809,-0.0123698831398,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-14T13:00:00.000+09:00",172.91,174.3078,172.05,173,72913507,0.010927365161,0.0236686390533,-0.0605484659245,37.6091280415,174.151230548,178.116500338,-3.96526978983,-3.73235779746,-0.232911992372,177.337,183.5184,3.30651717051,0.010886485476,0.123093016612,0.365693279527,,,,,"",,,0,-0.00219653179191,-0.00942196531792,0.0205202312139,0,0.0104014491907,0.013193478642,-0.0244562612427,-0.0573152337858,-0.0229206346233,-0.0215743225287,-0.00134631209464,0.0191128160145,23.2580760556,"validation",185.1635,-0.0656905923684,0.975543738757,0.934309407632,64326817,65040463.6,1.12104838994,53549954361,-0.358420738563,188.251473143,166.422526857,0.301318856944,,,,,,,,,,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,0.00157546415229,0.0136354433244,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-15T13:00:00.000+09:00",171.17,172.62,170.285,172.62,121752699,-0.00219653179191,0.0110701107011,-0.0611334711193,36.9570186935,173.915656618,177.709352165,-3.79369554713,-3.74462534739,-0.0490701997325,176.775,183.2858,3.26426594404,0.0108830919009,0.120693803797,2.17087803684,,,,,"",,,0,0.00637237863515,-0.00196964430541,0.000405515004055,0,-0.0105780346821,0.0134971098266,-0.0235044548154,-0.0581921785539,-0.0219771495025,-0.0216928823276,-0.000284267174907,0.0189101259648,23.7685951349,"validation",184.775666667,-0.0657860793358,0.976495545185,0.934213920664,73423948.6,67856373.75,1.79427063769,53428201662,-0.385045054813,187.442823583,166.107176417,0.305255497167,,,,,,,,,,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0169004094607,0.00575821852358,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-18T13:00:00.000+09:00",175.57,177.71,173.52,173.72,75604184,0.00637237863515,0.00561505065123,-0.0471175470353,40.1899402677,173.885555599,177.413844597,-3.52828899746,-3.70135807741,0.173069079947,176.3455,183.122,3.39467551947,0.0109974524938,0.118300865787,0.263243681091,,,,,"",,,0,0.0135850794382,-0.0165208381303,-0.0249827308312,0,0.0170895608852,0.0242729695284,-0.0148883867181,-0.0513428206332,-0.0203102060641,-0.0213064591147,0.000996253050581,0.01954107483,23.2984669913,"validation",184.388666667,-0.0578596659954,0.985111613282,0.942140334005,76516890.8,69148959.7,1.09335244273,53503805846,-0.287205025009,186.776412664,165.914587336,0.374148117014,,,,,,,,,,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.000752158269949,-0.00955111590179,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-19T13:00:00.000+09:00",174.34,176.605,173.03,176.08,55215244,0.0135850794382,0.0164521156844,-0.0301828596607,46.5258152592,174.22316243,177.315041293,-3.09187886314,-3.57946223455,0.487583371417,176.0715,183.02,3.40755583951,0.0115195661721,0.115325978596,-0.572464839598,,,,,"",,,0,0.0147092230804,-0.0361767378464,-0.0458882326215,0,0.00356896154732,0.020579092793,4.82758424847e-05,-0.0379193530762,-0.0175595119442,-0.0203286133266,0.00276910138242,0.0193523162171,22.9976880699,"validation",184.076166667,-0.0434394458091,1.00004827584,0.956560554191,75594865.2,69226444.25,0.797603352277,53559021090,-0.208242514926,186.22430902,165.91869098,0.500418603363,,,,,,,,,,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.0246319027784,0.0164582571504,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-03-20T13:00:00.000+09:00",175.72,178.67,175.09,178.67,53423102,0.0147092230804,0.0440600712908,-0.0200197455024,52.4758459181,174.907291287,177.415408605,-2.50811731786,-3.36519325121,0.857075933355,175.889,182.8822,3.41987327954,0.011996104125,0.111693515179,-0.685147902584,,,,,"",,,0,-0.0408574466894,-0.0299994403089,-0.0650920691778,0,-0.00204452521581,0.0203316674239,0.0158111081421,-0.0230323126034,-0.0140377081651,-0.0188346854604,0.00479697729532,0.0191407246854,22.9792943611,"validation",183.809333333,-0.0279601326012,1.01581110814,0.972039867399,75781747.2,69821115.65,0.765142485947,53612444192,-0.197951827629,185.711830346,166.066169654,0.641557977799,,,,,,,,,,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,0.00192013202073,0.0152249701849,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-03-21T13:00:00.000+09:00",177.05,177.49,170.84,171.37,106181270,-0.0408574466894,-0.00942196531792,-0.0705103867224,39.2272313054,174.363092628,176.96760056,-2.60450793261,-3.21305618749,0.608548254883,175.239,182.6068,3.734882331,0.014469869383,0.104910595006,1.35610607636,,,,,"",,,0,0.00531014763377,0.000641885977709,-0.0371710334364,1,-0.00906699501875,0.0372194548609,-0.0220784186169,-0.0615354959399,-0.0151981556434,-0.0187492337486,0.00355107810517,0.0217942599697,23.6244832476,"validation",183.438833333,-0.0657921396142,0.977921581383,0.934207860386,82435299.8,72515568.75,1.46425480528,53506262922,-0.299865142408,184.431213879,166.046786121,0.289550153485,,,,,,,,,,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0649156741423,-0.0552609466053,,,0,1,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-22T13:00:00.000+09:00",171.76,173.05,170.06,172.28,71160138,0.00531014763377,-0.00196964430541,-0.0561034407188,41.219498224,174.042616839,176.620370889,-2.57775405035,-3.08599576006,0.508241709716,174.727,182.3286,3.68167645022,0.014512101075,0.098862131438,-0.110615535454,,,,,"",,,0,-0.00830044114233,-0.0130601346645,-0.0373810076619,0,0.00227577755733,0.0174476279395,-0.0140047044818,-0.0551125824473,-0.0149625844576,-0.0179126756447,0.00295009118711,0.0213703067693,23.2295644203,"validation",183.092666667,-0.0590557058539,0.985995295518,0.940944294146,72316787.6,73817591.8,0.963999722353,53577423060,-0.215814417831,183.36394182,166.09005818,0.358341062668,,,,,,,,,,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,0.00759701520599,0.0056529580154,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-25T13:00:00.000+09:00",170.565,171.94,169.45,170.85,54288328,-0.00830044114233,-0.0165208381303,-0.0569110178847,39.0529343324,173.551445017,176.192936008,-2.64149099102,-2.99709480626,0.355603815233,174.2115,182.0338,3.62084241806,0.014526952505,0.0948520919728,-0.868080024044,,,,,"",,,0,-0.00667251975417,-0.0117647058824,-0.0231196956394,0,-0.0099547248665,0.0144532156954,-0.0192955114903,-0.0614380406276,-0.0154608779106,-0.0175422581578,0.00208138024719,0.0211931075099,22.9506057865,"validation",182.721,-0.0649679018832,0.98070448851,0.935032098117,68053616.4,74488637.15,0.72881354898,53523134732,-0.2228789059,182.47366261,165.94933739,0.296572631251,,,,,,,,,,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,-0.00430198376828,-0.0190418292261,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-26T13:00:00.000+09:00",170,171.42,169.58,169.71,57388449,-0.00667251975417,-0.0361767378464,-0.0707441274708,37.3667404372,172.960453476,175.712718526,-2.75226505006,-2.94812885502,0.195863804958,173.5655,181.7096,3.4936393882,0.0143266174528,0.086593491087,-0.745416156767,,,,,"",,,0,0.0212126568853,-0.000353544281421,-0.00406575923634,0,-0.00497512437811,0.0107696810067,-0.0222135159349,-0.0660372374382,-0.0162174594901,-0.0173715682931,0.00115410880301,0.0205859371174,22.9994447022,"validation",182.323166667,-0.06918027422,0.977786484065,0.93081972578,68488257.4,74642117.05,0.768848088293,53465746283,-0.297249218362,181.080321289,166.050678711,0.243473606895,,,,,,,,,,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.0138029310313,-0.00929923122086,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-27T13:00:00.000+09:00",170.41,173.6,170.11,173.31,60273265,0.0212126568853,-0.0299994403089,-0.0447028993496,45.3860948276,173.014229865,175.534739376,-2.52050951169,-2.86260498635,0.342095474658,173.16,181.5032,3.52195086047,0.015281460324,0.0761681360036,-0.659540983332,,,,,"",,,0,-0.0105591137268,-0.0259073336795,-0.0197334256535,0,0.00412468328325,0.0205644923693,0.000866250866251,-0.0451408019253,-0.0145433587888,-0.0165172522437,0.00197389345484,0.0203216828831,23.0694810954,"validation",182.002833333,-0.047762076964,1.00086625087,0.952237923036,69858290,75208083.35,0.801420037784,53526019548,-0.222395652235,179.754637215,166.565362785,0.511372877317,,,,,,,,,,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,0.0219308053679,0.0264959805762,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-03-28T13:00:00.000+09:00",171.75,172.23,170.51,171.48,65672690,-0.0105591137268,0.000641885977709,-0.0512863070539,42.4132693442,172.778194501,175.234388311,-2.45619381056,-2.78132275119,0.32512894063,172.6965,181.2792,3.47038294186,0.015388658648,0.0651762681563,-0.336811703203,,,,,"",,,0,-0.00845579659435,-0.0110800093305,-0.0127128528108,0,-0.00900121170158,0.00992441290174,-0.00704414970772,-0.0540558431414,-0.0143235001782,-0.0162195168602,0.00189601668201,0.0202378291455,23.1446603615,"validation",181.766833333,-0.0565935662997,0.992955850292,0.9434064337,61756574,71657588,0.916479215013,53460346858,-0.183866855803,178.324356697,167.068643303,0.391921555085,,,,,,,,,,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,-0.00718719754201,-0.00924224129886,,,0,1,0
+"AAPL","애플","NASDAQ","USD","1d","2024-04-01T13:00:00.000+09:00",171.19,171.25,169.475,170.03,46240500,-0.00845579659435,-0.0130601346645,-0.0536012467995,40.1681960546,172.355395347,174.848878066,-2.49348271925,-2.7237547448,0.23027202556,172.215,180.9072,3.36571273173,0.015425441339,0.0550496502627,-1.29298660692,,,,,"",,,0,-0.00699876492384,-0.00929247779804,0.0204081632653,0,-0.00169115931887,0.0103510613483,-0.012687628836,-0.0601258545818,-0.0146649574737,-0.0160192598059,0.00135430233229,0.0197948169837,22.7853414876,"validation",181.529833333,-0.0633495504412,0.987312371164,0.936650449559,56772646.4,70291458.9,0.657839525934,53414106358,-0.168005138673,176.95518776,167.47481224,0.269523897509,,,,,,,,,,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,-0.00890361810654,-0.0161311140985,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-04-02T13:00:00.000+09:00",169.08,169.34,168.2302,168.84,49329481,-0.00699876492384,-0.0117647058824,-0.0357509994289,38.3729751871,171.814565293,174.403775987,-2.58921069363,-2.69684593457,0.107635240937,171.902,180.4528,3.25386182232,0.0145661838547,0.0554211752269,-1.02128308612,,,,,"",,,0,0.00479744136461,0.00491589670694,0.00882492300403,1,-0.00558724930895,0.00652708345586,-0.0178124745495,-0.0643536703227,-0.0153352919547,-0.0159727904203,0.000637498465633,0.0192718658039,22.8429839732,"validation",181.312,-0.0687875044123,0.982187525451,0.931212495588,55780877,68682427.9,0.718225643855,53364776877,-0.148513901035,176.665505432,167.138494568,0.178598036283,,,,,,,,,,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.00892753858771,0.0158627617352,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-04-03T13:00:00.000+09:00",168.79,170.68,168.58,169.65,47691715,0.00479744136461,-0.000353544281421,-0.00276275570186,40.3278980979,171.481555248,174.051644432,-2.57008918418,-2.67149458449,0.101405400312,171.8785,179.968,3.17144312073,0.0132592136548,0.0558873013444,-1.00897900355,,,,,"",,,0,-0.00489242558208,-0.0110226937813,-0.00206307102859,0,-0.00029613835584,0.0124378109453,-0.012965554156,-0.0573324146515,-0.0151493615336,-0.0157470945151,0.000597732981503,0.0186940354891,22.8140057424,"validation",181.119833333,-0.0633273182856,0.987034445844,0.936672681714,53841530.2,66310395.9,0.719219277049,53412468592,-0.0461329141303,176.681412762,167.075587238,0.268005363578,,,,,,,,,,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,0.0215745266048,0.0178415535686,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-04-04T13:00:00.000+09:00",170.29,171.92,168.82,168.82,53704386,-0.00489242558208,-0.0259073336795,-0.00177388836329,38.9639459811,171.07208521,173.664115215,-2.59203000516,-2.65560166863,0.0635716634658,171.8635,179.4408,3.16634004068,0.0132392720291,0.056312335843,-0.636185803794,,,,,"",,,0,0.00450183627532,0.0368439758322,0.0249378035778,1,0.00377247273799,0.0182729148246,-0.0177088212448,-0.059188322834,-0.015353808821,-0.015730373585,0.000376564764044,0.0187557163883,22.9278382908,"validation",180.840833333,-0.0664718974789,0.982291178755,0.933528102521,52527754.4,65566229.85,0.819086077129,53358764206,-0.0353066777714,176.702517566,167.024482434,0.185525010113,,,,,,,,,,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.0178330935614,-0.0082334865394,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-04-05T13:00:00.000+09:00",169.59,170.39,168.95,169.58,42104826,0.00450183627532,-0.0110800093305,0.00343195266272,40.933882123,170.842533639,173.361588162,-2.51905452296,-2.62829223949,0.109237716531,171.8925,178.9424,3.05231575206,0.0132739853562,0.0555763125938,-1.14098952984,,,,,"",,,0,-0.0066635216417,0.0411015449935,0.0813775209341,1,0.00456107096316,0.00852979504798,-0.0134531756767,-0.0523207467878,-0.014854667549,-0.0154988338218,0.000644166272736,0.0179992673196,22.6889977159,"validation",180.5815,-0.060922630502,0.986546824323,0.939077369498,47814181.6,64083218.1,0.657033576783,53400869032,0.0527215814088,176.669075656,167.115924344,0.257933280407,,,,,,,,,,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,0.0146367742768,0.0165190522681,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-04-08T13:00:00.000+09:00",169.03,169.2,168.24,168.45,37425513,-0.0066635216417,-0.00929247779804,-0.0133544192585,38.9224058644,170.474451541,172.997766817,-2.52331527597,-2.60729684679,0.0839815708224,171.7785,178.428,2.93000748405,0.0131493461757,0.0580554427494,-1.24297361812,,,,,"",,,0,0.00724250519442,0.0251706737904,0.0787177203918,1,-0.00324330699375,0.00566104493454,-0.0193766973166,-0.0559217163226,-0.0149796098306,-0.0154781647182,0.000498554887636,0.0173939298549,22.5645021656,"validation",180.285833333,-0.0656503792589,0.980623302683,0.934349620741,46051184.2,62141141.7,0.602266259939,53363443519,-0.0371100214272,176.764838436,166.792161564,0.166238057985,,,,,,,,,,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.00793092541665,0.00677237697,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-04-09T13:00:00.000+09:00",168.7,170.08,168.35,169.67,42451209,0.00724250519442,0.00491589670694,-0.0178292329957,42.22343793,170.350689765,172.751265571,-2.4005758058,-2.56595263859,0.16537683279,171.6245,177.973,2.84429266376,0.0129694941758,0.0588108561047,-0.924479238443,,,,,"",,,0,-0.0111392703483,-0.00170920021218,0.0750279955207,0,0.00148411991689,0.0102701098249,-0.0113882341973,-0.0466531440162,-0.0141484988849,-0.0151231958425,0.000974696957567,0.0167636745669,22.6977213251,"validation",180.0205,-0.0574962295961,0.988611765803,0.942503770404,44675529.8,61256728.5,0.693004834563,53405894728,-0.0520836221281,176.671191887,166.577808113,0.306358299273,,,,,,,,,,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.0118383876664,0.00868341064081,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-04-10T13:00:00.000+09:00",168.8,169.09,167.11,167.78,49709336,-0.0111392703483,-0.0110226937813,-0.0314610633262,38.7311143922,169.955199032,172.383023677,-2.42782464478,-2.53832703983,0.11050239505,171.352,177.494,2.82398604492,0.0131304457123,0.061333019047,-0.5387133013,,,,,"",,,0,0.0432709500536,0.00131124091072,0.0891643819287,1,-0.00512760063653,0.0116697117935,-0.0208459778701,-0.0547286105446,-0.0144702863558,-0.0151289011791,0.000658614823281,0.01683148197,22.844356918,"validation",179.718166667,-0.0664271558524,0.97915402213,0.933572844148,45079054,60750926.7,0.818248193077,53356185392,-0.142667909295,176.60676774,166.09723226,0.160118184397,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-04-11T13:00:00.000+09:00",168.34,175.46,168.16,175.04,91070275,0.0432709500536,0.0368439758322,0.0228481271548,54.3502978903,170.737476104,172.579836738,-1.84236063378,-2.39913375862,0.556773124838,171.5475,177.234,3.17084418457,0.0161050530429,0.0640374581539,1.325254093,,,,,"",,,0,0.00862659963437,-0.0457038391225,0.0544446983547,0,0.00333770413637,0.043509357492,0.0203587927542,-0.0123791146168,-0.0105253692515,-0.0137062029172,0.00318083366567,0.0181149690618,23.4921565385,"validation",179.575,-0.0252540721147,1.02035879275,0.974745927885,52552231.8,62680005.85,1.45293979739,53447255667,-0.0237597193843,177.040232926,166.054767074,0.817920063368,,,,,,,,,,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,0.0426055550308,0.0447022977315,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-04-12T13:00:00.000+09:00",174.26,178.36,174.21,176.55,101670886,0.00862659963437,0.0411015449935,0.0205202312139,56.8161375846,171.63171055,172.873922906,-1.24221235583,-2.16774947806,0.925537122228,171.725,177.077,3.24078388567,0.0160436862934,0.0685337951368,1.63485071053,,,,,"",,,0,-0.0218634947607,-0.0654205607477,0.0368167657887,0,-0.00445612431444,0.0237088665448,0.0280972485078,-0.00297610643957,-0.00703603713301,-0.0122783884342,0.00524235130121,0.018356181737,23.6108556691,"validation",179.472833333,-0.0162856588323,1.02809724851,0.983714341168,64465443.8,64117874.8,1.58568708519,53548926553,-0.000801498804511,177.609482985,165.840517015,0.909976544443,,,,,,,,,,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,0.0179137704828,0.00586468377375,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-04-15T13:00:00.000+09:00",175.36,176.63,172.5,172.69,73531773,-0.0218634947607,0.0251706737904,0.000405515004055,49.4610881067,171.794524311,172.860298987,-1.06577467532,-1.94735451751,0.88157984219,171.7285,176.7936,3.30429932241,0.0168030787774,0.0685581136036,0.623087420975,,,,,"",,,0,-0.019167293995,-0.0396664543401,0.0786959291215,0,-0.00674030019824,0.0233928065704,0.00559895416311,-0.023211247466,-0.00617160620374,-0.0112765911026,0.0051049848989,0.0191342829487,23.2647262362,"validation",179.207166667,-0.0363666631636,1.00559895416,0.963633336836,71686695.8,61706828.5,1.19163105263,53475394780,0.0382397857313,177.615191006,165.841808994,0.581667272753,,,,,,,,,,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.017616378996,-0.0125081424532,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-04-16T13:00:00.000+09:00",171.75,173.76,168.27,169.38,73711235,-0.019167293995,-0.00170920021218,-0.0249827308312,44.1795485357,171.423059033,172.602499062,-1.17944002905,-1.79377161982,0.61433159077,171.5115,176.4642,3.46042079938,0.0172471338067,0.068765109758,0.639719866642,,,,,"",,,0,-0.00814736096351,-0.0146416341953,0.106565119849,0,-0.00544327986566,0.0317910707047,-0.0124277380817,-0.0401452532582,-0.00696327800833,-0.0105902209223,0.00362694291398,0.0204299256074,23.2478104994,"validation",178.8375,-0.052883204026,0.987572261918,0.947116795974,77938701,61612181.05,1.19637438156,53401683545,-0.0828750900062,177.408503561,165.614496439,0.319272620586,,,,,,,,,,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.00360057485007,0.00383779739185,,,0,1,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-04-17T13:00:00.000+09:00",169.61,170.65,168,168,50901210,-0.00814736096351,0.00131124091072,-0.0458882326215,42.1583176784,170.896434566,172.261573205,-1.36513863919,-1.7080450237,0.342906384504,171.1075,176.0706,3.40253359943,0.0169690742882,0.0665464797029,-0.552117197242,,,,,"",,,0,-0.00571428571429,0.00607142857143,0.129285714286,1,0.00135789349392,0.0156452946038,-0.0181610975556,-0.0458372948124,-0.00812582523328,-0.0101669346649,0.00204110943157,0.0202531761871,22.8693612329,"validation",178.406,-0.0583276347208,0.981838902444,0.941672365279,78177075.8,61396479.35,0.829057472658,53350782335,-0.169585257334,176.800800888,165.414199112,0.227091536071,,,,,,,,,,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.00160497940658,-0.0084115268597,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-04-18T13:00:00.000+09:00",168.03,168.64,166.55,167.04,43122903,-0.00571428571429,-0.0457038391225,-0.0650920691778,40.7612452574,170.303136941,171.874790005,-1.57165306435,-1.68076663183,0.109113567474,170.526,175.6254,3.30878119947,0.0165294705078,0.056163977583,-0.917538702741,,,,,"",,,0,-0.0122126436782,0.0170617816092,0.136494252874,1,0.000178571428571,0.0124404761905,-0.0204426304493,-0.0488847285188,-0.00940884257874,-0.0100620607748,0.000653218196085,0.0198083165677,22.6977981109,"validation",177.937,-0.0612407762298,0.979557369551,0.93875922377,68587601.4,60881469.4,0.708309169029,53307659432,-0.250309957203,175.314709221,165.737290779,0.136018826852,,,,,,,,,,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.0252640074829,-0.0328681697281,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-04-19T13:00:00.000+09:00",166.21,166.4,164.075,165,68149377,-0.0122126436782,-0.0654205607477,-0.0371710334364,37.8879492822,169.487269719,171.365546301,-1.87827658191,-1.72026862184,-0.158007960065,170.2075,175.1372,3.2842253995,0.0142967326333,0.0627196883345,0.556986200946,,,,,"",,,0,0.00509090909091,0.0260606060606,0.150727272727,1,-0.0049688697318,0.0139188218391,-0.0305950090331,-0.0578814780641,-0.0113834944358,-0.0104258704354,-0.000957624000395,0.0199043963606,23.1431580485,"validation",177.445333333,-0.0701361546091,0.969404990967,0.929863845391,61883299.6,58979874.75,1.15546832354,53239510055,-0.226138889011,175.545180676,164.869819324,0.0121944983223,,,,,,,,,,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.00404727206177,0.00384532394879,,,0,1,0
+"AAPL","애플","NASDAQ","USD","1d","2024-04-22T13:00:00.000+09:00",165.515,167.26,164.77,165.84,48116443,0.00509090909091,-0.0396664543401,-0.0373810076619,39.7706231444,168.926151301,170.956246575,-2.03009527422,-1.78223395232,-0.247861321899,169.8855,174.6876,3.22749501383,0.0142913665308,0.0655811426175,-0.593014075411,,,,,"",,,0,0.00639170284612,0.0461890979257,0.151953690304,1,0.00312121212121,0.0150909090909,-0.0238130976452,-0.0506481284304,-0.0122412884359,-0.0107467073825,-0.00149458105342,0.0194614991186,22.8001579952,"validation",176.973166667,-0.0629087837233,0.976186902355,0.937091216277,56800233.6,57827690,0.832065797544,53287626498,-0.250569028436,175.456142602,164.314857398,0.136891083401,,,,,,,,,,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.00940833083717,0.000446707216599,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-04-23T13:00:00.000+09:00",165.35,167.05,164.92,166.9,49537761,0.00639170284612,-0.0146416341953,-0.0231196956394,42.1534260959,168.614435716,170.655783866,-2.04134814968,-1.83405679179,-0.20729135789,169.688,174.2486,3.14910251284,0.0143160454525,0.0671641552217,-0.489212207946,,,,,"",,,0,0.0127022168963,0.0205512282804,0.152486518874,1,-0.00295465508924,0.0128437047757,-0.0164301541653,-0.0421730791524,-0.0122309655463,-0.010988956212,-0.00124200933427,0.0188681995976,22.835640616,"validation",176.547833333,-0.0546471352901,0.983569845835,0.94535286471,51965538.8,57590161.65,0.860177495265,53337164259,-0.16146028043,175.386475586,163.989524414,0.255373173219,,,,,,,,,,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,0.00883328736601,0.00684097101192,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-04-24T13:00:00.000+09:00",166.54,169.3,166.21,169.02,48251835,0.0127022168963,0.00607142857143,-0.00406575923634,46.695539669,168.676830221,170.53461469,-1.85778446921,-1.83880232727,-0.0189821419334,169.6535,173.886,3.14488090478,0.0145574837221,0.0672650446949,-0.535497528009,,,,,"",,,0,0.00514731984381,0.00165660868536,0.129452135842,1,-0.00215698022768,0.0185140802876,-0.00373408152499,-0.0279838514889,-0.0109915067401,-0.0108791996644,-0.000112307075692,0.0186065607903,22.8219614674,"validation",176.169333333,-0.0405821671574,0.996265918475,0.959417832843,51435663.8,57133330.95,0.844547905709,53385416094,-0.0703006350796,175.35937513,163.94762487,0.44448704313,,,,,,,,,,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.00740056539277,-0.0071572645571,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-04-25T13:00:00.000+09:00",169.525,170.61,168.1511,169.89,50558329,0.00514731984381,0.0170617816092,-0.0197334256535,48.4832489247,168.863471726,170.486865454,-1.62339372845,-1.79572060751,0.172326879062,169.4825,173.583,3.09588226872,0.0137819512753,0.0643942839472,-0.366190895674,,,,,"",,,0,-0.00347283536406,0.0184825475308,0.100005886162,1,0.00298781209324,0.0145479824873,0.00240437803313,-0.0212751248682,-0.00955555788125,-0.0105699017453,0.00101434386404,0.0182228634335,22.8737894263,"validation",175.866833333,-0.0339849943281,1.00240437803,0.966015005672,52922749,56647584.15,0.892506357661,53435974423,-0.0794783452385,174.939352115,164.025647885,0.537338376728,,,,,,,,,,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.0227610729971,0.0155505765155,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-04-26T13:00:00.000+09:00",169.88,171.34,169.18,169.3,44838354,-0.00347283536406,0.0260606060606,-0.0127128528108,47.3241158735,168.930629922,170.398949494,-1.46831957283,-1.73024040057,0.261920827746,169.3735,173.286,3.02903353524,0.0136192583608,0.063521621208,-0.645413485136,,,,,"",,,0,0.0248080330774,0.0831659775546,0.122150029533,1,-5.88616163399e-05,0.0127141091294,-0.000433952182602,-0.0230024352804,-0.00867288584067,-0.010219966926,0.00154708108533,0.0178915152702,22.7502467365,"validation",175.615166667,-0.0359602577985,0.999566047817,0.964039742201,48260544.4,55605867.35,0.806360122355,53391136069,-0.062233350812,174.752939655,163.994060345,0.493168433451,,,,,,,,,,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.0140144883987,-0.00764506891538,,,0,1,1
+"AAPL","애플","NASDAQ","USD","1d","2024-04-29T13:00:00.000+09:00",173.37,176.03,173.1,173.5,68169419,0.0248080330774,0.0461890979257,0.0204081632653,55.4832962794,169.633609934,170.628656939,-0.995047005626,-1.58320172158,0.588154715957,169.547,173.0788,3.29338828273,0.014551189668,0.0668721077315,0.68451967366,,,,,"",,,0,-0.0182708933718,0.0473198847262,0.0950432276657,1,0.0240401653869,0.0173065564087,0.0233150689779,0.00243357360925,-0.0057351412428,-0.00912508196877,0.00338994072597,0.0189820650301,23.19368422,"validation",175.3925,-0.0107900850949,1.02331506898,0.989209914905,52271139.6,56702313.3,1.20223347219,53459305488,0.0398565132262,175.215982625,163.878017375,0.848651624255,,,,,,,,,,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.0130963858046,0.00975236210798,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-04-30T13:00:00.000+09:00",173.33,174.99,170,170.33,65934776,-0.0182708933718,0.0205512282804,0.00882492300403,49.279016308,169.740746867,170.606534203,-0.865787336103,-1.43971884449,0.573931508383,169.6215,172.8392,3.41457483396,0.0150638269341,0.0668432014774,0.500800464799,,,,,"",,,0,-0.00604708507016,0.070862443492,0.117184289321,1,-0.000979827089337,0.0287608069164,0.00417694690826,-0.0145175400025,-0.00508299968357,-0.00845252653371,0.00336952685013,0.0200468199023,23.1419143009,"validation",175.133833333,-0.0274294991545,1.00417694691,0.972570500846,55550542.6,57532578.05,1.14604243778,53393370712,0.0248501248937,175.29052205,163.95247795,0.562488732077,,,,,,,,,,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.0199900015193,-0.017362555056,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-05-01T13:00:00.000+09:00",169.58,172.705,169.11,169.3,50383147,-0.00604708507016,0.00165660868536,-0.00206307102859,47.4234152747,169.672939657,170.509753892,-0.836814235069,-1.3191379226,0.482323687534,169.604,172.594,3.42746234582,0.015096384848,0.0668701528887,-0.435940290063,,,,,"",,,0,0.0220318960425,0.0793857058476,0.129887773184,1,-0.0044032172841,0.0211060881818,-0.00179241055635,-0.0190852520945,-0.00494278933886,-0.00779171838513,0.00284892904627,0.0202449045825,22.8668395815,"validation",174.8275,-0.0316168794955,0.998207589444,0.968383120504,55976805,57667149.65,0.873688873228,53342987565,-0.0602431604663,175.274722705,163.933277295,0.473195656374,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,1
+"AAPL","애플","NASDAQ","USD","1d","2024-05-02T13:00:00.000+09:00",172.51,173.415,170.89,173.03,94214915,0.0220318960425,0.0184825475308,0.0249378035778,54.1557234771,170.189410479,170.696438789,-0.507028309927,-1.15671600007,0.649687690141,169.8145,172.4082,3.47657217826,0.0157840508372,0.0688805068025,1.86926417103,,,,,"",,,0,0.059816216841,0.0666936369416,0.111079003641,1,0.0189604252806,0.0149143532191,0.0189353677101,0.00360655699671,-0.00293029133634,-0.00668506039454,0.0037547690582,0.0200923087225,23.5145540503,"validation",174.556333333,-0.00874407306906,1.01893536771,0.991255926931,64708122.2,59692676.1,1.57833290708,53437202480,0.0657017570033,175.662954411,163.966045589,0.774901689738,,,,,,,,,,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,0.0251558977364,0.0237006150418,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-05-03T13:00:00.000+09:00",186.645,187,182.66,183.38,163224109,0.059816216841,0.0831659775546,0.0813775209341,66.8428868123,172.218731944,171.635961841,0.582770102192,-0.808818779616,1.39158888181,170.5045,172.3884,4.22610273696,0.0202946642433,0.0975018811616,3.39391368158,,,,,"",,,0,-0.00910677282146,-0.00179954193478,0.058076126077,0,0.0786857770329,0.0250823556609,0.0755141359905,0.0637606706716,0.00317793708252,-0.00441061609563,0.00758855317814,0.0230456033207,24.122195219,"validation",174.455833333,0.0511543036203,1.07551413599,1.05115430362,88385273.2,65748640.25,2.48254729496,53600426589,0.151757934644,178.816754748,162.192245252,1.27448901591,,,,,,,,,,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.0624320572077,0.0619949414226,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-06T13:00:00.000+09:00",182.354,184.2,180.42,181.71,78569667,-0.00910677282146,0.0473198847262,0.0787177203918,63.776001743,173.678927029,172.38218689,1.29674013901,-0.38770699589,1.6844471349,171.1675,172.3722,4.19423825575,0.0203664428524,0.111831802872,0.383261946196,,,,,"",,,0,0.00379725936932,0.0251499642287,0.0695613890265,1,-0.00559493946995,0.0206129348893,0.0615917157171,0.0541723085277,0.00713631687311,-0.00213365800391,0.00926997487701,0.0230820442229,23.3819082766,"validation",174.345666667,0.0422398415408,1.06159171572,1.04223984154,90465322.8,67805847.95,1.15874470087,53521856922,0.116813967961,180.738485059,161.596514941,1.05075313225,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-07T13:00:00.000+09:00",183.45,184.9,181.32,182.4,77305771,0.00379725936932,0.070862443492,0.0750279955207,64.5007362699,175.020630563,173.12424712,1.89638344263,0.0691110918136,1.82727235082,171.804,172.397,4.15036409462,0.020352848678,0.124711971715,0.281738011879,,,,,"",,,0,0.00186403508772,0.027576754386,0.0738486842105,1,0.00957569754004,0.0197017225249,0.0616749318991,0.0580230514452,0.0103968390495,0.00037889852968,0.0100179405198,0.0227541891152,23.3694812457,"validation",174.238166667,0.0468429706848,1.0616749319,1.04684297068,92739521.8,69548576.05,1.11153635905,53599162693,0.138944588068,182.517007794,161.090992206,0.994538984918,,,,,,,,,,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0177709065707,-0.00275318599164,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-08T13:00:00.000+09:00",182.85,183.07,181.45,182.74,45057087,0.00186403508772,0.0793857058476,0.0891643819287,64.8736684615,176.208225861,173.836525112,2.37170074954,0.529629023358,1.84207172618,172.552,172.3992,3.96962380215,0.0200700985965,0.133776678142,-0.875170914788,,,,,"",,,0,0.0100142278647,0.0381963445332,0.0642442814928,1,0.00246710526316,0.00888157894737,0.0590430710742,0.0599817168525,0.0129785528594,0.00289826542278,0.0100802874367,0.0217227963344,22.8315052214,"validation",174.164666667,0.0492369290365,1.05904307107,1.04923692904,91674309.8,69315963.6,0.650024679164,53644219780,0.207769158099,184.093716683,161.010283317,0.941355488073,,,,,,,,,,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.00204547207301,0.000532629996242,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-09T13:00:00.000+09:00",182.56,184.66,182.11,184.57,48982972,0.0100142278647,0.0666936369416,0.0544446983547,66.889845179,177.494652652,174.631597326,2.86305532618,0.996314283922,1.86674104225,173.0285,172.4622,3.86822210199,0.0180645812053,0.146186222817,-0.660819965141,,,,,"",,,0,-0.00823535785881,0.0285528525763,0.0667497426451,1,-0.000985006019481,0.0139542519427,0.0667028842069,0.0702055290957,0.0155120297241,0.0053980293868,0.0101140003373,0.0209580218995,22.9250120809,"validation",174.156833333,0.0597918925566,1.06670288421,1.05979189256,82627921.2,67211598.45,0.728787488017,53693202752,0.182964764023,185.675691427,160.381308573,0.956287076316,,,,,,,,,,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.0220030805268,0.0126161856374,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-10T13:00:00.000+09:00",184.9,185.09,182.13,183.05,50759496,-0.00823535785881,-0.00179954193478,0.0368167657887,63.6232964029,178.349321475,175.255182709,3.0941387657,1.41587918028,1.67825958542,173.3535,172.5082,3.80334909471,0.0181668388361,0.15354984747,-0.522415964021,,,,,"",,,0,0.0176454520623,0.0372575798962,0.0550122917236,1,0.00178793953514,0.0160372758303,0.0559348383505,0.0611089791674,0.016903243735,0.00773493133175,0.00916831240328,0.0207776514324,22.9523686114,"validation",174.1385,0.0511747832903,1.05593483835,1.05117478329,60134998.6,64666028.95,0.784948400639,53642443256,0.0723074421906,186.662701742,160.044298258,0.864278045679,,,,,,,,,,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,-0.0139467149421,-0.00135148726178,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-13T13:00:00.000+09:00",185.435,187.1,184.62,186.28,72044809,0.0176454520623,0.0251499642287,0.0786959291215,67.2799705429,179.569425863,176.071835842,3.49759002155,1.83222134853,1.66536867302,174.033,172.6406,3.82096701652,0.0176071224793,0.165987397085,0.280225907444,,,,,"",,,0,0.00617350225467,0.0255529310715,0.112035645265,1,0.0130292269872,0.0135482108713,0.0703717111123,0.0790045910406,0.0187759825078,0.00983584576193,0.00894013674587,0.02051195521,23.3200497488,"validation",174.178833333,0.0694755294606,1.07037171111,1.06947552946,58830027,64591680.75,1.11538836215,53714488065,0.185080556988,188.476642338,159.589357662,0.923958157958,,,,,,,,,,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.0177994318909,0.0289049410458,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-14T13:00:00.000+09:00",187.51,188.3,186.29,187.43,52393619,0.00617350225467,0.027576754386,0.106565119849,68.494287948,180.778744961,176.913181335,3.86556362632,2.23888980409,1.62667382223,174.9355,172.8872,3.69232651534,0.0167910802161,0.175978241463,-0.41791930059,,,,,"",,,0,0.0122178946807,0.0262497999253,0.136797737822,1,0.00660296328108,0.0107902082886,0.0714234675066,0.0841172741533,0.0206240389816,0.0119452051651,0.00867883381653,0.0196997626599,23.0077008095,"validation",174.264166667,0.0755510073308,1.07142346751,1.07555100733,53847596.6,63525799.95,0.824761263002,53766881684,0.287440803018,190.32792083,159.54307917,0.905865332627,,,,,,,,,,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,0.00502580919106,-0.00286176102026,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-15T13:00:00.000+09:00",187.91,190.65,187.37,189.72,70399988,0.0122178946807,0.0381963445332,0.129285714286,70.8168782398,182.154322659,177.861834569,4.29248809016,2.6496094613,1.64287862885,176.0215,173.2792,3.66287462138,0.0165659409311,0.185418905243,0.222497370755,,,,,"",,,0,0.000632511068944,0.00621969217795,0.129243095087,1,0.00256095609027,0.0174998666169,0.0778228795914,0.0948804011099,0.0226253852528,0.0139658942721,0.00865949098068,0.0193067395181,23.3152529518,"validation",174.400166667,0.0878429970919,1.07782287959,1.08784299709,58916176.8,64500738.85,1.09146017945,53837281672,0.377126948988,192.340356915,159.702643085,0.919713833869,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-16T13:00:00.000+09:00",190.47,191.095,189.6601,189.84,52845230,0.000632511068944,0.0285528525763,0.136494252874,70.9377827492,183.336734558,178.749106083,4.58762847533,3.03721326411,1.55041521122,177.1615,173.6936,3.503733577,0.0163939530291,0.189967459388,-0.463337509239,,,,,"",,,0,0.000158027812895,-0.015592077539,0.119310998736,0,0.0039531941809,0.00756325110689,0.0715646458175,0.0929590957871,0.0241657631444,0.0159988056474,0.00816695749694,0.018456245138,23.029059623,"validation",174.5255,0.0877493546788,1.07156464582,1.08774935468,59688628.4,64986855.2,0.813167983546,53890126902,0.448142526829,193.988960028,160.334039972,0.876720550183,,,,,,,,,,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.0076668216149,-0.0089017927065,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-17T13:00:00.000+09:00",189.51,190.81,189.18,189.87,41282925,0.000158027812895,0.0372575798962,0.150727272727,70.9701629875,184.341852318,179.572876002,4.76897631584,3.38356587445,1.38541044138,178.405,174.111,3.36989546436,0.0159003429315,0.187485828479,-0.8377191839,,,,,"",,,0,0.006162110918,0.000579343761521,0.141149207352,1,-0.00173830594185,0.00858617783397,0.0642638939492,0.0905112255975,0.0251170607038,0.0178204343733,0.00729662633057,0.0177484355841,22.7822991618,"validation",174.617166667,0.0873501364413,1.06426389395,1.08735013644,57793314.2,63643532.6,0.648658603844,53931409827,0.543574298703,195.129204615,161.680795385,0.84276667453,,,,,,,,,,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.0104667818993,0.0177482480641,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-20T13:00:00.000+09:00",189.325,191.9199,189.01,191.04,44361275,0.006162110918,0.0255529310715,0.151953690304,72.2678904463,185.372336577,180.422292595,4.95004398216,3.69686149599,1.25318248616,179.665,174.5172,3.33703864547,0.0158950596502,0.184164127239,-0.712116267719,,,,,"",,,0,0.00685720268007,-0.00549623115578,0.121702261307,0,-0.00287038500026,0.0153257491968,0.0633122756241,0.0946772008719,0.025911034245,0.0193512431742,0.00655979107078,0.0174677483536,22.8603602925,"validation",174.759166667,0.0931615413593,1.06331227562,1.09316154136,52256607.4,63455774.2,0.699089650379,53975771102,0.542223787099,196.20892396,163.12107604,0.843781802533,,,,,,,,,,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.000268143576208,0.0154947893265,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-21T13:00:00.000+09:00",191.09,192.73,190.9201,192.35,42309401,0.00685720268007,0.0262497999253,0.152486518874,73.6862667951,186.445823257,181.305826477,5.13999678076,3.98548855295,1.15450822781,180.9375,174.9092,3.22795731365,0.0158941683731,0.180554500183,-0.768486665403,,,,,"",,,0,-0.00753834156486,-0.0107096438783,0.0900961788407,0,0.000261725293132,0.0094739321608,0.0630742659758,0.0997134513222,0.026722104397,0.0207199820793,0.00600212231771,0.0167816860601,22.8198364945,"validation",174.945666667,0.0994842208152,1.06307426598,1.09948422082,50239763.8,63094356.2,0.670573464065,54018080503,0.539601546802,197.272039938,164.602960062,0.849336438094,,,,,,,,,,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.0134068318018,0.00753010252424,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-22T13:00:00.000+09:00",192.265,192.8231,190.27,190.9,34648547,-0.00753834156486,0.00621969217795,0.129452135842,69.4520321504,187.131081218,182.016505997,5.11457522091,4.21130588654,0.903269334368,182.0315,175.2626,3.17975321982,0.0161566759104,0.174924571012,-1.00683505385,,,,,"",,,0,-0.021058145626,0.0020429544264,0.0869041382923,1,-0.000441902781388,0.013273199896,0.0487195897413,0.0892226864146,0.0267919079147,0.0220602717996,0.00473163611507,0.0166566433726,22.61251608,"validation",175.0835,0.0903368963951,1.04871958974,1.0903368964,43089475.6,62414191.8,0.555138919543,53983431956,0.479070420327,197.952391024,166.110608976,0.778517703142,,,,,,,,,,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.00727404184898,-0.00660509801191,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-23T13:00:00.000+09:00",190.98,191,186.625,186.88,51005924,-0.021058145626,-0.015592077539,0.100005886162,59.2813679044,187.092453338,182.376764812,4.7156885262,4.31218241447,0.403506111727,182.881,175.5776,3.26512798983,0.0172192341161,0.164334853257,-0.414639099985,,,,,"",,,0,0.0165881849315,0.0287350171233,0.113762842466,1,0.000419067574646,0.0229177579885,0.0218666783318,0.0643726762412,0.0252337785006,0.0230746062418,0.00215917225881,0.0174717893292,22.9779190406,"validation",175.1745,0.066821940408,1.02186667833,1.06682194041,42721614.4,62436571.55,0.81692384341,53932426032,0.397564757862,197.907861149,167.854138851,0.633061720617,,,,,,,,,,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,-0.0204522986519,-0.022075030647,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-24T13:00:00.000+09:00",188.82,190.58,188.0404,189.98,36326975,0.0165881849315,0.000579343761521,0.122150029533,63.6964046449,187.536691286,182.939967418,4.59672386765,4.36909070511,0.227633162545,183.915,175.9172,3.29619027627,0.0172851481386,0.151746452981,-0.920581664191,,,,,"",,,0,5.26371196969e-05,0.0213180334772,0.100484261501,1,0.0103809931507,0.0135894691781,0.03297719055,0.0799398808076,0.0241958304435,0.0229976350411,0.00119819540238,0.0173501962116,22.6549899398,"validation",175.328333333,0.0835670218732,1.03297719055,1.08356702187,41730424.4,62011002.6,0.585814992129,53968753007,0.46573746092,197.86922445,169.96077555,0.717317702669,,,,,,,,,,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.0291570269888,0.025057555812,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-28T13:00:00.000+09:00",191.51,193,189.1,189.99,52280051,5.26371196969e-05,-0.00549623115578,0.0950432276657,63.7100740689,187.914123396,183.462192054,4.45193134181,4.38565883245,0.0662725093617,184.7395,176.2646,3.33931954225,0.016767268415,0.144310891311,-0.319853423173,,,,,"",,,0,0.00157903047529,0.0229485762409,0.122427496184,1,0.00805347931361,0.0205284766818,0.0284211010639,0.0778681595737,0.0234324508754,0.0230836298355,0.000348821039853,0.0175762910798,23.0190968615,"validation",175.5005,0.0825610183447,1.02842110106,1.08256101834,43314179.6,61216534.2,0.854018472023,54021033058,0.458803799775,198.069460953,171.409539047,0.69694356265,,,,,,,,,,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.000104051190259,-0.00350872563222,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-29T13:00:00.000+09:00",189.61,192.247,189.51,190.29,53068016,0.00157903047529,-0.0107096438783,0.117184289321,64.1462295626,188.279642874,183.967955606,4.31168726781,4.37086451952,-0.0591772517105,185.7375,176.596,3.29629671781,0.0159463013397,0.126649146853,-0.268316449286,,,,,"",,,0,0.00525513689632,0.0293236638814,0.125124809501,1,-0.0020001052687,0.0144060213695,0.0245103977387,0.0775442252373,0.0226585068464,0.0229694914053,-0.000310984558887,0.017322490503,23.0356341939,"validation",175.753666667,0.0827085636905,1.02451039774,1.08270856369,45465902.6,60573196.2,0.876097338908,54074101074,0.561907249993,197.499247957,173.975752043,0.693529908,,,,,,,,,,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.0183078256715,0.0163379639778,,,0,1,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-30T13:00:00.000+09:00",190.76,192.18,190.63,191.29,49947941,0.00525513689632,0.0020429544264,0.129887773184,65.6291209198,188.742774739,184.510329265,4.23244547459,4.34318071053,-0.110735235947,186.837,176.9002,3.19584695225,0.0157193422751,0.0990563506602,-0.378974215182,,,,,"",,,0,0.00501855821005,0.0166762507188,0.101050760625,1,0.00246991434127,0.00814546218929,0.0238336089747,0.0813441703288,0.0221258062344,0.0227046929298,-0.000578886695315,0.0167068166253,22.9802824423,"validation",176.1065,0.0862177148487,1.02383360897,1.08621771485,48525781.4,60551435.9,0.824884501211,54124049015,0.644957000929,196.090695694,177.583304306,0.740606572075,,,,,,,,,,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,0.0208902917165,0.0129598300802,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-05-31T13:00:00.000+09:00",191.44,192.57,189.91,192.25,75158277,0.00501855821005,0.0287350171233,0.111079003641,67.0385297624,189.282347856,185.083638208,4.19870964828,4.31428649808,-0.115576849805,187.798,177.1718,3.15757216995,0.0152966846633,0.0750563199613,0.573557051359,,,,,"",,,0,0.00925877763329,0.0241352405722,0.127438231469,1,0.00078414972032,0.0139055883737,0.023706322751,0.0851049659144,0.0218398421237,0.0224410220967,-0.000601179972978,0.0164243025745,23.3939034163,"validation",176.492,0.0892845001473,1.02370632275,1.08928450015,53356252,59598604,1.26107445403,54199207292,0.639280755636,194.845713388,180.750286612,0.815847123377,,,,,,,,,,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,0.00460875946676,-0.00458492260102,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-06-03T13:00:00.000+09:00",192.9,194.99,192.52,194.03,50080539,0.00925877763329,0.0213180334772,0.058076126077,69.5331654916,190.012755878,185.746331674,4.26642420432,4.30471403933,-0.038289835008,188.3305,177.625,3.12774558638,0.00895878038127,0.0768731000994,-0.294764797439,,,,,"",,,0,0.00164922950059,-0.00468999639231,0.135236819049,0,0.00338101430429,0.0128478543563,0.0302632871468,0.092357494722,0.0219884770619,0.022185816829,-0.000197339767088,0.0161199071606,22.9971558339,"validation",176.909166667,0.0967775364947,1.03026328715,1.09677753649,56106964.8,53941425.5,0.928424462939,54249287831,0.601449846742,195.569274689,181.091725311,0.893678505325,,,,,,,,,,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0081884634269,0.00361578613349,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-06-04T13:00:00.000+09:00",194.635,195.32,193.0342,194.35,47471445,0.00164922950059,0.0229485762409,0.0695613890265,69.9731376306,190.680024205,186.383640439,4.29638376585,4.30304798463,-0.00666421878686,188.9625,178.0664,3.06760661592,0.00853676298405,0.0743022920517,-0.414055010537,,,,,"",,,0,0.00782094160021,0.0658605608438,0.139953691793,1,0.00311807452456,0.0117806524764,0.0285109479394,0.0914467861427,0.0221064253452,0.0221407151255,-3.42897802257e-05,0.015783929076,22.9452995877,"validation",177.302833333,0.0961471756891,1.02851094794,1.09614717569,55145243.6,52386514.4,0.90617681943,54296759276,0.739600985936,195.982673431,181.942326569,0.883715591433,,,,,,,,,,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,0.00926147470287,0.00032334636772,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-06-05T13:00:00.000+09:00",195.4,196.9,194.87,195.87,54156785,0.00782094160021,0.0293236638814,0.0738486842105,72.038678659,191.478482019,187.08633374,4.39214827968,4.32086804364,0.0712802360379,189.636,178.5668,3.03063471479,0.00859088721402,0.0733706338617,0.280838550657,,,,,"",,,0,-0.00709654362587,0.0878133455864,0.155562362792,1,0.00540262413172,0.0104450733213,0.0328735050307,0.0969004316592,0.022423792718,0.0220598766715,0.000363916046551,0.015472684509,23.0848449976,"validation",177.688166667,0.102324390388,1.03287350503,1.10232439039,55362997.4,51229065.1,1.05714958675,54350916061,0.733717633274,196.592856761,182.679143239,0.948047172288,,,,,,,,,,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.00247168452203,0.00201606124458,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-06-06T13:00:00.000+09:00",195.685,196.5,194.17,194.48,41181753,-0.00709654362587,0.0166762507188,0.0642442814928,67.468030406,191.940254016,187.634012722,4.30624129446,4.31794269381,-0.0117013993504,190.223,179.0622,2.98058937802,0.00889819738402,0.0683015926362,-0.931970788911,,,,,"",,,0,0.012392019745,0.101604278075,0.171431509667,1,-0.00094450400776,0.0118956450707,0.0223789972821,0.0861030412896,0.022142334916,0.0222025025391,-6.01676231508e-05,0.0153259429145,22.803835158,"validation",178.042333333,0.0923244846263,1.02237899728,1.09232448463,53609759.8,51035298.4,0.806926858294,54309734308,0.652013948056,196.719266928,183.726733072,0.827649713841,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,1
+"AAPL","애플","NASDAQ","USD","1d","2024-06-07T13:00:00.000+09:00",194.65,196.94,194.14,196.89,53103912,0.012392019745,0.0241352405722,0.0667497426451,70.9137981501,192.701753398,188.319641409,4.38211198928,4.3307765529,0.0513354363831,190.839,179.5338,2.96769013673,0.00900426587568,0.0688676120792,0.176196612844,,,,,"",,,0,-0.0191477474732,0.0792320585098,0.161460714104,1,0.000874125874126,0.0143973673385,0.0317073554148,0.0966737182636,0.0222566508674,0.0219959193098,0.000260731557637,0.0150728332405,23.0704063531,"validation",178.471666667,0.103200321246,1.03170735541,1.10320032125,49198886.8,51241345.4,1.03634890117,54362838220,0.653413237663,197.410313111,184.267686889,0.960410263366,,,,,,,,,,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,5.8872319789e-05,-0.00574491825093,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-06-10T13:00:00.000+09:00",196.9,197.3,192.15,193.12,97262077,-0.0191477474732,-0.00468999639231,0.0550122917236,60.1761528488,192.766099029,188.675223527,4.09087550245,4.28279634281,-0.191920840362,191.3425,179.9666,3.12356941268,0.00996471062611,0.0582671914958,2.99945159121,,,,,"",,,0,0.0726491300746,0.121944904722,0.2064001657,1,5.07897810962e-05,0.0261567372645,0.009289624626,0.0730880063301,0.0211830753027,0.0221768659011,-0.000993790598393,0.0161742409521,23.6562314752,"validation",178.807,0.0800472017315,1.00928962463,1.08004720173,58635194.4,53566474.45,1.8157266835,54265576143,0.581644483231,196.916995044,185.768004956,0.659431480865,,,,,,,,,,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,-0.0112510872096,-0.0174506406363,,,0,1,1
+"AAPL","애플","NASDAQ","USD","1d","2024-06-11T13:00:00.000+09:00",193.65,207.16,193.63,207.15,172373296,0.0726491300746,0.0658605608438,0.112035645265,75.2161570908,194.979006871,190.043725488,4.93528138311,4.41329335087,0.521988032236,192.386,180.709,3.90331445463,0.0180287832978,0.0879466244327,3.84519466507,,,,,"",,,0,0.0285783248853,0.0344677769732,0.0985759111755,1,0.0027444076222,0.07006006628,0.0767415508405,0.146318113652,0.0238246747917,0.0213048194587,0.00251985533303,0.0188429372659,24.2986161772,"validation",179.3825,0.154794921467,1.07674155084,1.15479492147,83615564.6,58582898.8,2.9423824961,54437949439,0.617468057077,200.845849644,183.926150356,1.37259234036,,,,,,,,,,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,0.0711127587984,0.0684280617395,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-06-12T13:00:00.000+09:00",207.37,220.2,206.9,213.07,198134293,0.0285783248853,0.0878133455864,0.136797737822,78.8464147508,197.762236583,191.749375452,6.01286113139,4.73320690697,1.27965422442,193.668,181.5936,4.5745062793,0.0187198282215,0.124630576924,3.12231633088,,,,,"",,,0,0.00549115314216,-0.0159102642324,0.0819918336697,0,0.00106203234371,0.0642046825972,0.100181754342,0.17333430253,0.028220120765,0.0222143281878,0.00600579257717,0.0214694995978,24.4660763565,"validation",180.038333333,0.183470186905,1.10018175434,1.1834701869,112411066.2,65869932.5,3.00796259356,54636083732,0.659786654556,205.736477286,181.599522714,1.30382966054,,,,,,,,,,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,0.0201320043022,0.0259181378661,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-06-13T13:00:00.000+09:00",214.74,216.75,211.6,214.24,97862729,0.00549115314216,0.101604278075,0.129243095087,79.4859565184,200.297277109,193.415347641,6.88192946829,5.16295141924,1.71897804906,194.894,182.4854,4.61561297363,0.0186762753087,0.152610619149,0.713297953592,,,,,"",,,0,-0.00816840926064,-0.0315067214339,0.0941000746826,0,0.00783779978411,0.0241704604121,0.0992642154197,0.174011729158,0.0321225236571,0.0240989143915,0.00802360926557,0.0215441232899,23.7661732122,"validation",180.674333333,0.185779939228,1.09926421542,1.18577993923,123747261.4,67243069.55,1.4553578481,54733946461,0.666733980915,209.765447004,180.022552996,1.1504410766,,,,,,,,,,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.00430295792863,0.00473311622806,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-06-14T13:00:00.000+09:00",213.85,215.17,211.3,212.49,70122748,-0.00816840926064,0.0792320585098,0.119310998736,75.7948101448,202.173080631,194.828284852,7.3447957782,5.59932029103,1.74547548717,196.0265,183.3588,4.56235490409,0.0189060740033,0.16852843452,0.0470958645363,,,,,"",,,0,0.0196715139536,-0.0204715516024,0.105087298226,0,-0.00182038834951,0.0180638536221,0.0839860937169,0.15887538531,0.0345653714443,0.0263509825923,0.00821438885202,0.021470915827,23.4246527357,"validation",181.238,0.172436244055,1.08398609372,1.17243624405,127151028.6,68106945.45,1.02959760619,54663823713,0.568001402712,212.544519585,179.508480415,0.998349693666,,,,,,,,,,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.009449767137,0.00232130187062,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-06-17T13:00:00.000+09:00",213.37,218.95,212.72,216.67,93728300,0.0196715139536,0.121944904722,0.141149207352,78.3776457125,204.403375918,196.446189678,7.95718624005,6.07089348083,1.88629275921,197.3665,184.3006,4.69790098237,0.0190910486331,0.187759366609,0.538812258411,,,,,"",,,0,-0.0109844463931,-0.0350763834403,0.0563529791849,0,0.00414137135865,0.0293190267777,0.0978053519721,0.175633720129,0.0367249099554,0.0280190773103,0.0087058326451,0.021682286345,23.7342861881,"validation",181.993,0.190540295506,1.09780535197,1.19054029551,126444273.2,70729214.2,1.32517095037,54757552013,0.584017647689,215.895204515,178.837795485,1.02090797779,,,,,,,,,,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,0.0248628916263,0.0234177879767,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-06-18T13:00:00.000+09:00",217.59,218.63,213,214.29,79943254,-0.0109844463931,0.0344677769732,0.121702261307,73.5643657959,205.924395008,197.767953406,8.15644160201,6.48800310507,1.66843849694,198.529,185.2174,4.76447948363,0.0194814879865,0.19822770738,0.175815211921,,,,,"",,,0,-0.0215129030753,-0.00485323626861,0.0461524102851,0,0.00424608852172,0.0259842156275,0.0793889053992,0.156964734415,0.0380626328901,0.0302767422888,0.00778589060125,0.0222337929144,23.5641578538,"validation",182.693166667,0.17295027455,1.0793889054,1.17295027455,107958264.8,72508313.15,1.10253915071,54677608759,0.483970476287,218.205974259,178.852025741,0.900493485236,,,,,,,,,,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.0182072152427,-0.0109728044075,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-06-20T13:00:00.000+09:00",213.93,214.24,208.85,209.68,86172451,-0.0215129030753,-0.0159102642324,0.0900961788407,65.2107115596,206.502180391,198.650327228,7.85185316364,6.76077311678,1.09108004686,199.3955,186.0176,4.81273094908,0.02037564535,0.200960335961,0.274425953632,,,,,"",,,0,-0.0104444868371,0.021079740557,0.0697729874094,1,-0.00167996640067,0.0251528302767,0.051578395701,0.127205167683,0.0374468388193,0.0322432903319,0.00520354848749,0.0229527420311,23.6174436497,"validation",183.340333333,0.143665423684,1.0515783957,1.14366542368,85565896.4,74701465.65,1.15355770131,54591436308,0.383764762854,219.430793335,179.360206665,0.756659581377,,,,,,,,,,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.0251949856326,-0.017262871142,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-06-21T13:00:00.000+09:00",210.39,211.89,207.11,207.49,246421353,-0.0104444868371,-0.0315067214339,0.0869041382923,61.6303139913,206.654152639,199.305117803,7.34903483541,6.87842546051,0.470609374906,200.225,186.8118,4.81039302415,0.0204712932654,0.199107431666,2.92758436982,,,,,"",,,0,0.00313268109306,0.0150850643405,0.0793773193889,1,0.00338611217093,0.0227966425029,0.0362841802972,0.110690009946,0.0354187422787,0.0331506359849,0.00226810629383,0.0231837342722,24.6576365915,"validation",183.97,0.127846931565,1.0362841803,1.12784693156,115277621.2,85290105.95,2.88921382211,54345014955,0.211972417535,220.158142753,180.291857247,0.682234183795,,,,,,,,,,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,-0.00212074047449,-0.00480023779043,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-06-24T13:00:00.000+09:00",207.72,212.7,206.59,208.14,80727006,0.00313268109306,-0.0204715516024,0.113762842466,62.292071555,206.88274454,199.959553522,6.92319101888,6.88737857218,0.035812446698,201.288,187.4738,4.90322209385,0.0196299429002,0.191051180216,-0.111010445672,,,,,"",,,0,0.0044681464399,0.0413663880081,0.081051215528,1,0.00110848715601,0.0294472022748,0.0340407773936,0.110235136856,0.0332621841976,0.0330901247823,0.000172059415288,0.0235573272502,23.5447946544,"validation",184.5505,0.127821382223,1.03404077739,1.12782138222,117398472.8,86776160.05,0.93029013906,54425741961,0.284246231174,220.516154982,182.059845018,0.678176221445,,,,,,,,,,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,0.0101471122166,0.016209252334,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-06-25T13:00:00.000+09:00",209.15,211.38,208.61,209.07,56713868,0.0044681464399,-0.0350763834403,0.100484261501,63.2682004078,207.21924538,200.634401409,6.58484397152,6.82687165205,-0.242027680527,202.2425,188.1242,4.78442051572,0.0194674420696,0.185698418575,-0.578545345086,,,,,"",,,0,0.0199933036782,0.0535705744487,0.0452958339312,1,0.0048525031229,0.0133083501489,0.0337589774652,0.111340274138,0.0314958816259,0.0326535210793,-0.00115763945342,0.0228842995921,23.1961984485,"validation",185.177,0.129027903033,1.03375897747,1.12902790303,109995586.4,87795504.7,0.645976900455,54482455829,0.292556449078,221.020556209,183.464443791,0.681794641679,,,,,,,,,,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,0.000974134366385,0.00390963327325,,,0,1,1
+"AAPL","애플","NASDAQ","USD","1d","2024-06-26T13:00:00.000+09:00",211.5,214.86,210.64,213.25,66213186,0.0199933036782,-0.00485323626861,0.122427496184,67.3582278444,208.147053783,201.568890193,6.57816359002,6.77713003964,-0.198966449628,203.4055,188.9354,4.85624762174,0.019698654487,0.181680188456,-0.417618042629,,,,,"",,,0,0.00398593200469,0.0389214536928,0.0198827667057,1,0.0116229014206,0.0201846271584,0.0483983963069,0.128692664265,0.0308471915124,0.0317802112058,-0.000933019693448,0.0227725562567,23.3708553718,"validation",185.897333333,0.147138563939,1.04839839631,1.14713856394,107249572.8,88492161.45,0.748237865536,54548669015,0.298125816092,221.882874786,184.928125214,0.766393362525,,,,,,,,,,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,0.0136279404812,0.0198389075452,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-06-27T13:00:00.000+09:00",214.69,215.7395,212.35,214.1,49772707,0.00398593200469,0.021079740557,0.125124809501,68.1352298375,209.062891663,202.497120549,6.56577111345,6.73485825441,-0.169087140955,204.596,189.8298,4.75147993447,0.0196787411523,0.176015003065,-0.721162608257,,,,,"",,,0,-0.0162540868753,0.0571695469407,0.0180289584306,1,0.00675263774912,0.0158944900352,0.0464525210659,0.127852423592,0.0306668431268,0.031456600908,-0.000789757781201,0.0221928067934,23.0894205352,"validation",186.651666667,0.147056459894,1.04645252107,1.14705645989,99969624,88327396,0.56350248342,54598441722,0.29681654376,222.601982784,186.590017216,0.763912281664,,,,,,,,,,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,0.00684762860754,0.00810648489501,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-06-28T13:00:00.000+09:00",215.77,216.07,210.3,210.62,82542718,-0.0162540868753,0.0150850643405,0.101050760625,61.6634838496,209.302446792,203.098815324,6.20363146812,6.62861289715,-0.424981429025,205.5625,190.6822,4.82423136772,0.0202742919956,0.166349062622,-0.14053304334,,,,,"",,,0,0.0291045484759,0.0816636596714,0.0361789003893,1,0.00780009341429,0.0269500233536,0.0246032228641,0.10456036274,0.0294541423802,0.0314719062632,-0.00201776388294,0.0229049063134,23.5788820732,"validation",187.3345,0.12429904796,1.02460322286,1.12429904796,67193897,89957134.85,0.917578334811,54515899004,0.217798171125,222.660064593,188.464935407,0.647901181265,,,,,,,,,,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,-0.0211965090932,-0.0183884695141,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-01T13:00:00.000+09:00",212.09,217.51,211.92,216.75,60402929,0.0291045484759,0.0413663880081,0.127438231469,67.5164856845,210.448224208,204.110014188,6.33821001987,6.57053232169,-0.232322301823,206.7875,191.6764,4.97178627003,0.0209424850052,0.160653718886,-0.5430576208,,,,,"",,,0,0.0162399077278,0.0550403690888,0.00945790080738,1,0.00697939416959,0.0265406893932,0.0481774768784,0.130812139627,0.0292420300801,0.0303138746099,-0.00107184452975,0.0229378835988,23.2952927708,"validation",188.133333333,0.152108433735,1.04817747688,1.15210843373,63129081.6,89219367.45,0.677015884851,54576301933,0.211330035046,223.398090447,190.176909553,0.799883981601,,,,,,,,,,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,0.0267848853096,0.0211206352876,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-02T13:00:00.000+09:00",216.15,220.38,215.1,220.27,58046178,0.0162399077278,0.0535705744487,0.135236819049,70.3187852539,211.959266638,205.307050174,6.65221646332,6.58686915002,0.0653473133007,208.0995,192.7818,4.99380153646,0.0210479815354,0.158747146294,-0.597975322338,,,,,"",,,0,0.00581105007491,0.0577019112907,0.00821718799655,1,-0.00276816608997,0.0243598615917,0.0584840424893,0.142587111439,0.0302002835762,0.0299036144278,0.000296669148321,0.0226712740566,23.2716034908,"validation",188.978166667,0.165584384087,1.05848404249,1.16558438409,63395543.6,89617649.4,0.647709222331,54634348111,0.2148350702,224.617100885,191.581899115,0.868410039831,,,,,,,,,,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.0246020360232,0.036590494991,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-03T13:00:00.000+09:00",220,221.55,219.03,221.55,37369801,0.00581105007491,0.0389214536928,0.139953691793,71.2887493348,213.434764078,206.510231643,6.9245324351,6.65440180704,0.270130628066,209.4595,193.896,4.81710142671,0.021018773173,0.155085935803,-0.971795890696,,,,,"",,,0,0.0216204017152,0.0271721958926,-0.0143985556308,1,-0.00122576837518,0.011440504835,0.0577223759247,0.142622849363,0.031254942158,0.0300356660214,0.00121927613661,0.0217427281729,22.8370217741,"validation",189.863166667,0.166892999256,1.05772237592,1.16689299926,57626866.6,89112567.2,0.419355004285,54671717912,0.210384824375,225.701611285,193.217388715,0.872196070687,,,,,,,,,,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,0.00108229709921,-0.0016475900186,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-05T13:00:00.000+09:00",221.65,226.45,221.65,226.34,60412408,0.0216204017152,0.0571695469407,0.155562362792,74.629970204,215.420184989,207.979103373,7.44108161601,6.81173776883,0.629343847181,210.983,195.0848,4.82302275337,0.0212664404511,0.157077820395,-0.546833534753,,,,,"",,,0,0.0065388353804,0.0185561544579,-0.0286294954493,1,0.000451365380275,0.0216655382532,0.0727878549457,0.160213404632,0.0328756809049,0.030095156706,0.00278052419891,0.0213087512299,23.3387433659,"validation",190.807666667,0.186220679463,1.07278785495,1.18622067946,59754806.8,89425348.35,0.675562456448,54732130320,0.213146644678,227.55337489,194.41262511,0.963387222734,,,,,,,,,,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,0.00842012135525,0.0136756817428,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-07-08T13:00:00.000+09:00",227.09,227.85,223.25,227.82,59085861,0.0065388353804,0.0816636596714,0.171431509667,75.5757398617,217.327848837,209.44879942,7.8790494174,7.02520009854,0.853849318853,212.65,196.2608,4.8070925567,0.021005284956,0.153303227314,-0.596292942179,,,,,"",,,0,0.00377491001668,0.0288824510579,-0.0814239311737,1,0.00331359901034,0.0203234072634,0.0713378791441,0.16080236094,0.0345845378694,0.0308366258386,0.00374791203078,0.0211003974923,23.3230580587,"validation",191.808333333,0.187748186123,1.07133787914,1.18774818612,55063435.4,90320553.75,0.654179569841,54791216181,0.266540589605,228.949965644,196.350034356,0.965338404117,,,,,,,,,,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.00810055473908,-0.0073610336446,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-07-09T13:00:00.000+09:00",227.93,229.4,226.3721,228.68,48169822,0.00377491001668,0.0550403690888,0.161460714104,76.1325308388,219.074333631,210.873332796,8.20100083538,7.26036024591,0.940640589467,214.2395,197.4366,4.68000737408,0.0210023997944,0.149744168925,-0.79714786022,,,,,"",,,0,0.0188035683051,0.0268497463705,-0.0937991953822,1,0.000482837327715,0.0132907558599,0.0674035366961,0.158245229101,0.0358623440414,0.0317489953031,0.00411334873827,0.0204653112388,23.1225669298,"validation",192.702333333,0.186700731871,1.0674035367,1.18670073187,52616814,90073849.25,0.534781431027,54839386003,0.264531707575,230.280057939,198.198942061,0.950124617073,,,,,,,,,,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,0.000408637131623,0.00243656467703,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-07-10T13:00:00.000+09:00",229.3,233.08,229.25,232.98,62627687,0.0188035683051,0.0577019112907,0.2064001657,78.741976954,221.213666919,212.5108637,8.70280321886,7.5488488405,1.15395437836,216.2325,198.7102,4.66000684736,0.0201871366125,0.137949853483,-0.486355343197,,,,,"",,,0,-0.0232208773285,-0.0175980770882,-0.0994076744785,0,0.00271121217422,0.0167482945601,0.0774513544449,0.172461202294,0.0373542931533,0.0324012741029,0.0049530190504,0.0200017462759,23.4036706357,"validation",193.642833333,0.203142899686,1.07745135444,1.20314289969,53533115.8,88342129.75,0.708922087086,54902013690,0.360211797475,231.147120847,201.317879153,1.06144571733,,,,,,,,,,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,0.0185908305445,0.0209769255027,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-11T13:00:00.000+09:00",231.39,232.39,225.77,227.57,64710617,-0.0232208773285,0.0271721958926,0.0985759111755,68.582552595,222.191564316,213.626355278,8.56520903819,7.75212088004,0.813088158149,217.2535,199.7916,4.84214921541,0.0154881544891,0.138848164055,-0.36932917715,,,,,"",,,0,0.0130509293844,-0.0148965153579,-0.0626620380542,0,-0.00682462013907,0.0284144561765,0.0474860013763,0.139036876425,0.0376376896699,0.0340647751463,0.00357291452366,0.0212776254138,23.4128937253,"validation",194.5575,0.169679914678,1.04748600138,1.16967991468,59001279,82958995.8,0.780031344111,54837303073,0.240693387226,232.336124805,202.170875195,0.841999490592,,,,,,,,,,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.0313659545429,-0.016080932072,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-07-12T13:00:00.000+09:00",228.92,232.64,228.68,230.54,53046527,0.0130509293844,0.0185561544579,0.0819918336697,70.8092057208,223.475939037,214.87921785,8.5967211868,7.92104094139,0.675680245406,218.127,200.9958,4.85842427145,0.0146445373224,0.146772117859,-0.538540866906,,,,,"",,,0,0.016743298343,-0.02702351002,-0.0620282814262,0,0.00593224062926,0.0174012391792,0.0569072146043,0.146989141067,0.0372894993788,0.0343586403287,0.00293085905008,0.0210741054544,23.2271043376,"validation",195.576833333,0.178769469117,1.0569072146,1.17876946912,57528102.8,75704607.5,0.700704075376,54890349600,0.167932888365,234.134480876,202.119519124,0.887724967346,,,,,,,,,,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.0249311929291,0.0154558471479,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-15T13:00:00.000+09:00",236.48,237.23,233.09,234.4,62631252,0.016743298343,0.0288824510579,0.0941000746826,73.4435207315,225.1565638,216.325201713,8.83136208742,8.1031051706,0.728256916826,219.135,202.2978,4.9892511092,0.0149027638833,0.158637106524,-0.270323095879,,,,,"",,,0,0.00179180887372,-0.0445392491468,-0.0719709897611,0,0.0257655938232,0.0179578381192,0.0696602550939,0.158687835458,0.0376764594173,0.034569561308,0.00310689810933,0.0212852009778,23.4098040025,"validation",196.6835,0.191762399998,1.06966025509,1.1917624,58237181,73943033.65,0.847020319676,54952980852,0.14811022769,236.516471169,201.753528831,0.939117030185,,,,,,,,,,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,0.0153712297396,0.0137916420052,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-16T13:00:00.000+09:00",235,236.27,232.33,234.82,43234278,0.00179180887372,0.0268497463705,0.105087298226,73.7214092066,226.643246292,217.695186771,8.94805952139,8.27209604076,0.675963480636,220.2515,203.5336,4.9143046014,0.0146311113437,0.166820426079,-0.692961243717,,,,,"",,,0,-0.0252959713823,-0.0417766800102,-0.0577037731028,0,0.00255972696246,0.0168088737201,0.0661448389682,0.153716143182,0.0381060366297,0.0352273913668,0.00287864526291,0.0209279644042,23.0409634741,"validation",197.813166667,0.187079727588,1.06614483897,1.18707972759,57250072.2,72598610.15,0.595524871766,54996215130,0.228924091187,238.622724537,201.880275463,0.89650323718,,,,,,,,,,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-1.53021255389e-05,0.0173508558674,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-17T13:00:00.000+09:00",229.45,231.4599,226.64,228.88,57345884,-0.0252959713823,-0.0175980770882,0.0563529791849,63.5871655438,226.987362247,218.523691455,8.46367079277,8.31041099116,0.153259801615,220.862,204.4436,5.14756855845,0.0156417435726,0.169008312554,-0.318259270356,,,,,"",,,0,-0.0205347780496,-0.0451765117092,-0.0312827682628,0,-0.0228685801891,0.0205259347585,0.0363032119604,0.119526363261,0.0369786385563,0.0363090308946,0.000669607661724,0.0224902506049,23.2978094779,"validation",198.877833333,0.150857268323,1.03630321196,1.15085726832,56193711.6,70779489.35,0.810204828074,54938869246,0.128085999677,239.525756964,202.198243036,0.714801339719,,,,,,,,,,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,-0.0173408827424,-0.0131474738656,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-18T13:00:00.000+09:00",230.28,230.44,222.27,224.18,66034585,-0.0205347780496,-0.0148965153579,0.0461524102851,56.9197600208,226.555460363,218.942677273,7.61278309038,8.170885411,-0.558102320624,221.3565,205.293,5.36345651856,0.0161933771985,0.166826400164,-0.0960330398574,,,,,"",,,0,0.00057989115889,-0.0298420911767,0.00240877866001,0,0.00611674239776,0.0356955609927,0.0127554420132,0.0920002143278,0.0339583508358,0.0364478785396,-0.00248952770374,0.0239247770477,23.4181384786,"validation",199.850166667,0.121740370494,1.01275544201,1.12174037049,56458505.2,70084055.9,0.942219798098,54872834661,0.139279825841,239.820554024,202.892445976,0.576459373341,,,,,,,,,,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.0138734807497,-0.0121794411234,,,0,1,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-19T13:00:00.000+09:00",224.82,226.8,223.275,224.31,49151453,0.00057989115889,-0.02702351002,0.0697729874094,57.0538947897,226.210004923,219.340256734,6.86974818861,7.91065796653,-1.04090977791,222.088,206.1312,5.2321381958,0.0152512963354,0.159387988096,-0.451814891354,,,,,"",,,0,-0.00156034060006,-0.0283090366011,0.00775712184031,0,0.00285484878223,0.0157239718084,0.010005043046,0.0881904340537,0.0306261343169,0.0352666308525,-0.00464049653565,0.0233254790059,23.1234459905,"validation",200.807,0.117042732574,1.01000504305,1.11704273257,55679490.4,68233006,0.720347173331,54921986114,0.242221342264,239.78707975,204.38892025,0.562771625174,,,,,,,,,,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.0108087933842,-0.00700691946264,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-22T13:00:00.000+09:00",227.01,227.78,223.09,223.96,48201835,-0.00156034060006,-0.0445392491468,0.0793773193889,56.54344283,225.863850319,219.682459939,6.18139038024,7.56480444927,-1.38341406903,222.9115,206.9556,5.19341403896,0.0149655459848,0.147052033844,-0.931966861593,,,,,"",,,0,0.00468833720307,-0.0255402750491,0.00861761028755,0,0.0120369132005,0.0209085640408,0.00470366042129,0.0821644835897,0.0276004214156,0.0337774801271,-0.00617705871152,0.0231890249998,23.1023751134,"validation",201.722666667,0.110237157285,1.00470366042,1.11023715729,52793607,58322030.1,0.826477317702,54873784279,0.453318688576,239.301294721,206.521705279,0.531986367671,,,,,,,,,,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.00986890539165,0.0210769796046,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-23T13:00:00.000+09:00",224.365,226.94,222.68,225.01,39960260,0.00468833720307,-0.0417766800102,0.081051215528,57.7642736486,225.732488732,220.077092536,5.65539619555,7.18292279852,-1.52752660297,223.755,207.7644,5.12674160761,0.0149651975422,0.13348419114,-1.58906734991,,,,,"",,,0,-0.0287542775877,-0.0275987733878,0.00666637038354,0,0.00180835863547,0.0190212537953,0.00560881321088,0.0830055582188,0.0251339771368,0.0319226825409,-0.00678870540409,0.0227845056113,22.919540864,"validation",202.641333333,0.110385508715,1.00560881321,1.11038550871,52138803.4,56283692.8,0.709979356578,54913744539,0.433520397937,238.688877594,208.821122406,0.542018557876,,,,,,,,,,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,0.00078750094773,0.00202153884266,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-24T13:00:00.000+09:00",224,224.8,217.13,218.54,61777576,-0.0287542775877,-0.0451765117092,0.0452958339312,48.6877501059,224.625952004,219.96323383,4.66271817398,6.67888187362,-2.01616369963,224.2285,208.4742,5.32340292135,0.0165796143162,0.121131987174,0.506740023493,,,,,"",,,0,-0.00480461242793,0.0161984076142,0.0359659558891,1,-0.00448868939158,0.0340873738945,-0.025369210426,0.0482831928363,0.0213357654159,0.0305613703378,-0.00922560492191,0.024358940795,23.3260200729,"validation",203.462,0.0741072042937,0.974630789574,1.07410720429,53025141.8,56536878.2,1.09269521004,54851966963,0.326787705445,237.809121893,210.647878107,0.290565555656,,,,,,,,,,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,-0.0231384263248,-0.0313770426963,,,0,1,0
+"AAPL","애플","NASDAQ","USD","1d","2024-07-25T13:00:00.000+09:00",218.93,220.85,214.62,217.49,51391199,-0.00480461242793,-0.0298420911767,0.0198827667057,47.386430657,223.528113234,219.780031324,3.74808191009,6.09272188091,-2.34463997082,224.4405,209.0984,5.38815985554,0.0161355066948,0.115922250128,-0.433891305205,,,,,"",,,0,0.00216101889742,0.0040001839165,0.0323693043358,1,0.00178457033037,0.0285073670724,-0.0309681184991,0.0401323013471,0.0172333528442,0.0280138023859,-0.0107804495417,0.0247742878088,23.1371303626,"validation",204.195166667,0.0651084624106,0.969031881501,1.06510846241,50096464.6,55795778.85,0.921058905516,54800575764,0.225739970112,237.44932389,211.43167611,0.232854404872,,,,,,,,,,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,0.0126165735612,0.0160243712994,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-07-26T13:00:00.000+09:00",218.7,219.49,216.01,217.96,41601345,0.00216101889742,-0.0283090366011,0.0180289584306,48.0556915151,222.671480429,219.645214189,3.02626623997,5.47943075272,-2.45316451275,224.6335,209.709,5.251862723,0.0161241720129,0.111237069231,-1.30765393675,,,,,"",,,0,0.00128463938337,0.00871719581575,0.0407414204441,1,0.00556347418272,0.016000735666,-0.0297083916691,0.0393449971151,0.0138845028444,0.0251396162265,-0.0112551133821,0.0240955346073,22.9279546163,"validation",204.989,0.0632765660596,0.970291608331,1.06327656606,48586443,55387210.75,0.751100198704,54842177109,0.220028580334,237.127286095,212.139713905,0.232927234827,,,,,,,,,,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.00567842920543,0.00182237173014,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-07-29T13:00:00.000+09:00",216.96,219.3,215.75,218.24,36311778,0.00128463938337,-0.0255402750491,0.0361789003893,48.4761766044,221.989714209,219.541124249,2.44858996007,4.87326259419,-2.42467263412,225.0145,210.2794,5.13030109993,0.0156299832323,0.0991410995971,-1.79601464469,,,,,"",,,0,0.00256598240469,-0.0411015395894,0.0409640762463,0,-0.00458799779776,0.0162873921821,-0.0301069486633,0.0378572508767,0.0112197120605,0.0223298322681,-0.0111101202077,0.023507611345,22.7932480842,"validation",205.804666667,0.0604229900844,0.969893051337,1.06042299008,46208431.6,53075663.75,0.684151180304,54878488887,0.341578284078,236.168592478,213.860407522,0.196322223723,,,,,,,,,,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0110254744568,-0.011792746644,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-30T13:00:00.000+09:00",219.19,220.325,216.12,218.8,41643840,0.00256598240469,-0.0275987733878,0.00945790080738,49.3591113907,221.498988946,219.486226156,2.01276278967,4.30116263329,-2.28839984362,225.117,210.8586,5.06420816422,0.014337238167,0.0966857349182,-1.10558299903,,,,,"",,,0,0.0149908592322,-0.0528793418647,0.0421846435101,0,0.0043530058651,0.0192677785924,-0.0280609638544,0.0376622058574,0.00919909867309,0.0196579645031,-0.0104588658301,0.023145375522,22.9328220871,"validation",206.5675,0.0592179311847,0.971939036146,1.05921793118,46545147.6,52137709.3,0.798727841309,54920132727,0.32973331454,235.999801294,214.234198706,0.209771416868,,,,,,,,,,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,0.0124519717087,0.00777644293019,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-07-31T13:00:00.000+09:00",221.44,223.82,220.63,222.08,50036262,0.0149908592322,0.0161984076142,0.00821718799655,54.2989958114,221.588375262,219.678357552,1.91001770985,3.8229336486,-1.91291593875,225.2075,211.5028,5.0610504382,0.0142714322846,0.0954617695801,-0.180903772935,,,,,"",,,0,-0.0167507204611,-0.0552053314121,0.0198577089337,0,0.0120658135283,0.0145795246801,-0.0138871929221,0.0500097398238,0.00860058406811,0.0172142185186,-0.00861363445044,0.0227893121317,23.1312962179,"validation",207.2125,0.0717500150811,0.986112807078,1.07175001508,44196884.8,51737213.5,0.967123248723,54970168989,0.324544805646,235.956853236,214.458146764,0.354526131422,,,,,,,,,,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,0.00312170479074,0.0157746557934,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-08-01T13:00:00.000+09:00",224.37,224.48,217.02,218.36,62500996,-0.0167507204611,0.0040001839165,-0.0143985556308,48.5183629365,221.091702145,219.580701437,1.51100070759,3.3605470604,-1.84954635281,225.048,212.0492,5.23240397833,0.0146934228176,0.0982199793633,1.04798004557,,,,,"",,,0,0.00686938999817,-0.0231269463272,0.052344751786,0,0.0103115994236,0.0335914985591,-0.0297181045821,0.0297610177261,0.0069197687653,0.01538993891,-0.00847017014475,0.0239622823701,23.3368381276,"validation",207.823333333,0.0507001138788,0.970281895418,1.05070011388,46418844.2,52993773.25,1.17940263859,54907667993,0.222620570805,236.100104958,213.995895042,0.197433202748,,,,,,,,,,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.0192735577327,-0.0296748317728,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-08-02T13:00:00.000+09:00",219.15,225.6,217.71,219.86,105568560,0.00686938999817,0.00871719581575,-0.0286294954493,50.793157047,220.902209507,219.60139022,1.3008192875,2.94860150582,-1.64778221832,224.724,212.5994,5.42223226559,0.0139079417909,0.100208154223,3.45044848465,,,,,"",,,0,-0.0481670153734,-0.0164650231966,0.0415719093969,0,0.00361787873237,0.0361329913904,-0.0216443281536,0.0341515545199,0.00591658003959,0.013411268561,-0.0074946885214,0.0246622044282,23.8678621378,"validation",208.447666667,0.0547491536645,0.978355671846,1.05474915366,59212287.2,55251580.85,1.91068849752,55013236553,0.25438750229,235.983588625,213.464411375,0.284006318433,,,,,,,,,,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.0434070761247,0.0489084051543,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-08-05T13:00:00.000+09:00",199.09,213.5,196,209.27,119548589,-0.0481670153734,-0.0411015395894,-0.0814239311737,38.0201542887,219.112638814,218.836102055,0.276536758518,2.41418855636,-2.13765179784,223.7965,212.9668,6.73921567519,0.0170999302533,0.116240712546,3.02799572502,,,,,"",,,0,-0.00974817221771,0.0394705404501,0.0645099632054,1,-0.0944692076776,0.0795961066133,-0.0649094154734,-0.0173585742003,0.00132143526792,0.0115362381438,-0.0102148028759,0.0322034485363,23.9428587335,"validation",208.889833333,0.00181993858007,0.935090584527,1.00181993858,75859649.4,58274717.25,2.0514657924,54893687964,0.0879213043286,236.803632313,210.789367687,-0.0584051753598,,,,,,,,,,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,0.0395098685549,0.0648146483634,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-08-06T13:00:00.000+09:00",205.3,209.99,201.07,207.23,69660488,-0.00974817221771,-0.0528793418647,-0.0937991953822,36.1350501322,217.284540535,217.976390792,-0.691850257167,1.79298079365,-2.48483105082,222.724,213.3738,6.89498598411,0.0170428700634,0.13157809303,0.509416699066,,,,,"",,,0,0.0124981904164,0.0677508082807,0.0657240746996,1,-0.0189707076982,0.0426243608735,-0.0695659201523,-0.0287936007139,-0.00333856226013,0.0086521294873,-0.0119906917474,0.0332721419877,23.392973116,"validation",209.2675,-0.00973634224139,0.930434079848,0.990263657759,81462979,59349250.55,1.17373829247,54824027476,-0.0129391077879,237.376799596,208.071200404,-0.0287044260214,,,,,,,,,,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,-0.042759988482,-0.0699119264128,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-08-07T13:00:00.000+09:00",206.9,213.64,206.39,209.82,63516417,0.0124981904164,-0.0552053314121,-0.0994076744785,40.1896858308,216.136149683,217.372213696,-1.23606401296,1.18717183233,-2.42323584529,221.566,213.7706,6.9203441281,0.0166579356486,0.134374805112,0.203597780283,,,,,"",,,0,0.0166333047374,0.0567152797636,0.059860833095,1,-0.00159243352796,0.0349852820538,-0.0530135490102,-0.018480558131,-0.00589106859672,0.00565804895782,-0.0115491175545,0.0329822901921,23.3130589863,"validation",209.713666667,0.000507040552118,0.94698645099,1.00050704055,84159010,59393687.05,1.0694136053,54887543893,-0.012181258412,236.452444035,206.679555965,0.105479993322,,,,,,,,,,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,-0.00584330394352,-0.00888350074297,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-08-08T13:00:00.000+09:00",213.11,214.2,208.83,213.31,47161149,0.0166333047374,-0.0231269463272,-0.0626620380542,45.2351541119,215.701357424,217.071308978,-1.36995155368,0.675747155128,-2.04569870881,220.853,214.237,6.80960526181,0.0167522301229,0.136137112444,-0.557172747787,,,,,"",,,0,0.0137358773616,0.0534902254934,0.035206975763,1,0.0156801067582,0.0255933657421,-0.0341539394982,-0.00432698366762,-0.00642235035245,0.00316791127996,-0.00959026163241,0.0319235162993,23.031827504,"validation",210.164166667,0.0149684571981,0.965846060502,1.0149684572,81091040.6,58516213.65,0.805950112939,54934705042,0.0832264794016,235.886144847,205.819855153,0.249121023026,,,,,,,,,,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.0211808652904,0.020988449419,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-08-09T13:00:00.000+09:00",212.1,216.78,211.97,216.24,42201646,0.0137358773616,-0.0164650231966,-0.0620282814262,49.1160591198,215.784225513,217.009730535,-1.22550502229,0.295496719644,-1.52100174194,220.138,214.756,6.66677631454,0.016785854925,0.131481199483,-0.763406516989,,,,,"",,,0,0.00596559378468,0.0453662597114,0.0215963743988,1,-0.00567249542919,0.0225493413342,-0.0177070746532,0.00691016781836,-0.005667337321,0.00136652201093,-0.00703385933193,0.0308304491053,22.9343586851,"validation",210.644333333,0.0265645250367,0.982292925347,1.02656452504,68417657.8,57973969.6,0.727941286256,54976906688,0.0746516829857,234.610004146,205.665995854,0.365326185624,,,,,,,,,,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,0.00133722752371,-0.0119591634285,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-08-12T13:00:00.000+09:00",216.07,219.5099,215.6,217.53,38028092,0.00596559378468,0.0394705404501,-0.0719709897611,50.770176021,216.052806203,217.048269014,-0.995462810838,0.0373048135475,-1.03276762439,219.2945,215.2808,6.46985657778,0.0163078475704,0.117954447587,-0.888060377155,,,,,"",,,0,0.0171930308463,0.0384314807153,0.0118604330437,1,-0.000786163522013,0.0180812985572,-0.00804625743008,0.0104477501013,-0.00457620930831,0.000171492729957,-0.00474770203827,0.0297423646292,22.8361724799,"validation",211.107833333,0.0304212618038,0.99195374257,1.0304212618,52113558.4,56743811.6,0.670171617446,55014934780,0.0545909115488,232.227880803,206.361119197,0.431785044187,,,,,,,,,,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,-0.00557421992479,-0.00487908787355,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-08-13T13:00:00.000+09:00",219.01,221.89,219.01,221.27,44155331,0.0171930308463,0.0677508082807,-0.0577037731028,55.3064273373,216.855451403,217.360989828,-0.505538425101,-0.0712638341822,-0.434274590919,218.617,215.8612,6.31915253651,0.0168969035745,0.0993808945799,-0.600322486558,,,,,"",,,0,0.00203371446649,0.0236814751209,0.00628191801871,1,0.00680365926539,0.0132395531651,0.01213537831,0.0250568420819,-0.00228471290776,-0.000322067312253,-0.00196264559551,0.0285585598432,23.0026079006,"validation",211.631666667,0.0455429637972,1.01213537831,1.0455429638,47012527,56789864.25,0.777521333836,55059090111,0.0553575728965,229.480176515,207.753823485,0.622109771313,,,,,,,,,,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,0.0159708637914,0.0273648912874,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-08-14T13:00:00.000+09:00",220.57,223.03,219.7,221.72,41960574,0.00203371446649,0.0567152797636,-0.0312827682628,55.8337602102,217.603843495,217.68387947,-0.0800359755908,-0.0730182624639,-0.00701771312693,218.259,216.415,6.10564164105,0.0161110004397,0.0908778202395,-0.660355261032,,,,,"",,,0,0.0135305791088,0.0211077034097,0.00473570268807,1,-0.00316355583676,0.015049487052,0.0158573071443,0.0245130882795,-0.00036097769976,-0.000329326458885,-3.16512408756e-05,0.0275376224114,22.9536563458,"validation",212.1625,0.0450480174395,1.01585730714,1.04504801744,42701358.4,56020598.75,0.749020448483,55101050685,0.144751611567,228.176451084,208.341548916,0.674490399335,,,,,,,,,,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.00673988843261,-0.0136162083952,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-08-15T13:00:00.000+09:00",224.6,225.35,222.76,224.72,46414013,0.0135305791088,0.0534902254934,0.00240877866001,59.2828944339,218.698636803,218.205073583,0.493563219616,0.0402980339521,0.453265185664,218.286,217.0224,5.92881009526,0.0158016808485,0.0914808717234,-0.405725346208,,,,,"",,,0,0.00591847632609,-0.000845496618013,-0.00987896048416,0,0.0129893559444,0.0116813999639,0.0294750923101,0.0354691497283,0.0021963475419,0.000179325533785,0.00201702200812,0.0263830993915,23.0679671588,"validation",212.723833333,0.0563931482368,1.02947509231,1.05639314824,42551931.2,55039570.15,0.843284438332,55147464698,0.249484176795,228.270496783,208.301503217,0.822199512912,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-08-16T13:00:00.000+09:00",223.92,226.8271,223.6501,226.05,44340240,0.00591847632609,0.0453662597114,0.00775712184031,60.7464644986,219.829615756,218.786179244,1.0434365125,0.240925729662,0.802510782841,218.373,217.626,5.73225223131,0.0158500620531,0.0936056721553,-0.489828931483,,,,,"",,,0,-0.000707808007078,0.00349480203495,-0.0430435744304,1,-0.00355998576006,0.0141375934496,0.0351554450413,0.0387086101844,0.00461595449017,0.00106580725354,0.00355014723663,0.0253583376745,23.0281593887,"validation",213.2855,0.0598470125724,1.03515544504,1.05984701257,42979650,54799009.5,0.809143092267,55191804938,0.246189508225,228.593475723,208.152524277,0.875569602053,,,,,,,,,,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.0140210207433,-0.0063107115271,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-08-19T13:00:00.000+09:00",225.72,225.99,223.04,225.89,40687813,-0.000707808007078,0.0384314807153,0.00861761028755,60.4648902628,220.761982563,219.312388189,1.44959437431,0.482659458592,0.966934915718,218.4695,218.2542,5.53780564336,0.0158455713029,0.0957865716655,-0.637969394634,,,,,"",,,0,0.00274469874718,0.00571074416752,-0.040285094515,1,-0.0014598540146,0.0130502101305,0.0339658396252,0.0349858101242,0.00641725784368,0.00213670130857,0.00428055653512,0.0245154971152,22.9414873259,"validation",213.868666667,0.0562089506644,1.03396583963,1.05620895066,43511594.2,54423308.4,0.747617412395,55151117125,0.254792343716,228.932722209,208.006277791,0.854599178513,,,,,,,,,,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.00777126126028,0.0105597259799,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-08-20T13:00:00.000+09:00",225.77,227.17,225.45,226.51,30299033,0.00274469874718,0.0236814751209,0.00666637038354,61.2151140266,221.646292938,219.845544619,1.80074831875,0.746277230624,1.05447108813,218.5445,218.8466,5.26510524026,0.0158258824217,0.0976382630014,-1.07688525345,,,,,"",,,0,-0.00048562977352,0.00671052050682,-0.0256942298353,1,-0.000531232015583,0.00761432555669,0.0364479545356,0.035017222109,0.00794997271093,0.00329467674992,0.00465529596101,0.0232444715035,22.64941545,"validation",214.529166667,0.0558471070367,1.03644795454,1.05584710704,40740334.6,53940247.05,0.561714761371,55181416158,0.248118643906,229.213652684,207.875347316,0.87329581063,,,,,,,,,,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.00558252720595,-0.0100789471813,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-08-21T13:00:00.000+09:00",226.52,227.98,225.05,226.4,34765480,-0.00048562977352,0.0211077034097,0.0359659558891,60.9939673435,222.377632486,220.331059833,2.04657265336,1.00633631517,1.04023633819,218.9375,219.5122,5.09831200882,0.0143468741588,0.102359108009,-0.800783255096,,,,,"",,,0,-0.00825971731449,0.000397526501767,0.0109098939929,1,4.41481612292e-05,0.0129354112401,0.0340850699401,0.0313777548583,0.00903963186113,0.00444494838856,0.00459468347256,0.0225190459753,22.7864388449,"validation",215.136166667,0.0523567631973,1.03408506994,1.0523567632,39301315.8,52589642.25,0.661070859443,55146650678,0.280172770143,230.142623605,207.732376395,0.83299498797,,,,,,,,,,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.0021543792868,0.00912780109105,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-08-22T13:00:00.000+09:00",227.79,228.34,223.9,224.53,43695321,-0.00825971731449,-0.000845496618013,0.0323693043358,57.2101639348,222.70876595,220.642092438,2.06667351206,1.21840375455,0.848269757509,219.2895,219.8598,5.05128972247,0.0144466968722,0.10434562614,-0.380872974468,,,,,"",,,0,0.0102881574845,0.0234267135795,0.0163452545317,1,0.00613957597173,0.0196113074205,0.0238976330376,0.0212417185861,0.00920444266716,0.00542646307642,0.00377797959074,0.0224971706341,23.006760912,"validation",215.711833333,0.0408793830658,1.02389763304,1.04087938307,38757577.4,52204848.35,0.836997374402,55102955357,0.289608726543,230.730450092,207.848549908,0.729023811747,,,,,,,,,,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.0106809262159,-5.32213600337e-05,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-08-23T13:00:00.000+09:00",225.6589,228.22,224.33,226.84,38677250,0.0102881574845,0.00349480203495,0.0407414204441,60.4722737094,223.344340419,221.101196702,2.24314371745,1.42335174713,0.819791970324,219.7335,220.1352,4.96834045658,0.0145677336737,0.108138988532,-0.596837262394,,,,,"",,,0,0.00149885381767,0.00952213013578,-0.00163110562511,1,0.00502783592393,0.017325079054,0.0323414499837,0.0304576460284,0.00988866036613,0.00627469470609,0.00361396566004,0.0219024001789,22.8950070531,"validation",216.321,0.0486268092326,1.03234144998,1.04862680923,37624979.4,52058643.6,0.742955392714,55141632607,0.287613619268,231.614379218,207.852620782,0.799072983969,,,,,,,,,,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,0.0124966984072,0.0105596612274,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-08-26T13:00:00.000+09:00",226.76,227.28,223.8905,227.18,30602208,0.00149885381767,0.00571074416752,0.0409640762463,60.9442224783,223.934441893,221.551478427,2.38296346564,1.61527409083,0.76768937481,220.1805,220.394,4.85556613825,0.0145672040881,0.111619389551,-0.934521732046,,,,,"",,,0,0.00374152654283,-0.0194119200634,0.000836341227221,0,-0.00035267148651,0.0149422500441,0.0317898269829,0.030790311896,0.0104893188909,0.00711010692328,0.00337921196765,0.0213732112785,22.6623253761,"validation",216.919166667,0.0473025666243,1.03178982698,1.04730256662,35607858.4,51773165.1,0.59108242544,55172234815,0.283685503323,232.468706501,207.892293499,0.78480559794,,,,,,,,,,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,0.00286096420043,0.00986602656681,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-08-27T13:00:00.000+09:00",225.995,228.85,224.89,228.03,35934559,0.00374152654283,0.00671052050682,0.0421846435101,62.1605825559,224.564527756,222.031368914,2.53315884139,1.79885104094,0.73430780045,220.642,220.7048,4.79159712838,0.0145712665993,0.115403701591,-0.681690135839,,,,,"",,,0,-0.00675349734684,-0.0314870850327,-0.00727974389335,0,-0.0052161281803,0.0174311118937,0.033484105474,0.0331900348339,0.0111088841003,0.00788865956648,0.00322022453383,0.0210130120089,22.826687236,"validation",217.5155,0.0483390838814,1.03348410547,1.04833908388,36734963.6,51487701.05,0.697925101863,55208169374,0.279714029881,233.373451763,207.910548237,0.790147586363,,,,,,,,,,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.00698836402675,0.00614114051797,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-08-28T13:00:00.000+09:00",227.92,229.86,225.68,226.49,38052167,-0.00675349734684,0.000397526501767,0.0198577089337,58.5996915708,224.860754255,222.361637884,2.49911637121,1.938904107,0.560212264215,220.8625,220.9012,4.74791161921,0.0143845708932,0.117483799228,-0.558042694622,,,,,"",,,0,0.0145701796989,-0.0181464965341,0.00454766214844,0,-0.000482392667632,0.01833092137,0.0254796536307,0.0252999983703,0.0110341135203,0.00856066098723,0.00247345253307,0.0209630077231,22.877169386,"validation",218.0565,0.0386757560541,1.02547965363,1.03867575605,37392301,50888496.3,0.747755775208,55170117207,0.196457188302,233.836382804,207.888617196,0.71687801891,,,,,,,,,,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.00696917086176,-0.00355067363287,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-08-29T13:00:00.000+09:00",230.1,232.92,228.88,229.79,51906297,0.0145701796989,0.0234267135795,0.052344751786,63.4336520177,225.619099754,222.911886929,2.70721282482,2.09256585056,0.614646974256,221.434,221.2112,4.86806078927,0.0140583745343,0.121749286234,0.0677247311569,,,,,"",,,0,-0.00343792158057,-0.0390356412377,-0.00870359893816,0,0.0159388935494,0.0178374321162,0.0377358490566,0.0387810382114,0.0117812473337,0.00910642695749,0.00267482037624,0.0211848243582,23.2021165187,"validation",218.647166667,0.0509626239535,1.03773584906,1.05096262395,39034496.2,50358761.35,1.03073021672,55222023504,0.312116007794,234.913715724,207.954284276,0.80994718921,,,,,,,,,,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,0.0248124626684,0.0230423108464,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-08-30T13:00:00.000+09:00",230.19,230.4,227.48,229,52990770,-0.00343792158057,0.00952213013578,0.0415719093969,61.5799634251,226.139238253,223.362858268,2.77637998562,2.22932867757,0.547051308048,221.891,221.5976,4.72891359003,0.0140833380147,0.124835487654,0.276061303915,,,,,"",,,0,-0.0272052401747,-0.035327510917,0.0174672489083,0,0.00174071978763,0.0127072544497,0.0320382530161,0.0334046939137,0.0121239300682,0.0097350597274,0.00238887034082,0.0206502776857,23.219350309,"validation",219.199333333,0.0447112065426,1.03203825302,1.04471120654,41897200.2,47729871.85,1.11022233972,55169032734,0.163206158912,235.740935596,208.041064404,0.756643792708,,,,,,,,,,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,-0.00795660481449,-0.0188074787469,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-09-03T13:00:00.000+09:00",228.55,229,221.17,222.77,50190574,-0.0272052401747,-0.0194119200634,0.0645099632054,49.3358958168,225.620893907,223.318942841,2.30195106619,2.2438531553,0.0580979108906,222.566,221.9032,4.95041976217,0.0106658370565,0.113058838955,0.612961029508,,,,,"",,,0,-0.00861875476949,-0.0119405665036,0.0154419356287,0,-0.00196506550218,0.034192139738,0.000916582047572,0.00390620775185,0.0103333081931,0.0100725104605,0.000260797732597,0.0222221114251,23.1374776473,"validation",219.670833333,0.014108230117,1.00091658205,1.01410823012,45814873.4,44261971.1,1.13394349037,55118842160,0.254342712722,235.147526775,209.984473225,0.508107124185,,,,,,,,,,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,-0.0210993095518,-0.0157129298823,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-09-04T13:00:00.000+09:00",221.66,221.78,217.48,220.85,43840196,-0.00861875476949,-0.0314870850327,0.0657240746996,46.2817225445,224.886910229,223.136058186,1.75085204308,2.14525293285,-0.39440088977,223.247,222.1574,4.97467549345,0.0105999843987,0.0939552840693,0.112559430471,,,,,"",,,0,0.00692777903554,0.00819560787865,0.0268508037129,1,-0.00498271760111,0.0193024195358,-0.0107369863873,-0.00588501665936,0.00792778828655,0.00971361980011,-0.00178583151356,0.0225251324132,22.9935454095,"validation",220.070166667,0.00354356678665,0.989263013613,1.00354356679,47396000.8,42970956.5,1.02022853506,55075001964,0.29202804457,233.734617651,212.759382349,0.385722378537,,,,,,,,,,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.0228415230177,0.0290208154397,,,0,1,0
+"AAPL","애플","NASDAQ","USD","1d","2024-09-05T13:00:00.000+09:00",221.625,225.48,221.52,222.38,36615398,0.00692777903554,-0.0181464965341,0.059860833095,48.9915857123,224.501231732,223.080053876,1.4211778564,2.00043791756,-0.579260061162,223.875,222.4236,4.95005581534,0.010424907942,0.0760696730853,-0.804994488227,,,,,"",,,0,-0.00701501933627,0.00175375483407,0.0147944959079,1,0.00350916911931,0.0179307222096,-0.00667783361251,-0.000196022364534,0.00639076291214,0.00899558376456,-0.00260482085243,0.0222594469617,22.8203670507,"validation",220.557833333,0.00826162752475,0.993322166387,1.00826162752,47108647,41625905.55,0.879630064889,55111617362,0.269151464742,232.390049031,215.359950969,0.412214245945,,,,,,,,,,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,0.00898140581794,0.0157695965962,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-09-06T13:00:00.000+09:00",223.95,225.24,219.77,220.82,48423011,-0.00701501933627,-0.0390356412377,0.035206975763,46.4202958419,223.934888389,222.912642477,1.02224591121,1.80479951629,-0.782553605086,224.2505,222.575,4.98719468568,0.0101450022298,0.0639935452439,1.07124547925,,,,,"",,,0,0.000407571777919,0.00760800652115,0.027080880355,1,0.00705998740894,0.0245975357496,-0.0152976247545,-0.00788498259014,0.00462931759445,0.00817317052935,-0.00354385293491,0.0225848867207,23.0928335827,"validation",220.785666667,0.000155505263778,0.984702375246,1.00015550526,46411989.8,41688998.65,1.1615297217,55063194351,0.15410457574,231.425792259,217.075207741,0.26095050374,,,,,,,,,,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,0.00510689873789,0.0187543387048,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-09-09T13:00:00.000+09:00",220.82,221.27,216.71,220.91,67179965,0.000407571777919,-0.035327510917,0.0215963743988,46.594443877,223.469520944,222.76429859,0.705222354017,1.58488408384,-0.87966172982,224.484,222.7112,4.95668077956,0.00976874159424,0.0568138782605,2.88857449176,,,,,"",,,0,-0.00362138427414,-0.0207776922729,0.00353084966729,0,0,0.0206503034145,-0.0159209565047,-0.00808760403608,0.00319235142826,0.00717434287193,-0.00398199144367,0.0224375572838,23.420641,"validation",220.916333333,-2.86684702654e-05,0.984079043495,0.99997133153,49249828.8,42937914.6,1.56458378628,55130374316,0.17870875825,230.860903324,218.107096676,0.21976994016,,,,,,,,,,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.00368944327005,-0.0107304290429,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-09-10T13:00:00.000+09:00",218.92,221.48,216.73,220.11,51591033,-0.00362138427414,-0.0119405665036,0.0118604330437,45.1884674445,222.952671568,222.56768388,0.384987688367,1.34490480474,-0.959917116376,224.613,222.901,4.94191786673,0.00975425773185,0.0524918382902,0.936542676032,,,,,"",,,0,0.0115851165326,-0.0150833674072,0.0257144155195,0,-0.00900819338192,0.0215019691277,-0.0200478155761,-0.0125212538302,0.00174906950328,0.00611014858363,-0.00436107908035,0.0224520370121,23.1529858578,"validation",221.014166667,-0.00409098964244,0.979952184424,0.995909010358,49529920.6,43616061.65,1.18284482937,55078783283,0.0731937967169,230.508174637,218.717825363,0.118077472058,,,,,,,,,,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.00130777386508,0.00793979479817,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-09-11T13:00:00.000+09:00",221.455,223.09,217.89,222.66,44587072,0.0115851165326,0.00819560787865,0.00628191801871,50.3330085191,222.907645173,222.574522111,0.333123062136,1.14254845622,-0.809425394086,224.6825,223.0192,4.96035230482,0.0093463974932,0.0513371198931,0.11147105429,,,,,"",,,0,0.000494026767269,-0.00884757028654,0.0308991287164,0,0.0061105810731,0.0236245513607,-0.00900159113416,-0.00161062365931,0.0014961064499,0.00513135927522,-0.00363525282532,0.022277698306,23.0186004539,"validation",221.183666667,0.00667469418327,0.990998408866,1.00667469418,49679295.8,43637648.7,1.02175697656,55123370355,0.0736522772365,230.44977622,218.91522378,0.324657262564,,,,,,,,,,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.0155717537685,0.00702550169265,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-09-12T13:00:00.000+09:00",222.5,223.55,219.82,222.77,37498225,0.000494026767269,0.00175375483407,0.00473570268807,50.5486291028,222.886468993,222.589001955,0.297467038027,0.973532172583,-0.676065134556,224.735,223.0692,4.87246999733,0.00933860817749,0.0505204487465,-0.686656899526,,,,,"",,,0,-0.00121201238946,0.0273825021322,0.0281456210441,1,-0.000718584388754,0.0167519985628,-0.00874363138808,-0.00134128781562,0.00133531013165,0.00437012242484,-0.0030348122932,0.021872200015,22.8459440057,"validation",221.285333333,0.00670928635126,0.991256368612,1.00670928635,49855861.2,43414531.25,0.863725207214,55160868580,0.0688915592058,230.411856525,219.058143475,0.32692886534,,,,,,,,,,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0228690276179,-0.0299674769964,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-09-13T13:00:00.000+09:00",223.58,224.04,221.91,222.5,36766619,-0.00121201238946,0.00760800652115,-0.00987896048416,49.9751308935,222.827012225,222.582409217,0.244603007309,0.827746339528,-0.583143332219,224.624,223.0882,4.67657928324,0.00883169306104,0.0512847889923,-0.708334844021,,,,,"",,,0,-0.0277752808989,0.0256179775281,0.0226966292135,1,0.00363603716838,0.00956143107241,-0.00945580169528,-0.00263662533473,0.00109933935869,0.00372020826754,-0.00262086890885,0.0210183338573,22.8250280008,"validation",221.422166667,0.00486777520769,0.990544198305,1.00486777521,47524582.8,42932161.55,0.856388722873,55124101961,-0.027208899059,230.383897221,218.864102779,0.315621710042,,,,,,,,,,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,-0.0025027914835,-0.00418042681842,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-09-16T13:00:00.000+09:00",216.54,217.22,213.92,216.32,59357427,-0.0277752808989,-0.0207776922729,-0.0430435744304,39.0534106752,221.825933421,222.118527053,-0.292593632226,0.603678345177,-0.896271977403,224.1375,222.8878,4.95539504872,0.0105091682352,0.0602650970612,1.66531481924,,,,,"",,,0,0.00217270710059,0.0469212278107,0.069249260355,1,-0.0267865168539,0.0148314606742,-0.0348781439964,-0.029466843856,-0.00135259630282,0.00279067282349,-0.00414326912631,0.0229077064013,23.2758466031,"validation",221.532833333,-0.0235307482638,0.965121856004,0.976469251736,45960075.2,43683020.9,1.35882147748,55064744534,-0.145434543425,230.891334096,217.383665904,-0.0787453384672,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-09-17T13:00:00.000+09:00",215.75,216.9,214.5,216.79,45519339,0.00217270710059,-0.0150833674072,-0.040285094515,40.1251171381,221.051174433,221.723821345,-0.672646912405,0.348413293661,-1.02106020607,223.6825,222.6672,4.77286683096,0.0105475012119,0.0662914017043,0.169756526176,,,,,"",,,0,0.0179897596753,0.0488029890678,0.078693666682,1,-0.0026349852071,0.0110946745562,-0.0308137650464,-0.026394547558,-0.00310275802576,0.00160714651811,-0.00470990454387,0.0220160839105,23.0125769697,"validation",221.687833333,-0.0220933790533,0.969186234954,0.977906620947,44745736.4,43924597.2,1.03630635001,55110263873,-0.0465038436368,231.096613231,216.268386769,0.0351770477883,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-09-18T13:00:00.000+09:00",217.55,222.71,217.54,220.69,59894928,0.0179897596753,-0.00884757028654,-0.0256942298353,48.2560027381,220.995609136,221.647241986,-0.651632850867,0.148404064755,-0.800036915622,223.3915,222.5074,4.85480491446,0.0113806480421,0.0662891449192,1.53141803821,,,,,"",,,0,0.0370655670851,0.0257374597852,0.0502514839821,1,0.00350569675723,0.0238479634669,-0.0120931190309,-0.00816781823885,-0.00295270674188,0.000672454867711,-0.0036251616096,0.0219983003963,23.304861387,"validation",221.897,-0.00543946065066,0.987906880969,0.994560539349,47807307.6,45404391.95,1.3191439292,55170158801,-0.0123967710132,230.795715759,215.987284241,0.317570145977,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-09-19T13:00:00.000+09:00",224.99,229.82,224.63,228.87,66781315,0.0370655670851,0.0273825021322,0.0109098939929,60.4021418198,222.207053884,222.182261099,0.0247927853918,0.123681808883,-0.0988890234908,223.515,222.4252,5.160175992,0.0141178667457,0.0687036620956,1.93772459098,,,,,"",,,0,-0.00292742604972,-0.00589854502556,0.0143312797658,0,0.0194843445557,0.0235171507545,0.0239581236159,0.0289751341125,0.000108326934031,0.000540402013731,-0.000432075079699,0.022546318836,23.4500880406,"validation",222.227,0.0298928573036,1.02395812362,1.0298928573,53663925.6,47005183.7,1.42072234897,55236940116,0.0960420010017,231.193149517,215.836850483,0.848716835247,,,,,,,,,,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0349726964353,0.0284594568832,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-09-20T13:00:00.000+09:00",229.97,233.09,227.62,228.2,318679888,-0.00292742604972,0.0256179775281,0.0163452545317,59.1768589373,223.129045594,222.628019536,0.50102605841,0.199150658788,0.301875399622,223.6985,222.4378,5.18230627828,0.0139970720235,0.0709655956164,4.29581890767,,,,,"",,,0,-0.00758106923751,-0.00179666958808,0.0297984224365,0,0.00480622187268,0.023900030585,0.0201230674323,0.0259047697828,0.00219555678532,0.000872702273392,0.00132285451193,0.0227094928934,25.0099201085,"validation",222.476166667,0.0257278495,1.02012306743,1.0257278495,110046579.4,60754412.05,5.24537852062,54918260228,-0.152001412546,231.635948646,215.761051354,0.783560889717,,,,,,,,,,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.00779800881476,-0.0148542424552,,,1,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-09-23T13:00:00.000+09:00",227.34,229.45,225.81,226.47,54146023,-0.00758106923751,0.0469212278107,-0.00163110562511,56.0170539782,223.64303858,222.912610681,0.730427898429,0.305406106716,0.425021791712,223.68,222.3564,5.07214154412,0.0139400471069,0.0707238103026,-0.123336735694,,,,,"",,,0,0.0039740362962,0.0288338411269,0.0442001148055,1,-0.00376862401402,0.0159509202454,0.0124731759657,0.0185000296821,0.00322527442235,0.00134854994797,0.00187672447438,0.0223965273287,23.2298075705,"validation",222.682333333,0.017009282281,1.01247317597,1.01700928228,109004298.6,61527850.7,0.880024612984,54864114205,-0.225522587611,231.589750944,215.770249056,0.67636459224,,,,,,,,,,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.0109126416703,-0.0166546063134,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-09-24T13:00:00.000+09:00",228.645,229.35,225.73,227.37,43556068,0.0039740362962,0.0488029890678,0.000836341227221,57.294587709,224.21641726,223.242787668,0.973629591908,0.439050803755,0.534578788154,223.6895,222.2158,4.96841714811,0.0139636362201,0.0708748550696,-0.312500010497,,,,,"",,,0,-0.00439811760566,-0.00510181642257,0.0373400184721,0,0.00960392104915,0.0159844571025,0.0164536109205,0.0231945703231,0.00428213744957,0.00193099706977,0.00235114037979,0.0218516829314,23.0161382322,"validation",222.9615,0.019772471929,1.01645361092,1.01977247193,108611644.4,62175543.7,0.700533769518,54907670273,-0.212756114588,231.616480447,215.762519553,0.732150187882,,,,,,,,,,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.00742868698311,-0.0122220649857,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-09-25T13:00:00.000+09:00",224.93,227.29,224.02,226.37,42308715,-0.00439811760566,0.0257374597852,-0.00727974389335,55.3701411102,224.547737681,223.474433026,1.07330465555,0.565901574114,0.507403081438,223.6065,222.0468,4.85281592325,0.0139713238795,0.0695578332406,-0.339492229832,,,,,"",,,0,0.00508017846888,0.00181119406282,0.0193930291116,1,-0.0107314069578,0.0143818445705,0.0123587641683,0.019469769436,0.00474137321886,0.00249989651506,0.0022414767038,0.0214375399711,22.98267448,"validation",223.121833333,0.0145578163201,1.01235876417,1.01455781632,105094401.8,62494251.5,0.677001707909,54865361558,-0.274271479194,231.383291819,215.829708181,0.677676094733,,,,,,,,,,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.00903816644103,0.0060925320327,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-09-26T13:00:00.000+09:00",227.3,228.5,225.41,227.52,36636707,0.00508017846888,-0.00589854502556,0.00454766214844,57.1525201752,225.005008807,223.774104653,1.23090415379,0.698902090049,0.532002063738,223.658,222.0196,4.72690050016,0.0139346620958,0.0703361871055,-0.433479209879,,,,,"",,,0,0.00118670886076,-0.0081311533052,0.0134054149086,0,0.00410831824005,0.0136502186686,0.0172674351018,0.0247743892882,0.00541009209646,0.00307182704839,0.00233826504807,0.0207757581758,22.843799366,"validation",223.242666667,0.019160017201,1.0172674351,1.0191600172,99065480.2,62423478.5,0.586905886701,54901998265,-0.214758091381,231.523625468,215.792374532,0.745498594854,,,,,,,,,,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0239031517832,-0.0211018312769,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-09-27T13:00:00.000+09:00",228.46,229.52,227.3,227.79,34025967,0.00118670886076,-0.00179666958808,-0.00870359893816,57.5808586044,225.433468991,224.071578383,1.36189060791,0.831499793622,0.530390814293,223.558,222.0918,4.54783617872,0.0135505051973,0.0679692082143,-0.460133008746,,,,,"",,,0,0.0228719434567,-0.00434610825761,0.0158918301945,0,0.00413150492264,0.00975738396624,0.0189302105047,0.0256569580687,0.0059787111283,0.00365029102955,0.00232842009874,0.0199650387581,22.7710586784,"validation",223.346666667,0.0198943346666,1.0189302105,1.01989433467,42134696,61529462,0.553002836267,54936024232,-0.232408396485,231.155530125,215.960469875,0.77851156431,,,,,,,,,,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.00934296155112,0.00720585719619,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-09-30T13:00:00.000+09:00",230.04,233,229.65,233,54793391,0.0228719434567,0.0288338411269,0.0174672489083,64.8772609782,226.597550684,224.732942947,1.86460773741,1.03812138238,0.826486355033,223.758,222.2656,4.59513359452,0.0144346748454,0.0744987564182,-0.114224384885,,,,,"",,,0,-0.0291416309013,-0.0485407725322,0.00171673819743,0,0.00987751876729,0.0147065279424,0.0413035511579,0.0482953727432,0.00800260831508,0.00445545657674,0.00354715173834,0.01972160341,23.2701185961,"validation",223.457666667,0.0427030921591,1.04130355116,1.04270309216,42264169.6,61619593.05,0.889220267254,54990817623,-0.144609126885,232.092846369,215.423153631,1.05441933723,,,,,,,,,,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0441982422438,0.0365712810853,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-10-01T13:00:00.000+09:00",229.52,229.65,223.74,226.21,63285048,-0.0291416309013,-0.00510181642257,0.0154419356287,52.2607498899,226.537927502,224.842354581,1.69557292164,1.16961169023,0.525961231404,223.93,222.3106,4.92833833777,0.0146285263187,0.074916276995,0.0169289690776,,,,,"",,,0,0.00251978250298,-0.00194509526546,0.0329782060917,0,-0.0149356223176,0.025364806867,0.0101817532265,0.0175403242131,0.00749557014118,0.00517046854795,0.00232510159323,0.0217865626532,23.3846234221,"validation",223.430833333,0.0124385995666,1.01018175323,1.01243859957,46209965.6,62274316.75,1.01623030653,54927532575,-0.153602315516,232.318000954,215.541999046,0.635908425176,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-10-02T13:00:00.000+09:00",225.89,227.37,223.02,226.78,32880605,0.00251978250298,0.00181119406282,0.0268508037129,53.085539644,226.575169425,224.985883871,1.58928555404,1.25354646299,0.335739091049,224.2265,222.346,4.8870284565,0.0144676977157,0.0744844738514,-0.481397479597,,,,,"",,,0,-0.00489461151777,0.0121703853955,0.0146397389541,1,-0.00141461473852,0.0192299191017,0.0113880384344,0.019941892366,0.00700804988995,0.00552758824849,0.00148046164145,0.0215496448386,22.7323739129,"validation",223.399166667,0.015133598678,1.01138803843,1.01513359868,44324343.6,61726337.2,0.532683559264,54960413180,-0.0928200094141,232.577196438,215.875803562,0.652891439591,,,,,,,,,,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.0146974577933,0.00481071825205,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-10-03T13:00:00.000+09:00",225.14,226.805,223.32,225.67,34044158,-0.00489461151777,-0.0081311533052,0.0147944959079,51.2293624926,226.43591259,225.03655914,1.39935345061,1.28270786052,0.116645590094,224.391,222.4886,4.78688356675,0.0144725188914,0.0742303221742,-0.459400828052,,,,,"",,,0,0.00500731156113,0.0149333097,0.00106349980059,1,-0.00723167827851,0.0153673163418,0.00569987209826,0.0142991595974,0.00620088381535,0.00568399814117,0.000516885674189,0.0212118738279,22.7622427599,"validation",223.277333333,0.0107161198629,1.0056998721,1.01071611986,43805833.8,61597775.2,0.552684863852,54926369022,-0.15036934321,232.719308111,216.062691889,0.576786304186,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-10-04T13:00:00.000+09:00",227.9,228,224.13,226.8,37345098,0.00500731156113,-0.00434610825761,0.027080880355,53.0299105652,226.491926038,225.167184389,1.32474164934,1.29111461828,0.0336270310588,224.69,222.6748,4.72139188341,0.0143832149106,0.0731918139517,-0.394012291436,,,,,"",,,0,-0.0225308641975,0.00330687830688,-0.017151675485,1,0.00988168564718,0.0171489342846,0.00939071609773,0.0185256706192,0.00584101256323,0.00569274523052,0.000148267332711,0.02081742453,22.8597807879,"validation",223.2645,0.0158354776509,1.0093907161,1.01583547765,44469660,61043879.55,0.611774649241,54963714120,-0.0814825595402,232.912734338,216.467265662,0.628302819547,,,,,,,,,,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.00187656584248,-0.00398065637085,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-10-07T13:00:00.000+09:00",224.5,225.69,221.33,221.69,39505354,-0.0225308641975,-0.0485407725322,0.00353084966729,44.948476961,225.753168186,224.909615175,0.843553011315,1.20160229689,-0.358049285573,224.729,222.7494,4.77486389174,0.0153048563231,0.0726011647295,-0.334195735523,,,,,"",,,0,0.0184040777663,0.0433488204249,0.00144345707971,1,-0.0101410934744,0.0192239858907,-0.0135229543139,-0.00475601730016,0.00380510176966,0.00542019169511,-0.00161508992545,0.0215384721536,22.8932267747,"validation",223.117,-0.0063957475226,0.986477045686,0.993604252477,41412052.6,59660149,0.662173237281,54924208766,-0.172783301295,232.886793574,216.571206426,0.313736399901,,,,,,,,,,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.0383575528122,-0.0381749641741,,,0,1,0
+"AAPL","애플","NASDAQ","USD","1d","2024-10-08T13:00:00.000+09:00",224.3,225.98,223.25,225.77,31855693,0.0184040777663,-0.00194509526546,0.0257144155195,51.326473429,225.755757696,224.973347384,0.782410311879,1.11776389989,-0.335353588007,225.012,222.9,4.74023075662,0.0157689485752,0.070088374329,-0.442586573344,,,,,"",,,0,0.0166984098862,0.035788634451,-0.0102759445453,1,0.0117731968064,0.0123144932112,0.0033687092244,0.0128757290265,0.00346551938645,0.00495089648707,-0.00148537710062,0.020995839822,22.6962434502,"validation",222.973166667,0.0125433628411,1.00336870922,1.01254336284,35126181.6,58673382,0.54293261977,54956064459,-0.10457793621,232.897362642,217.126637358,0.548063737484,,,,,,,,,,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.0245411152857,0.0219507673093,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2024-10-09T13:00:00.000+09:00",225.23,229.75,224.83,229.54,33591091,0.0166984098862,0.0121703853955,0.0308991287164,56.3578512559,226.33794882,225.311617948,1.02633087144,1.0994772942,-0.0731464227536,225.356,223.1148,4.75307141686,0.0159722390156,0.0713858703279,-0.40370710669,,,,,"",,,0,-0.00217826958264,0.00975864773024,-0.0297115971073,1,-0.00239181467866,0.0217920892944,0.0185661797334,0.0287977310335,0.00447125063799,0.00478991589352,-0.000318665255527,0.0207069417829,22.7658487473,"validation",222.885166667,0.0298576770848,1.01856617973,1.02985767708,35268278.8,58123582.95,0.577925332458,54989655550,-0.115026292439,233.399617097,217.312382903,0.760081997293,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-10-10T13:00:00.000+09:00",227.78,229.5,227.17,229.04,28183544,-0.00217826958264,0.0149333097,0.0281456210441,55.537883489,226.753649001,225.587794396,1.16585460476,1.11275275631,0.0531018484518,225.6695,223.254,4.58285202994,0.0159925164269,0.0718266152329,-0.483504529675,,,,,"",,,0,-0.0065054139015,0.0135784142508,-0.00681103737338,1,-0.00766750893091,0.0101507362551,0.0149355584162,0.0259166689063,0.00509017902883,0.00485833372473,0.000231845304103,0.0200089592645,22.5881454804,"validation",222.887833333,0.0276020748852,1.01493555842,1.02760207489,34096156,57657848.9,0.488806719947,54961472006,-0.172913642985,233.774038173,217.564961827,0.707939053897,,,,,,,,,,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0040284368686,0.00136819423315,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-10-11T13:00:00.000+09:00",229.3,229.41,227.34,227.55,31759188,-0.0065054139015,0.00330687830688,0.0226966292135,53.0603833649,226.876164539,225.73314296,1.14302157982,1.11880652101,0.0242150588036,225.922,223.4378,4.40336259923,0.016079050946,0.0708909277486,-0.420083436371,,,,,"",,,0,0.0164798945287,0.0327400571303,-0.00259283673918,1,0.00113517289556,0.00903772266853,0.00720602685883,0.0184042270377,0.00502316668783,0.00491675025714,0.00010641643069,0.0193511869885,22.7010626219,"validation",222.944,0.0206598966557,1.00720602686,1.02065989666,32978974,57407477.35,0.553223891138,54929712818,-0.16930646666,233.929910089,217.914089911,0.601649492928,,,,,,,,,,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.00563974960996,-0.000702556316522,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-10-14T13:00:00.000+09:00",228.7,231.73,228.6,231.3,39882085,0.0164798945287,0.0433488204249,0.069249260355,58.1235674713,227.55675461,226.14550274,1.4112518699,1.17729559079,0.233956279112,226.671,223.6666,4.38740812786,0.0149367115455,0.0619067487439,-0.270577147683,,,,,"",,,0,0.0110246433204,0.0223951578037,-0.0305663640294,1,0.00505383432213,0.0137552186333,0.0204216684093,0.0341284751501,0.00610139156897,0.00508990743965,0.00101148412932,0.0189684743963,22.9451533529,"validation",223.0605,0.0369384090863,1.02042166841,1.03693840909,33054320.2,56433710.25,0.706706768407,54969594903,-0.084302122418,233.687232322,219.654767678,0.829877902226,,,,,,,,,,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,0.00632166802102,0.0174137708938,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-10-15T13:00:00.000+09:00",233.61,237.49,232.37,233.85,64751367,0.0110246433204,0.035788634451,0.078693666682,61.1892672302,228.524946209,226.716206241,1.80873996761,1.30358446615,0.505155501453,227.524,224.1582,4.51616469015,0.015022772052,0.0535398545433,0.120307890027,,,,,"",,,0,-0.00885182809493,0.00859525336754,-0.0411374812914,1,0.00998702983139,0.0221357544315,0.0278036602732,0.043236428558,0.00773461606844,0.00557444715054,0.00216016891791,0.019312228737,23.4407452545,"validation",223.225333333,0.0475961509745,1.02780366027,1.04759615097,39633455,57395311.65,1.1281647427,55034346270,-0.0661357180731,233.614800933,221.433199067,1.01930772899,,,,,,,,,,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,0.00715164414757,0.00641580993943,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-10-16T13:00:00.000+09:00",231.6,232.12,229.84,231.78,34082240,-0.00885182809493,0.00975864773024,0.0502514839821,57.5087510831,229.025723715,227.091302075,1.93442163996,1.42975190092,0.50466973905,228.0785,224.6492,4.48001006943,0.0149032325611,0.0481492023543,-0.358968130947,,,,,"",,,0,0.00159634135818,-0.00440072482527,-0.0287341444473,0,-0.0096215522771,0.0097498396408,0.0162290614854,0.0317419336459,0.00834593856228,0.00616857321993,0.00217736534235,0.0193287171862,22.7900756315,"validation",223.338166667,0.0377984357055,1.01622906149,1.03779843571,39731684.8,56104677.25,0.607475912358,55000264030,-0.15140874106,233.569398925,222.587601075,0.837057743262,,,,,,,,,,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,-8.38621187418e-05,0.00151247321934,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-10-17T13:00:00.000+09:00",233.43,233.85,230.52,232.15,32993810,0.00159634135818,0.0135784142508,0.0143312797658,57.9951017039,229.506381605,227.46602044,2.04036116515,1.55187375376,0.488487411385,228.2425,225.0958,4.39786649304,0.0126291022489,0.0505143867262,-0.348333679998,,,,,"",,,0,0.0122765453371,-0.00680594443248,-0.0169287098858,0,0.00711881957028,0.0143670722237,0.0171199491769,0.0313386566964,0.00878897766594,0.00668478894578,0.00210418872016,0.0189440727678,22.7592142407,"validation",223.565,0.0384004651891,1.01711994918,1.03840046519,40693738,54415302,0.60633330676,55033257840,-0.187155329947,234.007264956,222.477735044,0.838912343322,,,,,,,,,,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.00200241561614,0.00254960530783,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-10-18T13:00:00.000+09:00",236.18,236.18,234.01,235,46431472,0.0122765453371,0.0327400571303,0.0297984224365,61.6374790505,230.351553666,228.024093,2.3274606659,1.70699113619,0.620469529711,228.5825,225.5296,4.37159031496,0.0128382165067,0.056637889585,0.541643871141,,,,,"",,,0,0.00629787234043,-0.0152765957447,-0.0425531914894,0,0.0173594658626,0.00934740469524,0.0280752026074,0.0419918272369,0.00990408794,0.00726379206889,0.00264029587111,0.0186025119786,23.1130735774,"validation",223.856833333,0.0497780947793,1.02807520261,1.04977809478,43628194.8,40802881.2,1.13794591545,55079689312,0.197815790518,235.055715198,222.109284802,0.995696481862,,,,,,,,,,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.0182091709455,0.0277524557232,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-10-21T13:00:00.000+09:00",234.45,236.85,234.45,236.48,36254470,0.00629787234043,0.0223951578037,0.0442001148055,63.411782082,231.294391563,228.650456481,2.64393508198,1.89437992535,0.749555156632,229.083,225.9344,4.23076243532,0.0127001532315,0.063247398944,-0.366633481662,,,,,"",,,0,-0.00262178619756,-0.0130243572395,-0.0357746955345,0,-0.00234042553191,0.0102127659574,0.0322896068237,0.046675495188,0.0111803750084,0.00801074055035,0.00316963445802,0.0178905718679,22.8719368799,"validation",224.1655,0.054934858397,1.03228960682,1.0549348584,42902671.8,39908303.55,0.908444277883,55115943782,0.315510250498,236.327451946,221.838548054,1.01052861245,,,,,,,,,,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.00201846976045,-0.00263710017756,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-10-22T13:00:00.000+09:00",233.885,236.22,232.6,235.86,38846578,-0.00262178619756,0.00859525336754,0.0373400184721,62.1156877495,231.996792861,229.184496742,2.81229611928,2.07796316413,0.734332955149,229.5075,226.301,4.20570797566,0.0127365808975,0.0677029460367,-0.0831865037924,,,,,"",,,0,-0.021622996693,-0.00928516916815,-0.0321377088103,0,-0.010973443843,0.0153078484438,0.027678834025,0.0422402022086,0.0119235822915,0.00881015502474,0.00311342726681,0.017831374441,22.9383689573,"validation",224.459166667,0.0507924603955,1.02767883403,1.0507924604,37721714,39672829.05,0.9791733771,55077097204,0.213530185592,237.276666944,221.738333056,0.90882761601,,,,,,,,,,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.0105148936237,0.0258142951236,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-10-23T13:00:00.000+09:00",234.08,235.144,227.76,230.76,52286979,-0.021622996693,-0.00440072482527,0.0193930291116,52.5930329805,231.806517037,229.301200687,2.50531634943,2.16343380119,0.341882548237,229.727,226.4908,4.48387169168,0.0136817275328,0.0665949325001,1.17665617927,,,,,"",,,0,-0.000823366267984,-0.00286011440458,-0.00762697174554,0,-0.00754684982617,0.0313067073688,0.00449664166598,0.0188493307454,0.0108568051197,0.00937525481537,0.00148155030437,0.0194308878995,23.21363614,"validation",224.6585,0.0271589991031,1.00449664167,1.0271589991,41362661.8,40171742.25,1.30158604211,55024810225,0.198458739987,237.376327029,222.077672971,0.567522279807,,,,,,,,,,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.0328728508183,-0.0309005652928,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-10-24T13:00:00.000+09:00",229.98,230.82,228.41,230.57,31109503,-0.000823366267984,-0.00680594443248,0.0134054149086,52.271526278,231.616283646,229.395185821,2.22109782491,2.17496660594,0.0461312189713,229.8795,226.6678,4.33573799942,0.0136553557118,0.0660225817816,-0.839920413362,,,,,"",,,0,0.00364314524873,-0.0202107819751,-0.00889100923798,0,-0.00338013520541,0.0104437510834,0.0030037476156,0.0172155021578,0.00963307379498,0.00943299911496,0.000200074680016,0.0188044324909,22.6935783973,"validation",224.8,0.0256672597865,1.00300374762,1.02566725979,40985800.4,39895382.05,0.779777041889,54993700722,0.114928661273,237.468119044,222.290880956,0.545495761216,,,,,,,,,,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.00632767888477,0.0134011939113,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-10-25T13:00:00.000+09:00",229.74,233.22,229.57,231.41,38802304,0.00364314524873,-0.0152765957447,0.0158918301945,53.6213899564,231.584547701,229.544431316,2.04011638461,2.14799656167,-0.107880177058,230.0605,226.8016,4.28675671375,0.0136696841807,0.0656630436449,-0.128340279557,,,,,"",,,0,0.00859945551186,-0.0367313426386,-0.00665485501923,0,-0.00359977447196,0.0158303335213,0.0058658483312,0.0203190806414,0.0088160251701,0.00928221149333,-0.000466186323229,0.0185245093719,22.9181812134,"validation",225.0175,0.0284089015299,1.00586584833,1.02840890153,39459966.8,40134198.9,0.966813965732,55032503026,0.120195240773,237.613736326,222.507263674,0.5893325683,,,,,,,,,,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,0.00277527466993,0.0134173049841,,,0,1,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-10-28T13:00:00.000+09:00",233.32,234.73,232.55,233.4,36087134,0.00859945551186,-0.0130243572395,0.00171673819743,56.7426553391,231.863848054,229.830028996,2.03381905806,2.12516106095,-0.0913420028875,230.0805,226.9486,4.21770266277,0.0128511376021,0.0659448321138,-0.316115012552,,,,,"",,,0,0.00115681233933,-0.0488003427592,-0.00227077977721,0,0.00825374875762,0.0094205090532,0.01442755905,0.0284267010239,0.00871387771235,0.00910523162361,-0.000391353911258,0.018070705496,22.8542006809,"validation",225.243166667,0.0362134552362,1.01442755905,1.03621345524,39426499.6,39198886.05,0.9206163143,55068590160,0.0992024835869,237.666809973,222.494190027,0.718782254614,,,,,,,,,,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.00268856316214,-0.00936840305483,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-10-29T13:00:00.000+09:00",233.1,234.325,232.32,233.67,35417247,0.00115681233933,-0.00928516916815,0.0329782060917,57.1638844904,232.141717585,230.114471293,2.02724629158,2.10557810708,-0.0783318154924,230.4535,227.1042,4.05965247257,0.0109521861327,0.0652775847452,-0.292502262189,,,,,"",,,0,-0.0152779560919,-0.0437368939102,0.00594855993495,0,-0.0012853470437,0.00859040274207,0.013957262528,0.0289109580536,0.00867568062475,0.00901090472494,-0.000335224100194,0.0173734432001,22.8366193266,"validation",225.649833333,0.0355425330841,1.01395726253,1.03554253308,38740633.4,37805496,0.936827994533,55104007407,0.233398382077,237.975223938,222.931776062,0.713814015676,,,,,,,,,,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.000898745130151,-0.00383994651979,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-10-30T13:00:00.000+09:00",232.61,233.47,229.55,230.1,47070907,-0.0152779560919,-0.00286011440458,0.0146397389541,50.2028178422,231.827607187,230.113399345,1.71420784159,2.02730405398,-0.313096212389,230.6195,227.176,4.06396301024,0.0115545887989,0.06360533406,1.02820959675,,,,,"",,,0,-0.0182094741417,-0.032073011734,0.0209908735332,0,-0.00453631189284,0.0167757949245,-0.00225262824696,0.0128710779308,0.00744983851191,0.00881053478479,-0.00136069627288,0.0176617253813,23.1056796795,"validation",226.031,0.018001955484,0.997747371753,1.01800195548,37697419,38515011.1,1.22214444851,55056936500,0.125306104352,237.953815169,223.285184831,0.464584287147,,,,,,,,,,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,-0.00610613242319,-0.00722882819276,,,0,1,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-10-31T13:00:00.000+09:00",229.34,229.83,225.37,225.91,64370086,-0.0182094741417,-0.0202107819751,0.00106349980059,43.506464771,230.917206081,229.802036431,1.11516965038,1.84487717326,-0.729707522879,230.6315,227.1662,4.11153708094,0.0122271714977,0.0633269981794,2.44161345618,,,,,"",,,0,-0.0132796246293,0.00694967022266,0.0505511044221,1,-0.00330291177749,0.01938287701,-0.0204720517362,-0.00552987196159,0.00493634478501,0.00816642544934,-0.00323008066433,0.0181998896947,23.40029627,"validation",226.299166667,-0.00171969995471,0.979527948264,0.998280300045,44349535.6,40031307.5,1.60799359351,54992566414,0.0826820258119,237.93410029,223.32889971,0.17672474103,,,,,,,,,,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,-0.00369789070586,-0.0248066916602,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-01T13:00:00.000+09:00",220.965,225.35,220.27,222.91,65276741,-0.0132796246293,-0.0367313426386,-0.017151675485,39.4491405731,229.685328223,229.291515214,0.393813008831,1.55466434037,-1.16085133154,230.437,227.1338,4.22071300373,0.0125086275073,0.0684305998307,2.10040347994,,,,,"",,,0,-0.00403750392535,0.0181687676641,0.0748284060832,1,-0.0218892479306,0.0224868310389,-0.0326640253084,-0.0185960874163,0.00176669063223,0.00697440375207,-0.00520771311984,0.0189346059115,23.4009144466,"validation",226.459166667,-0.015672435428,0.967335974692,0.984327564572,49644423,41427889.65,1.5756714028,54927289673,-0.0439612629411,238.321471067,222.552528933,0.0226693118395,,,,,,,,,,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.00788479255761,0.0055748420356,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-04T14:00:00.000+09:00",220.99,222.79,219.71,222.01,44944468,-0.00403750392535,-0.0488003427592,0.00144345707971,38.2953218602,228.504508496,228.752143716,-0.247635220405,1.19420442822,-1.44183964862,230.453,227.0372,4.14780493203,0.0115107694932,0.067817664399,0.285361056959,,,,,"",,,0,0.00648619431557,0.00999954956984,0.0929687851899,1,-0.00861334170742,0.0138172356556,-0.036636537602,-0.0221426268471,-0.00111542372147,0.00537905692635,-0.00649448064782,0.0186829644252,23.0236606672,"validation",226.555333333,-0.0200627955496,0.963363462398,0.97993720445,51415889.8,41699845.35,1.07780898521,54882345205,-0.0501963024666,238.267392107,222.638607893,-0.0402211640091,,,,,,,,,,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.022370863481,-0.0383698542443,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-05T14:00:00.000+09:00",221.795,223.95,221.14,223.45,28111338,0.00648619431557,-0.0437368939102,-0.0102759445453,41.2558508352,227.726891804,228.35939233,-0.632500525699,0.828863437435,-1.46136396313,230.337,226.9626,4.05224743689,0.0108386234443,0.0707715795609,-1.1592783617,,,,,"",,,0,-0.00326695010069,0.00349071380622,0.0875363616021,1,-0.000968424845728,0.0126570875186,-0.0298996687462,-0.0154765586929,-0.00283061322756,0.00370939108273,-0.00654000431029,0.0181349180438,22.560871216,"validation",226.654,-0.0141360840753,0.970100331254,0.985863915925,49954708,41512627.6,0.677175587893,54910456543,-0.0549325815261,238.487656661,222.186343339,0.0775187026808,,,,,,,,,,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0111560050897,0.00949648500091,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-06T14:00:00.000+09:00",222.61,226.065,221.19,222.72,54561121,-0.00326695010069,-0.032073011734,-0.0297115971073,40.2027923432,226.956600758,227.941659565,-0.985058807331,0.466078988482,-1.45113779581,229.996,226.8564,4.11101547711,0.0101073100644,0.0765254296549,1.02183856013,,,,,"",,,0,0.0213721264368,0.010775862069,0.0912356321839,1,-0.00375923025285,0.0218169612889,-0.0316353327884,-0.0182335609663,-0.00442285743234,0.00209266787213,-0.00651552530448,0.018458223227,23.2207474947,"validation",226.678166667,-0.0174616140799,0.968364667212,0.98253838592,51452750.8,42561129.1,1.28194721695,54855895422,-0.157138838687,238.796271359,221.195728641,0.0866036567052,,,,,,,,,,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.00192149484048,0.00803909796996,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-07T14:00:00.000+09:00",224.625,227.875,224.57,227.48,42137691,0.0213721264368,0.00694967022266,-0.00681103737338,49.2917547056,227.037123718,227.90746256,-0.870338842145,0.198795422357,-1.0691342645,229.918,226.8762,4.18558580017,0.0112605760399,0.0770729703606,-0.0994476313391,,,,,"",,,0,-0.0022859152453,0.00325303323369,0.0675224195534,1,0.00855334051724,0.0148392600575,-0.0106037804783,0.00266136333384,-0.00382600159199,0.000873902858961,-0.00469990445095,0.018399796906,22.9835154938,"validation",226.774166667,0.00311249444197,0.989396219522,1.00311249444,47006271.8,43258836.45,0.974082857007,54898033113,-0.0733247796359,238.7782316,221.0577684,0.362418946245,,,,,,,,,,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.020935225469,0.0345429434579,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-08T14:00:00.000+09:00",227.17,228.66,226.405,226.96,38328824,-0.0022859152453,0.0181687676641,-0.00259283673918,48.4258076347,227.025258531,227.837280148,-0.812021617658,-0.00336798564645,-0.808653632012,229.8885,226.8196,4.04768681445,0.0111811759644,0.0773890899789,-0.476879427425,,,,,"",,,0,-0.0120285512866,-0.00863588297497,0.0871959816708,0,-0.00136275716547,0.00991295938104,-0.0127387842367,0.000618994125728,-0.00357781819553,-1.48395560735e-05,-0.00356297863946,0.0178343620658,22.8864865466,"validation",226.8115,0.000654728706437,0.987261215763,1.00065472871,41616688.4,43587318.25,0.87935724286,54859704289,-0.0803083692812,238.783930906,220.993069094,0.335393021934,,,,,,,,,,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.000928994363921,-0.0157279481824,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-11T14:00:00.000+09:00",225,225.7,221.5,224.23,42005602,-0.0120285512866,0.00999954956984,-0.0305663640294,44.0504697244,226.595218757,227.570074211,-0.974855454683,-0.197665479454,-0.777189975229,229.535,226.7242,4.1485663277,0.0107912090967,0.0801592728101,-0.153432337557,,,,,"",,,0,0,0.0169022878295,0.104981492218,1,-0.00863588297497,0.0185054635178,-0.0231119437123,-0.0110010312088,-0.00434756925783,-0.000881530033687,-0.00346603922414,0.0185013884302,22.9659858592,"validation",226.781166667,-0.011249464425,0.976888056288,0.988750535575,41028915.2,43693494.1,0.96136971568,54817698687,-0.17382017521,238.734679342,220.335320658,0.21167473329,,,,,,,,,,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,-0.00051419250243,0.00753075889127,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-12T14:00:00.000+09:00",224.55,225.59,223.355,224.23,40398299,0,0.00349071380622,-0.0411374812914,44.0504697244,226.231338948,227.322661307,-1.09132235885,-0.376396855333,-0.714925503518,229.054,226.7534,4.01188301858,0.0104126661131,0.0807910082941,-0.209961881657,,,,,"",,,0,0.00396913883067,0.0180618115328,0.0992730678321,1,0.00142710609642,0.00996744414218,-0.0210605359435,-0.0111283888136,-0.00486697747336,-0.00167861952162,-0.00318835795174,0.017891820981,22.926970549,"validation",226.7535,-0.0111288249134,0.978939464057,0.988871175087,43486307.4,42475840.7,0.951088862145,54817698687,-0.255024479127,238.306751807,219.801248193,0.239320793388,,,,,,,,,,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.0193904394745,0.0251358322814,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-13T14:00:00.000+09:00",224.01,226.65,222.76,225.12,48566217,0.00396913883067,0.010775862069,-0.0287341444473,45.8986303492,226.060363725,227.15950121,-1.09913748481,-0.520944981228,-0.578192503579,228.721,226.8388,4.00317708868,0.0103683689905,0.0814574977197,0.548496153673,,,,,"",,,0,0.0137704335466,0.0172352523099,0.101457000711,1,-0.000981135441288,0.0173482584846,-0.0157440724726,-0.00757718697154,-0.00488245151389,-0.00231407685336,-0.00256837466053,0.0177824142177,23.1150723172,"validation",226.730333333,-0.00710241682116,0.984255927527,0.992897583179,42287326.6,43200039.55,1.12421695688,54866264904,-0.155091439031,238.036520168,219.405479832,0.306720401273,,,,,,,,,,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0303490596385,0.0333419925153,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-14T14:00:00.000+09:00",225.02,228.87,225,228.22,44923941,0.0137704335466,0.00325303323369,-0.0169287098858,51.8631723953,226.39261546,227.238056676,-0.845441216143,-0.585844228211,-0.259596987932,228.5245,226.9556,3.99366443949,0.0108717152552,0.0803656394851,0.118640253989,,,,,"",,,0,-0.0141091928841,0.00131452107615,0.0872403820875,1,-0.00044420753376,0.0171908315565,-0.00133246107091,0.00557113373717,-0.0037045009909,-0.00256701528442,-0.00113748570648,0.0174991869227,23.0507914938,"validation",226.760666667,0.00643556642686,0.998667538929,1.00643556643,42844576.6,43796546.1,1.02574163948,54911188845,-0.139359157137,237.70725879,219.34174121,0.483420015327,,,,,,,,,,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.0130340077766,0.025501021526,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-15T14:00:00.000+09:00",226.4,226.92,224.27,225,47923696,-0.0141091928841,-0.00863588297497,-0.0425531914894,46.1693785979,226.178366927,227.0722747,-0.893907772419,-0.647456937053,-0.246450835366,228.0245,227.0392,3.99054555095,0.0108062999322,0.0771752486334,0.425291411099,,,,,"",,,0,0.0134222222222,0.0216444444444,0.115733333333,1,-0.00797476119534,0.0116116028394,-0.0132639255869,-0.00898170888551,-0.00397292343297,-0.0028775863869,-0.00109533704607,0.0177357580042,23.1012210396,"validation",226.7685,-0.0077987022007,0.986736074413,0.992201297799,44763551,43871157.3,1.09237364477,54863265149,-0.246658825889,236.823423741,219.225576259,0.328132389311,,,,,,,,,,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.0132823571019,-0.0197726707877,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-18T14:00:00.000+09:00",225.25,229.74,225.17,228.02,44686020,0.0134222222222,0.0169022878295,-0.0357746955345,51.5426421379,226.461695092,227.142476574,-0.680781481496,-0.654121845941,-0.0266596355549,227.6015,227.1814,4.0440780116,0.0111883660578,0.0694174925733,0.04198311606,,,,,"",,,0,0.00114025085519,0.0212700640295,0.111656872204,1,0.00111111111111,0.0203111111111,0.0018387400786,0.00369132332136,-0.00298562179412,-0.00286870382397,-0.000116917970156,0.0177356285045,23.0446046035,"validation",226.788166667,0.00543164730082,1.00183874008,1.0054316473,45299634.6,44292734.8,1.00887922594,54907951169,-0.234793148289,235.501262718,219.701737282,0.526488137362,,,,,,,,,,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.00818018751603,0.00739671961068,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-19T14:00:00.000+09:00",226.98,230.16,226.66,228.28,36211774,0.00114025085519,0.0180618115328,-0.0321377088103,51.9869856158,226.741434309,227.226737568,-0.485303259474,-0.620358128648,0.135054869174,227.2225,227.3448,4.00521529649,0.0112038624757,0.061161293554,-0.840171912946,,,,,"",,,0,0.00315402137726,0.0297003679692,0.0866041703172,1,-0.00456100342075,0.0153495307429,0.00465402854031,0.00411357550294,-0.00212591229838,-0.00271753166571,0.000591619367328,0.0175451870356,22.8354678183,"validation",226.8065,0.00649672738656,1.00465402854,1.00649672739,44462329.6,44160994.6,0.819994529743,54944162943,-0.150510945467,234.171111012,220.273888988,0.576094344476,,,,,,,,,,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,-2.61802302002e-05,0.00611450942962,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-20T14:00:00.000+09:00",228.06,229.93,225.89,229,35169566,0.00315402137726,0.0172352523099,-0.00762697174554,53.2650269726,227.088905954,227.358090341,-0.269184387412,-0.550123380401,0.280938992989,227.1345,227.4716,4.00769991817,0.0102469120829,0.0599678573185,-0.859826998344,,,,,"",,,0,-0.002096069869,0.0258951965066,0.0907860262009,1,-0.000963728754162,0.0176975643946,0.00821319526536,0.00671908053577,-0.00117547767429,-0.00240228550393,0.00122680782965,0.0175008730051,22.809413668,"validation",226.822666667,0.00959927579254,1.00821319527,1.00959927579,41782999.4,43305123.95,0.812134056945,54979332509,-0.052508469959,233.944884644,220.324115356,0.636959958762,,,,,,,,,,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.00102891112542,0.00783250327547,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-21T14:00:00.000+09:00",228.88,230.155,225.7103,228.52,42108327,-0.002096069869,0.00131452107615,-0.00889100923798,52.2661773796,227.309074269,227.444157723,-0.135083454743,-0.467115395269,0.332031940526,227.032,227.5866,4.03891420973,0.0102537265079,0.0586748415376,-0.19306076541,,,,,"",,,0,0.00590757920532,0.0385524242955,0.113644319972,1,-0.000524017467249,0.0194091703057,0.00655414214736,0.00410129594625,-0.000591123117201,-0.0020440897745,0.0014529666573,0.0176742263685,22.987379804,"validation",226.8565,0.00733282934366,1.00655414215,1.00733282934,41219876.6,43855065.15,0.960170207386,54937224182,-0.0643899852923,233.692533312,220.371466688,0.611702766903,,,,,,,,,,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.00142733253371,0.00118401096157,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-22T14:00:00.000+09:00",228.06,230.7199,228.06,229.87,38168252,0.00590757920532,0.0216444444444,-0.00665485501923,54.8316611916,227.703062843,227.623849744,0.0792130988271,-0.35784969645,0.437062795277,226.955,227.734,3.94041319475,0.010310025561,0.0571894830474,-0.623747297605,,,,,"",,,0,0.013050854831,0.0422847696524,0.110497237569,1,-0.00201295291441,0.0116396814283,0.0128439558503,0.00937936364355,0.000344599551168,-0.00155674814656,0.00190134769773,0.0171419201929,22.8950285604,"validation",226.857833333,0.0132777723493,1.01284395585,1.01327777235,39268787.8,43823362.55,0.870956717583,54975392434,-0.065159983941,233.444719563,220.465280437,0.724585975705,,,,,,,,,,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.00240079407082,0.0112846341659,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-25T14:00:00.000+09:00",231.46,233.245,229.74,232.87,90152832,0.013050854831,0.0212700640295,-0.00227077977721,59.9792143824,228.497976251,228.012453467,0.485522784971,-0.189175200166,0.674697985136,226.9285,228.065,3.90931225226,0.0105447013763,0.0562975653728,3.2587770902,,,,,"",,,0,0.00940438871473,0.0419976811096,0.108773135226,1,0.00691695306043,0.0152477487275,0.0261822556444,0.0210685550172,0.00208495205467,-0.000812363980615,0.00289731603528,0.0167875306062,23.7674972794,"validation",226.922333333,0.0262101423835,1.02618225564,1.02621014238,48362150.2,46526647.45,1.93766017844,55065545266,-0.00327220438919,233.316261032,220.540738968,0.96506905709,,,,,,,,,,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.000182581384646,-0.0162249313465,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-26T14:00:00.000+09:00",233.33,235.57,233.33,235.06,45986189,0.00940438871473,0.0297003679692,0.00594855993495,63.2699694418,229.507518367,228.53449395,0.973024416166,0.0432647231006,0.929759693065,226.998,228.4304,3.82293280567,0.0107435463669,0.0590503324585,-0.0813181966136,,,,,"",,,0,-0.000553050285034,0.0338211520463,0.101931421765,1,0.00197535105424,0.00961910078585,0.0355157314161,0.029022406825,0.00413947254389,0.000184058211097,0.00395541433279,0.0162636467526,23.103692471,"validation",227.127166667,0.034926836141,1.03551573142,1.03492683614,50317033.2,47055094.55,0.977283957025,55111531455,0.00799493452511,233.700153684,220.295846316,1.10144845825,,,,,,,,,,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.0149206177921,0.0146854472225,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-27T14:00:00.000+09:00",234.465,235.69,233.8101,234.93,33498439,-0.000553050285034,0.0258951965066,0.0209908735332,62.9391320272,230.34174631,229.008235139,1.33351117091,0.301314012662,1.03219715825,227.2395,228.7152,3.68414474813,0.0101343241591,0.0654761427633,-0.955864368339,,,,,"",,,0,0.0102158089644,0.0345209211254,0.087941088835,1,-0.00253126861227,0.00799753254488,0.0338431478682,0.0271726583979,0.00567620640577,0.00128256932985,0.00439363707592,0.0156818828933,22.7862969963,"validation",227.361833333,0.0332868826562,1.03384314787,1.03328688266,49982807.8,46376471.15,0.722315393331,55078033016,0.0227448482785,234.678882972,219.800117028,1.01687754409,,,,,,,,,,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,0.00631104849451,0.00110604226348,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-11-29T14:00:00.000+09:00",234.805,237.81,233.97,237.33,28481377,0.0102158089644,0.0385524242955,0.0505511044221,66.429180867,231.416862262,229.624662166,1.79220009646,0.599491229422,1.19270886704,227.8105,228.8844,3.69527726612,0.0092856622096,0.075547465887,-1.20640343634,,,,,"",,,0,0.00952260565457,0.0232166182109,0.0626553743732,1,-0.000532073383561,0.016345294343,0.0417869237809,0.036898976077,0.00755151096137,0.00252598166866,0.00502552929272,0.0155702071635,22.6342125709,"validation",227.611,0.0427000452526,1.04178692378,1.04270004525,47257417.8,44582035.7,0.638853218629,55106514393,0.127795845581,236.415752989,219.205247011,1.05312144875,,,,,,,,,,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.0296834434232,0.033545638023,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-02T14:00:00.000+09:00",237.27,240.79,237.16,239.59,48137103,0.00952260565457,0.0422847696524,0.0748284060832,69.3556762352,232.674268068,230.362835339,2.31143272935,0.941879529407,1.36955319994,228.6445,229.1122,3.69061460425,0.00865521607164,0.0849048927645,0.352569676351,,,,,"",,,0,0.0127718185233,0.0298843858258,0.04520222046,1,-0.000252812539502,0.0152951586399,0.047871258657,0.0457321783825,0.00964745076734,0.00393121386288,0.00571623690446,0.0154038758055,23.1684929391,"validation",227.923833333,0.0511844965752,1.04787125866,1.05118449658,49251188,43725053.8,1.10090437442,55154651496,0.259990329617,238.351018377,218.937981623,1.06382214379,,,,,,,,,,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,0.0101048745488,0.0129877113034,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-03T14:00:00.000+09:00",239.81,242.76,238.9,242.65,38861017,0.0127718185233,0.0419976811096,0.0929687851899,72.8116216788,234.208996058,231.272995684,2.93600037358,1.34070369824,1.59529667534,229.6765,229.4358,3.70271356109,0.00868381529679,0.0955427247057,-0.363205275421,,,,,"",,,0,0.00148361838038,0.0211003502988,0.00494539460128,1,0.000918235318669,0.0161108560457,0.0564859704846,0.0575943248612,0.012099733664,0.00552525735933,0.00657447630471,0.0152594830459,22.9671222484,"validation",228.286166667,0.0629202966744,1.05648597048,1.06292029667,38992825,43420881.25,0.894984530053,55193512513,0.358315284078,240.648459305,218.704540695,1.09121163499,,,,,,,,,,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.00581460304052,-0.00936359814336,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-04T14:00:00.000+09:00",242.87,244.11,241.25,243.01,44383935,0.00148361838038,0.0338211520463,0.0875363616021,73.1946266876,235.562996664,232.142403411,3.42059325298,1.75668160919,1.66391164379,230.6545,229.7486,3.6425197353,0.00869482340754,0.10418190902,0.0123969732713,,,,,"",,,0,0.000123451709806,0.0143203983375,0.00144026994774,1,0.000906655676901,0.0117865237997,0.0535671317924,0.0577213528178,0.0140759361877,0.00722884494131,0.00684709124641,0.0149891763108,23.1014907325,"validation",228.667833333,0.0627205254784,1.05356713179,1.06272052548,38672374.2,44234511.1,1.0033779937,55237896448,0.370118146281,242.669513067,218.639486933,1.01416922858,,,,,,,,,,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.0159230408035,0.0212433172802,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-05T14:00:00.000+09:00",243.99,244.54,242.13,243.04,40033878,0.000123451709806,0.0345209211254,0.0912356321839,73.2284719391,236.71330487,232.949632788,3.76367208153,2.15807970366,1.60559237788,231.6705,230.082,3.55448261135,0.00857904629608,0.108624469914,-0.293311505755,,,,,"",,,0,-0.000822909809085,0.0202435813035,0.00806451612903,1,0.00403275585367,0.00991728735443,0.0490761663656,0.0563190514686,0.0154858133704,0.00887952478464,0.00660628858573,0.0146250930355,22.9984626426,"validation",229.0075,0.0612752857439,1.04907616637,1.06127528574,39979462,43508148.95,0.920146661399,55277930326,0.485006733434,244.253042629,219.087957371,0.951796601673,,,,,,,,,,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,0.00911289976175,0.00929424104747,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-06T14:00:00.000+09:00",242.905,244.63,242.08,242.84,36870619,-0.000822909809085,0.0232166182109,0.0675224195534,72.5706170195,237.655873351,233.682252582,3.97362076965,2.52118791686,1.45243285279,232.4385,230.3884,3.48273385339,0.00770427873838,0.114603910866,-0.534263581324,,,,,"",,,0,0.0161011365508,0.0217838906276,-0.00259430077417,1,-0.000555464121132,0.0104921000658,0.0447494713655,0.05404612385,0.016363122919,0.0103820948643,0.00598102805464,0.0143416811621,22.9153283492,"validation",229.342,0.0588553339554,1.04474947137,1.05885533396,41657310.4,43244795.35,0.852602462368,55241059707,0.396610263991,245.757680568,219.119319432,0.890470718036,,,,,,,,,,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,0.00478349517075,0.0135002785535,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-09T14:00:00.000+09:00",241.83,247.24,241.75,246.75,44649232,0.0161011365508,0.0298843858258,0.0871959816708,76.9334133007,239.054969759,234.650233872,4.40473588689,2.89789751086,1.50683837603,233.428,230.7676,3.62611000672,0.00807095473867,0.1237009223,0.0916177543822,,,,,"",,,0,0.00413373860182,0.0173860182371,-0.0164133738602,1,-0.00415911711415,0.0226074781749,0.0570711311411,0.0692575560867,0.0178510066338,0.0117442654949,0.00610674113891,0.0146954812836,23.1227233431,"validation",229.746166667,0.0740113908321,1.05707113114,1.07401139083,40959736.2,43560815.75,1.02498613103,55285708939,0.488976896628,247.865629445,218.990370555,0.961363828822,,,,,,,,,,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.0439329104043,0.0679965594108,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-10T14:00:00.000+09:00",246.89,248.21,245.34,247.77,36914806,0.00413373860182,0.0211003502988,0.104981492218,77.9200452455,240.395743642,235.6220684,4.77367524214,3.27305305712,1.50062218502,234.605,231.063,3.5721021491,0.00716132918424,0.128476034549,-0.534189423063,,,,,"",,,0,-0.0051660814465,0.0230455664528,-0.0440731323405,1,0.000567375886525,0.0116312056738,0.0561155985593,0.0723049557913,0.0192665586719,0.0132100458373,0.00605651283458,0.0144170083105,22.9366241717,"validation",230.270333333,0.0759961841951,1.05611559856,1.0759961842,40570494,43306275.95,0.852412385739,55322623745,0.582969843197,249.675560043,219.534439957,0.936778724968,,,,,,,,,,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0201230118578,-0.0510168969542,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-11T14:00:00.000+09:00",247.96,250.8,246.2601,246.49,45205814,-0.0051660814465,0.0143203983375,0.0992730678321,73.6620041314,241.333321543,236.42710037,4.90622117298,3.59968668029,1.30653449269,235.718,231.4686,3.64123056702,0.00742634575211,0.128365974305,0.138815901694,,,,,"",,,0,0.00596373078015,0.00632885715445,-0.049048642947,1,0.000766840214715,0.0183230415305,0.0456986738391,0.0648960593359,0.0199043416487,0.0146037838464,0.00530055780232,0.0147723257212,23.1340576896,"validation",230.765333333,0.0681413730543,1.04569867384,1.06814137305,40734869.8,43546651.7,1.03810080076,55277417931,0.527846833285,250.847085366,220.588914634,0.856003014712,,,,,,,,,,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,-0.0153694034198,-0.026826021893,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-12T14:00:00.000+09:00",246.89,248.74,245.68,247.96,32777532,0.00596373078015,0.0202435813035,0.101457000711,75.3293773211,242.352810537,237.281389232,5.07142130486,3.89403360521,1.17738769966,236.86,231.8922,3.59971409795,0.00742829785154,0.128385393681,-0.823749774224,,,,,"",,,0,0.000685594450718,0.00738022261655,-0.0592030972738,1,0.00162278388576,0.012414296726,0.0468631258972,0.0692899545565,0.020452578258,0.0157042813567,0.00474829690135,0.0145173177043,22.8185212816,"validation",231.219833333,0.0723993544383,1.0468631259,1.07239935444,39283600.6,42757217.45,0.766596470837,55310195463,0.519129383851,252.064682174,221.655317826,0.865019139278,,,,,,,,,,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0102531936132,-0.00502869435892,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-13T14:00:00.000+09:00",247.815,249.2902,246.24,248.13,33155290,0.000685594450718,0.0217838906276,0.0872403820875,75.522367747,243.241608916,238.084990029,5.1566188862,4.1465506614,1.01006822479,237.8555,232.3414,3.56046309095,0.00718800069295,0.129635250326,-0.733992063097,,,,,"",,,0,0.0117277233708,0.0256317253053,-0.0413492927095,1,-0.000584771737377,0.0123011776093,0.0431963944496,0.0679543120598,0.0207819243388,0.0167112024399,0.00407072189898,0.0143491842621,22.830665642,"validation",231.540833333,0.0716468297529,1.04319639445,1.07164682975,38540534.8,42168784.9,0.786251965254,55343350753,0.51241920893,253.272728642,222.438271358,0.833214880527,,,,,,,,,,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,-0.00428596212189,-0.014504278967,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-16T14:00:00.000+09:00",247.99,251.38,247.65,251.04,51694753,0.0117277233708,0.0173860182371,0.115733333333,78.6073271557,244.44136139,239.044620398,5.39674099253,4.39658872763,1.0001522649,239.1575,232.8262,3.57257287017,0.0060022834754,0.127547759714,0.753295382453,,,,,"",,,0,0.00971956660293,0.0168499043977,-0.0907425111536,1,-0.000564220368355,0.0150324426712,0.0496848311259,0.0782291683668,0.0214975342277,0.0175134987557,0.00398403547203,0.0142310901457,23.286479134,"validation",231.9215,0.082435220538,1.04968483113,1.08243522054,39949639,42357337.75,1.22044386512,55395045506,0.627731091291,254.409501672,223.905498328,0.889539034141,,,,,,,,,,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0139286005146,0.00480860498182,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-17T14:00:00.000+09:00",250.08,253.83,249.78,253.48,51356360,0.00971956660293,0.0230455664528,0.111656872204,80.7931624412,245.831921176,240.113907776,5.7180134007,4.66087366224,1.05713973846,240.4305,233.462,3.60667480802,0.00580934117701,0.129500195265,0.690893662613,,,,,"",,,0,-0.0214218084267,0.0186207984851,-0.092709483983,1,-0.0038240917782,0.0161328871893,0.0542755598811,0.0857441467991,0.022558045608,0.0183875400909,0.00417050551705,0.0142286366104,23.2895842671,"validation",232.371666667,0.0908386708075,1.05427555988,1.09083867081,42837949.8,42690854.75,1.20298270674,55446401866,0.6306393959,255.998398349,224.862601651,0.91911566056,,,,,,,,,,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.022640574088,0.0155317722348,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-12-18T14:00:00.000+09:00",252.16,254.28,247.74,248.05,56774101,-0.0214218084267,0.00632885715445,0.0866041703172,64.9005454763,246.173164072,240.701766459,5.47139761337,4.82297845247,0.648419160902,241.419,233.9076,3.81619803601,0.00820769001157,0.123026214636,1.01920379103,,,,,"",,,0,0.00701471477525,0.0442249546462,-0.10243902439,1,-0.00520751144074,0.0258008521382,0.0274667693926,0.0604614813713,0.0220576400458,0.0194435736846,0.00261406636123,0.0153847935336,23.3682211502,"validation",232.716333333,0.065889946129,1.02746676939,1.06588994613,45151607.2,43718971.1,1.29861475628,55389627765,0.509463981873,256.269432856,226.568567144,0.723259485581,,,,,,,,,,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0326640290298,-0.0258856441575,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-19T14:00:00.000+09:00",247.5,252,247.0949,249.79,60882264,0.00701471477525,0.00738022261655,0.0907860262009,67.1317120442,246.729600369,241.374968943,5.35463142542,4.92930904706,0.425322378363,242.4585,234.3126,3.89397674773,0.00822630903342,0.116475623762,1.20543034503,,,,,"",,,0,0.0188158052764,0.0232195043837,-0.103927298931,1,-0.00221729490022,0.0197746422092,0.0302381644694,0.0660544930149,0.0214365323889,0.0197338125908,0.00170271979808,0.0155890017524,23.4450730237,"validation",233.106666667,0.0715695246811,1.03023816447,1.07156952468,50772553.6,45004606,1.35280073333,55450510029,0.523476996999,256.578752512,228.338247488,0.759609379996,,,,,,,,,,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.026536295178,0.0259518823713,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-20T14:00:00.000+09:00",248.04,255,245.69,254.49,147495267,0.0188158052764,0.0256317253053,0.113644319972,72.2609864375,247.923508004,242.346452725,5.57705527902,5.05885829345,0.518196985567,243.757,234.8216,4.28083555146,0.00865356249184,0.110912475377,3.75451070853,,,,,"",,,0,0.00306495343628,-0.00899838893473,-0.121144249283,0,-0.00700588494335,0.0372713078986,0.0440315560169,0.0837589046323,0.0219146342843,0.0198784168079,0.00203621747639,0.0168212328636,24.3485681876,"validation",233.556166667,0.0896308311277,1.04403155602,1.08963083113,73640549,50273953,2.93383070553,55598005296,0.657180383249,257.27484613,230.23915387,0.896993718401,,,,,,,,,,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,0.0318621571831,0.0422683740999,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-23T14:00:00.000+09:00",254.77,255.65,253.45,255.27,40858774,0.00306495343628,0.0168499043977,0.110497237569,73.0136559592,249.053737542,243.303752523,5.74998501869,5.1970836385,0.552901380187,245.027,235.376,4.13220444064,0.00866794804781,0.104599577028,-0.3695960401,,,,,"",,,0,0.0114780428566,-0.0189994907353,-0.127277000823,0,0.00110023969508,0.00864474046131,0.0418035563428,0.0845200870097,0.0225251107403,0.0203591633897,0.0021659473506,0.0161875835023,23.0679539506,"validation",234.014166667,0.0908313955352,1.04180355634,1.09083139554,71473353.2,50408479.1,0.810553595933,55638864070,0.658095272706,257.84186028,232.21213972,0.899653206358,,,,,,,,,,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.0126828160457,-0.0132897322635,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2024-12-24T14:00:00.000+09:00",255.49,258.21,255.29,258.2,23234705,0.0114780428566,0.0186207984851,0.108773135226,75.6828696357,250.460854843,244.407178262,6.05367658089,5.36840222698,0.685274353913,246.2935,235.914,4.0470469806,0.00860409610521,0.103658847145,-0.96133369624,,,,,"",,,0,0.00317583268784,-0.0555770720372,-0.109759876065,0,0.000861832569436,0.0114388686489,0.0483427293047,0.0944666276694,0.0234456877649,0.0207916430169,0.00265404474792,0.0156740781588,22.5148921026,"validation",234.434166667,0.101375297258,1.0483427293,1.10137529726,65849022.2,47062572.75,0.493698147856,55662098775,0.63378760886,259.058750135,233.528249865,0.966363756073,,,,,,,,,,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.0120881959682,0.0101971995611,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-12-26T14:00:00.000+09:00",258.19,260.1,257.63,259.02,27262983,0.00317583268784,0.0442249546462,0.101931421765,76.3867926821,251.777646406,245.489609502,6.28803690363,5.55232916231,0.735707741324,247.4915,236.4174,3.9344007677,0.00855936252259,0.103603567793,-0.749738856487,,,,,"",,,0,-0.0132422206779,-0.0604586518416,-0.0801482511003,0,-3.87296669249e-05,0.00956622773044,0.046581397745,0.0956046382373,0.0242762601484,0.0214359090507,0.00284035109769,0.0151895636155,22.6779456849,"validation",234.981,0.102301888238,1.04658139774,1.10230188824,59946798.6,46126412.45,0.591049282871,55689361758,0.626355131809,260.312001199,234.670998801,0.949611907554,,,,,,,,,,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,0.00762160653931,0.00974829890654,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-12-27T14:00:00.000+09:00",257.83,258.7,253.06,255.59,42355321,-0.0132422206779,0.0232195043837,0.087941088835,67.5750072561,252.364162343,246.237786576,6.12637576728,5.6671384833,0.459237283976,248.5245,236.8936,4.07908642715,0.0093719019197,0.0957806842542,-0.168480982948,,,,,"",,,0,-0.0132634297116,-0.0414335459134,-0.0635001369381,0,-0.00459423982704,0.0217743803567,0.0284297926361,0.0789231958989,0.0239695440638,0.0221727707786,0.00179677328524,0.0159594914791,23.1051792128,"validation",235.461166667,0.0854868495654,1.02842979264,1.08548684957,56241410,46569256.55,0.909512501118,55647006437,0.610889525785,260.426423332,236.622576668,0.796821774218,,,,,,,,,,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.00299391535253,0.00107013501444,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-12-30T14:00:00.000+09:00",252.23,253.5,250.75,252.2,35557542,-0.0132634297116,-0.00899838893473,0.0626553743732,60.1853137158,252.338906598,246.679432015,5.65947458333,5.66560570331,-0.00613111997977,249.268,237.2946,4.13343739664,0.0100025667803,0.0868181606002,-0.458247576971,,,,,"",,,0,-0.00705789056305,-0.0396114195083,-0.0579302141158,0,-0.0131460542275,0.0107594193826,0.0117624404256,0.0628139030555,0.0224404226143,0.0224647331614,-2.43105471046e-05,0.0163895217948,22.9168852673,"validation",235.903333333,0.069081968603,1.01176244043,1.0690819686,33853865,46923064.8,0.757783877749,55611448895,0.538045100157,260.088494628,238.447505372,0.635483640108,,,,,,,,,,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.0110677935385,-0.0316126045994,,,0,1,-1
+"AAPL","애플","NASDAQ","USD","1d","2024-12-31T14:00:00.000+09:00",252.44,253.28,249.43,250.42,39480718,-0.00705789056305,-0.0189994907353,0.04520222046,56.6803932355,252.043690199,246.956511125,5.08717907358,5.54992037736,-0.462741303778,249.8095,237.603,4.11319186831,0.0101217382567,0.0790307573096,-0.282043334101,,,,,"",,,0,-0.0262359236483,-0.0308282086095,-0.057583260123,0,0.000951625693894,0.0152656621729,0.00244386222301,0.0539429215961,0.0203145877869,0.0221624485958,-0.00184786080895,0.0164251731823,23.0144624671,"validation",236.297,0.0597680038257,1.00244386222,1.05976800383,33578253.8,46490245.55,0.849225843678,55571968177,0.44882176472,259.680816984,239.938183016,0.530922925532,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-02T14:00:00.000+09:00",248.93,249.1,241.8201,243.85,55740731,-0.0262359236483,-0.0555770720372,0.00494539460128,46.0261553356,250.783122476,246.72639919,4.05672328591,5.25128095907,-1.19455767316,249.8695,237.7504,4.43367102057,0.0115645231679,0.0777188551143,0.338074013552,,,,,"",,,0,-0.00200943202789,-0.0287061718269,-0.0649579659627,0,-0.00595000399329,0.0290707611213,-0.0240905752803,0.0256554773409,0.0166361422428,0.0215348819318,-0.004898739689,0.0181819603058,23.3327749766,"validation",236.666333333,0.0303535638783,0.97590942472,1.03035356388,40079459,47334231.25,1.17759873833,55516227446,0.340889589286,259.579285734,240.159714266,0.190029205334,,,,,,,,,,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,-0.0260067082733,-0.0386808137233,,,0,1,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-03T14:00:00.000+09:00",243.36,244.18,241.89,243.36,40244114,-0.00200943202789,-0.0604586518416,0.00144026994774,45.3416105423,249.641103633,246.477036287,3.16406734644,4.83383823655,-1.66977089011,249.887,237.9004,4.28055166196,0.01157191289,0.0773262483611,-0.27635584839,,,,,"",,,0,0.00673898750822,-0.0368178829717,-0.043392504931,0,-0.00200943202789,0.0093910190691,-0.0261198061524,0.0229490997073,0.0130015916603,0.0198629118859,-0.00686132022561,0.0175893805965,23.0050161437,"validation",236.9595,0.0270109449083,0.973880193848,1.02701094491,42675685.2,47127240.2,0.85394590961,55475983332,0.252600070564,259.548412112,240.225587888,0.162212939255,,,,,,,,,,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.01992567837,-0.0298701430367,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-06T14:00:00.000+09:00",244.31,247.33,243.2,245,45045571,0.00673898750822,-0.0414335459134,0.00806451612903,48.1226515598,248.92708769,246.367626192,2.55946149818,4.37896288887,-1.81950139069,249.985,238.1852,4.26979797182,0.0116609426005,0.0753510761285,-0.0938181993901,,,,,"",,,0,-0.011387755102,-0.0478367346939,-0.0511428571429,0,0.0039036817883,0.0169707429323,-0.0199411964718,0.0286113494877,0.0104467816252,0.0178733179138,-0.00742653628855,0.0174277468237,23.1244434348,"validation",237.217166667,0.0328088959273,0.980058803528,1.03280889593,43213735.2,47377824.85,0.950773302544,55521028903,0.256553121391,259.403319383,240.566680617,0.23535618207,,,,,,,,,,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0123934984045,-0.0105473421223,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-07T14:00:00.000+09:00",242.98,245.55,241.35,242.21,40855960,-0.011387755102,-0.0396114195083,-0.00259430077417,44.0192999405,247.893689584,246.059653881,1.83403570255,3.86997745161,-2.03594174906,249.9535,238.418,4.2648124024,0.0119434202117,0.0761532755101,-0.271121124684,,,,,"",,,0,0.00202303785971,-0.0179183353288,-0.0371165517526,0,-0.00824489795918,0.0171428571429,-0.0309797622358,0.0159048393997,0.00757208910677,0.0159777773486,-0.00840568824184,0.0176079121523,23.0153683868,"validation",237.436666667,0.0201036065758,0.969020237764,1.02010360658,44273418.8,47577091.9,0.85873176288,55480172943,0.251290302172,259.470888875,240.436111125,0.0931919930132,,,,,,,,,,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.0127780727052,-0.0118473907363,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-08T14:00:00.000+09:00",241.92,243.7123,240.05,242.7,37628940,0.00202303785971,-0.0308282086095,-0.0164133738602,44.9077967765,247.094660417,245.810790631,1.28386978629,3.35275591854,-2.06888613225,249.751,238.6438,4.22177580223,0.0113714609242,0.0796328025921,-0.385757804369,,,,,"",,,0,-0.0241038318912,-0.0594973217965,-0.062093119077,0,-0.00119730812105,0.0151203501094,-0.0282321191907,0.0169968798687,0.00528994555538,0.0138144042791,-0.00852445872375,0.0173950383281,22.935110106,"validation",237.689166667,0.0210814544205,0.971767880809,1.02108145442,43903063.2,47226077.3,0.796783094242,55517801883,0.245725409847,259.69518604,239.80681396,0.14547123457,,,,,,,,,,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0095936709401,0.000157496086887,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-10T14:00:00.000+09:00",240.01,240.16,233,236.85,61710856,-0.0241038318912,-0.0287061718269,-0.0440731323405,37.2969155133,245.518558814,245.147028362,0.371530452625,2.75651082536,-2.38498037274,249.205,238.7128,4.61307753064,0.0123838591863,0.0915742068047,0.530825619708,,,,,"",,,0,-0.0103440996411,-0.02900569981,-0.0388431496728,0,-0.0110836423568,0.0295014421096,-0.0495776569491,-0.00780351954315,0.00156863184558,0.0116382133222,-0.0100695814766,0.0194767892364,23.405397451,"validation",237.781666667,-0.00391816021701,0.950422343051,0.996081839783,45097088.2,48465879.8,1.273284551,55456091027,0.137692003685,260.615375103,237.794624897,-0.0413932446591,,,,,,,,,,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.0216770901489,-0.0163224298567,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-13T14:00:00.000+09:00",233.53,234.67,229.72,234.4,49630725,-0.0103440996411,-0.0368178829717,-0.049048642947,34.6484636611,243.808011304,244.350952187,-0.542940882328,2.09662048382,-2.63956136615,248.6005,238.7274,4.79285770703,0.0124973128137,0.105232743907,0.0378326961226,,,,,"",,,0,-0.00477815699659,-0.0501706484642,-0.00759385665529,0,-0.0140173105341,0.0208993033566,-0.0571217676553,-0.0181269514936,-0.00231630069253,0.00894462663747,-0.01126092733,0.0204473451665,23.1771497133,"validation",237.790833333,-0.0142597310662,0.942878232345,0.985740268934,46974410.4,48687125.35,1.01938088649,55406460302,0.13252206828,261.680956376,235.520043624,-0.0428136294327,,,,,,,,,,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,7.81153379292e-05,0.00313986029703,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-14T14:00:00.000+09:00",234.75,236.12,232.472,233.28,39435294,-0.00477815699659,-0.0478367346939,-0.0592030972738,33.4781110391,242.188317258,243.530881654,-1.34256439681,1.4087835077,-2.75134790451,247.8665,238.791,4.71108215652,0.0123549251993,0.118533940579,-0.38693836909,,,,,"",,,0,0.0196759259259,-0.0405092592593,0.0153892318244,0,0.00149317406143,0.0155631399317,-0.0588482106295,-0.0230787592497,-0.0057551628807,0.00603902395274,-0.0117941868334,0.0201949680921,22.942411209,"validation",237.815833333,-0.0190728820271,0.94115178937,0.980927117973,45852355,49020013.45,0.804473341082,55367025008,0.0579656562701,262.556796491,233.176203509,0.00353282492575,,,,,,,,,,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.00792730785055,-0.0186582208195,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-15T14:00:00.000+09:00",234.635,238.96,234.43,237.87,39831969,0.0196759259259,-0.0179183353288,-0.0413492927095,42.108439981,241.523960756,243.111557087,-1.58759633098,0.80950753996,-2.39710387094,247.3535,239.0302,4.78029057391,0.0132934702765,0.123877067728,-0.387083971773,,,,,"",,,0,-0.0404002186068,-0.059738512633,0.0153865556817,0,0.00580847050754,0.0194187242798,-0.0383398658196,-0.00485377998261,-0.00667421840074,0.00340315104873,-0.0100773694495,0.0200962314454,22.9719046951,"validation",237.911166667,-0.00017303377241,0.96166013418,0.999826966228,45647556.8,49353847.4,0.807069176941,55406856977,0.064337662964,262.674213136,232.032786864,0.190500699422,,,,,,,,,,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.0199121716214,0.0286308587987,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-16T14:00:00.000+09:00",237.35,238.01,228.03,228.26,71759052,-0.0404002186068,-0.0594973217965,-0.0907425111536,32.5785156121,239.483351409,242.011441748,-2.52809033832,0.141987964305,-2.67007830262,246.2145,239.1372,5.15169839006,0.0153010625358,0.140630959526,0.85340069861,,,,,"",,,0,0.00753526680102,-0.0240077105056,0.0715850346097,0,-0.00218606802035,0.0419556900828,-0.0729221877672,-0.04548518591,-0.0110754855792,0.000622044879983,-0.0116975304592,0.0225694313067,23.5193098951,"validation",237.798833333,-0.0401130367194,0.927077812233,0.959886963281,52473579.2,50357062.35,1.42500472925,55335097925,-0.0595225160111,263.527190692,228.901809308,-0.0185358047263,,,,,,,,,,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.0526878976853,-0.0581487044347,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-17T14:00:00.000+09:00",232.115,232.29,228.48,229.98,68488301,0.00753526680102,-0.02900569981,-0.092709483983,35.3966710409,238.021297346,241.12022384,-3.09892649405,-0.506194927367,-2.59273156669,245.0395,239.2966,5.07157707649,0.0152057702128,0.149691366715,0.680408117694,,,,,"",,,0,-0.0319158187668,-0.000521784503,0.0630054787373,0,0.0168886357662,0.0166914921581,-0.0614574384946,-0.0389332736027,-0.0134747651711,-0.00220103890498,-0.0112737262661,0.0220522527024,23.480165849,"validation",237.6905,-0.03243924347,0.938542561505,0.96756075653,53829068.2,51213659.4,1.33730535569,55403586226,-0.0418009965521,263.379648827,226.699351173,0.0894389914178,,,,,,,,,,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.00909412558978,0.00691392580908,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-21T14:00:00.000+09:00",224,224.42,219.38,222.64,98070429,-0.0319158187668,-0.0501706484642,-0.10243902439,29.6927957756,235.654943908,239.751318371,-4.09637446229,-1.22423083435,-2.87214362794,243.769,239.2804,5.46646442817,0.0159360076229,0.169822863008,1.63715219887,,,,,"",,,0,0.0053449514912,0.0701581027668,0.0998472871003,1,-0.0260022610662,0.021914949126,-0.086676320615,-0.0695435146381,-0.0183990947821,-0.00549870119633,-0.0129003935858,0.0245529304176,23.806752559,"validation",237.470166667,-0.0624506516959,0.913323679385,0.937549348304,63517009,53278475.8,1.84071386291,55305515797,-0.0789361620589,264.467774746,223.070225254,-0.0103925294836,,,,,,,,,,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.0311142473695,-0.0297307323254,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-22T14:00:00.000+09:00",219.79,224.12,219.79,223.83,64126500,0.0053449514912,-0.0405092592593,-0.103927298931,31.6167421888,233.835721769,238.571961454,-4.7362396857,-1.92663260462,-2.80960708108,242.471,239.3026,5.38528839758,0.0158757378415,0.183323061422,0.389796258616,,,,,"",,,0,-0.000759504981459,0.0693830138945,0.0982888799535,1,-0.0128009342436,0.0194484369386,-0.0768792969056,-0.0646570492757,-0.0211599860863,-0.008607570945,-0.0125524151413,0.0240597256739,23.3872550882,"validation",237.354666667,-0.0569808331835,0.923120703094,0.943019166816,68455250.2,53440687.6,1.19995649158,55369642297,-0.0756612008862,264.696263013,220.245736987,0.0806348840722,,,,,,,,,,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.00618390241444,-0.00324926118802,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-23T14:00:00.000+09:00",224.74,227.03,222.3,223.66,60234760,-0.000759504981459,-0.059738512633,-0.121144249283,31.484194435,232.270226112,237.467371717,-5.19714560505,-2.58073520471,-2.61641040035,240.9295,239.2262,5.33848208347,0.0149313949639,0.19044603051,0.652386643018,,,,,"",,,0,-0.00393454350353,0.062282035232,0.0978717696504,1,0.00406558548899,0.02113210919,-0.0716786445828,-0.065068959838,-0.0232368130424,-0.0115386533341,-0.0116981597082,0.0238687386366,23.323887194,"validation",237.2395,-0.057239624936,0.928321355417,0.942760375064,72535808.4,49077662.25,1.22733555835,55309407537,-0.294021501605,263.871533454,217.987466546,0.123627521189,,,,,,,,,,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.0116351775152,0.0105744929156,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-24T14:00:00.000+09:00",224.78,225.63,221.41,222.78,54697907,-0.00393454350353,-0.0240077105056,-0.127277000823,30.7651872161,230.810191325,236.379418256,-5.56922693099,-3.17843354996,-2.39079338102,239.305,239.1426,5.25859050608,0.0147885963151,0.194307175742,0.289299063956,,,,,"",,,0,0.0317802316186,0.0593410539546,0.109165993357,1,0.00500760082268,0.0188679245283,-0.0690541359353,-0.0684219373713,-0.024998774266,-0.0142671404523,-0.0107316338137,0.0236044102077,23.2235207409,"validation",237.095666667,-0.0603792843114,0.930945864065,0.939620715689,69123579.4,49769618.9,1.09902201803,55254709630,-0.385932671869,262.554339345,216.055660655,0.14461355752,,,,,,,,,,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.0124060540243,-0.0104676024392,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-27T14:00:00.000+09:00",224.02,232.15,223.98,229.86,94863418,0.0317802316186,-0.000521784503,-0.109759876065,42.2016423815,230.664008045,235.896498386,-5.23249034098,-3.58924490817,-1.64324543282,237.888,239.2552,5.55226261279,0.0165870957776,0.183991151851,2.23871326966,,,,,"",,,0,0.0365439832942,-0.00804837727312,0.074741146785,0,0.00556602926654,0.0366729508933,-0.0337469733656,-0.0392685300048,-0.022763814239,-0.0156149173765,-0.0071488968625,0.0241549752579,23.8054191378,"validation",237.036666667,-0.0302766098072,0.966253026634,0.969723390193,74398602.8,53351054.55,1.77809827379,55349573048,-0.292895547835,259.772643566,216.003356434,0.316583715977,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-28T14:00:00.000+09:00",230.85,240.19,230.81,238.26,75707569,0.0365439832942,0.0701581027668,-0.0801482511003,52.2744121551,231.832622192,236.071572579,-4.23895038766,-3.71918600407,-0.519764383596,236.85,239.5358,5.89352956902,0.0189075769858,0.165760282768,1.09912068688,,,,,"",,,0,0.00461680517082,-0.0229161420297,0.00881390078066,0,0.00430696945967,0.0408074480118,0.0059531348955,-0.00532613496605,-0.0177912800624,-0.0156097792498,-0.00218150081254,0.0247357070806,23.6157512146,"validation",237.113166667,0.00483664972914,1.0059531349,1.00483664973,69926030.8,55773283.85,1.35741637885,55425280617,-0.236745196598,256.480161487,217.219838513,0.53591412126,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-29T14:00:00.000+09:00",234.12,239.855,234.01,239.36,45486100,0.00461680517082,0.0693830138945,-0.0635001369381,53.4192345418,232.990680316,236.315159796,-3.32447947965,-3.64024469918,0.315765219537,236.0385,239.8206,5.89006317123,0.0188711930554,0.150081198567,-0.579135267552,,,,,"",,,0,-0.00739471925134,-0.0287850935829,-0.00860628342246,0,-0.0173759758247,0.0245320238395,0.0140718569216,-0.0019206023169,-0.0138890352592,-0.0152082415574,0.0013192062982,0.0246075500135,23.1108860376,"validation",237.2675,0.00881915980908,1.01407185692,1.00881915981,66197950.8,55929822.8,0.813270947821,55470766717,-0.157554334322,253.750970494,218.326029506,0.593761624081,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-30T14:00:00.000+09:00",238.665,240.79,237.21,237.59,55658279,-0.00739471925134,0.062282035232,-0.0579302141158,51.2873562646,233.69826796,236.409592403,-2.71132444368,-3.45446064808,0.7431362044,235.308,240.008,5.725058659,0.0187560996991,0.137008041905,-0.0732841885536,,,,,"",,,0,-0.0066922008502,-0.0183930300097,0.0178879582474,0,-0.00290357620321,0.0149565508021,0.00969792782226,-0.0100746641779,-0.0114117784574,-0.0145395877271,0.00312780926975,0.0240963788838,23.3052878928,"validation",237.462166667,0.000538331369277,1.00969792782,1.00053833137,65282654.6,56934859.65,0.977578224345,55415108438,-0.172425521207,251.427544162,219.188455838,0.570783639321,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-01-31T14:00:00.000+09:00",247.19,247.19,233.44,236,101075128,-0.0066922008502,0.0593410539546,-0.057583260123,49.3808770098,234.052380581,236.379252225,-2.32687164407,-3.22894284728,0.902071203211,234.587,240.228,6.29826875479,0.0187521208407,0.124188081612,2.11713263995,,,,,"",,,0,-0.0338559322034,-0.0354661016949,0.00860169491525,0,0.0404057409824,0.0578728060945,0.00602335167763,-0.0175999467173,-0.00985962561046,-0.0136819612173,0.00382233560683,0.0266875794694,23.8952064449,"validation",237.680333333,-0.00706971969354,1.00602335168,0.992930280306,74558098.8,60014580.15,1.68417620764,55314033310,-0.214893502842,249.153454751,220.020545249,0.54850184977,,,,,,,,,,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,0.000967054905078,-0.0060746966649,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-02-03T14:00:00.000+09:00",229.99,231.83,225.7,228.01,73063301,-0.0338559322034,-0.00804837727312,-0.0649579659627,41.1107606233,233.122783569,235.759307616,-2.63652404729,-3.11045908728,0.473935039994,233.795,240.2278,6.58410670087,0.019294295499,0.121330266742,0.622506834969,,,,,"",,,0,0.0210078505329,-0.00157887811938,0.0347353186264,0,-0.0254661016949,0.0259745762712,-0.0247438995701,-0.0508592261179,-0.0115631948041,-0.0136417660948,0.00207857129071,0.0288763944602,23.5362262481,"validation",237.780333333,-0.0410897452971,0.97525610043,0.958910254703,70198075.4,60880708.65,1.20010595507,55240970009,-0.226062937755,247.978204856,219.611795144,0.296061607424,,,,,,,,,,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.00866297288474,-0.000229217570483,,,0,1,0
+"AAPL","애플","NASDAQ","USD","1d","2025-02-04T14:00:00.000+09:00",227.25,233.13,226.65,232.8,45067301,0.0210078505329,-0.0229161420297,-0.043392504931,46.8568638078,233.073124558,235.540099644,-2.46697508631,-2.98176228709,0.514787200779,233.267,240.3182,6.57667050795,0.0200024218056,0.115651353919,-0.830001146088,,,,,"",,,0,-0.0014175257732,-0.000773195876289,0.0126288659794,0,-0.00333318714091,0.0284198061489,-0.00200199771078,-0.031284355492,-0.0105969720202,-0.0128082572469,0.00221128522672,0.0282503028692,23.0738472242,"validation",237.936166667,-0.0215863218216,0.997998002289,0.978413678178,64070021.8,61121868,0.737335138383,55286037310,-0.155383030833,246.755822187,219.778177813,0.482689370743,,,,,,,,,,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.00970362673043,-0.00189638362456,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2025-02-05T14:00:00.000+09:00",228.53,232.67,228.27,232.47,39664989,-0.0014175257732,-0.0287850935829,-0.0511428571429,46.5200878257,232.980336165,235.312684856,-2.33234869139,-2.85187956795,0.519530876554,232.6405,240.3876,6.43047975738,0.0199026832554,0.106328977543,-1.08099864854,,,,,"",,,0,0.00322622273842,0.0189271733987,0.0123026627092,1,-0.0183419243986,0.0189003436426,-0.000732890446848,-0.0329368070566,-0.0100329018428,-0.0122677316125,0.00223482976967,0.0276615466829,22.9447406519,"validation",238.098666667,-0.0236400595831,0.999267109553,0.976359940417,62905799.6,60852838.9,0.651818217802,55246372321,-0.225672776295,245.00871325,220.27228675,0.493107331004,,,,,,,,,,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.0125309202745,-0.0167803438641,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2025-02-06T14:00:00.000+09:00",231.285,233.8,230.425,233.22,29925349,0.00322622273842,-0.0183930300097,-0.0371165517526,47.4446096488,233.017207524,235.157671163,-2.14046363907,-2.70959638217,0.569132743105,232.191,240.4816,6.21223120329,0.0198282614067,0.0996785735704,-1.49730212606,,,,,"",,,0,-0.0239687848384,0.0356315924878,0.0250836120401,1,-0.0050974319267,0.0145180023229,0.00443169631898,-0.0301960732131,-0.00917787342023,-0.0116181990488,0.00244032562861,0.0266367858815,22.6661986861,"validation",238.194333333,-0.0208835082839,1.00443169632,0.979116491716,57759213.6,60306308.35,0.496222531585,55276297670,-0.169033123216,243.763233838,220.618766162,0.544459868959,,,,,,,,,,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.00772516949917,-0.00955114463141,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2025-02-07T14:00:00.000+09:00",232.6,234,227.26,227.63,39707224,-0.0239687848384,-0.0354661016949,-0.062093119077,41.6634268986,232.188406366,234.600065892,-2.41165952526,-2.65000901079,0.23834948553,231.4375,240.4368,6.24992897448,0.0203861079953,0.0921534073708,-1.02596352061,,,,,"",,,0,8.78618811229e-05,0.0745508061328,-0.000658964108422,1,-0.00265843409656,0.0288997513078,-0.0164515257899,-0.0532647248674,-0.0105946471259,-0.011641738834,0.00104709170817,0.0274565258291,22.9247651977,"validation",238.2055,-0.0443965399623,0.98354847421,0.955603460038,45485632.8,60410222.55,0.657293125632,55236590446,-0.23275153205,242.101377109,220.773622891,0.321476749919,,,,,,,,,,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.0181227219626,-0.0274537643067,,,0,1,1
+"AAPL","애플","NASDAQ","USD","1d","2025-02-10T14:00:00.000+09:00",229.57,230.585,227.2,227.65,33115645,8.78618811229e-05,-0.00157887811938,-0.0388431496728,41.6908028835,231.490190002,234.085246196,-2.59505619364,-2.63901844736,0.0439622537184,230.9775,240.3324,6.04529119059,0.0198070289432,0.0907660320216,-1.22982418371,,,,,"",,,0,0.0218317592796,0.0738853503185,-0.029914342192,1,0.00852260246892,0.01487062338,-0.0144061651027,-0.0527702465419,-0.0113993243736,-0.0115924377218,0.000193113348203,0.0265551996072,22.7433257492,"validation",238.2625,-0.0445412098001,0.985593834897,0.9554587902,37496101.6,58980462,0.561468050216,55269706091,-0.158005659569,241.459955581,220.495044419,0.341282418303,,,,,,,,,,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.000345602015624,-0.00902507391104,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2025-02-11T14:00:00.000+09:00",228.2,235.23,228.13,232.62,53718362,0.0218317592796,-0.000773195876289,-0.00759385665529,48.1965689221,231.664006925,233.976709441,-2.31270251566,-2.57375526102,0.261052745355,230.8885,240.2836,6.1549132484,0.0203456524038,0.0900397234267,-0.260815421018,,,,,"",,,0,0.0182701401427,0.0526609921761,-0.0672341157252,1,0.0024159894575,0.0311882275423,0.00749929078321,-0.0318939786153,-0.00994197625167,-0.011064204544,0.0011222282923,0.0264590888505,23.2486716587,"validation",238.402333333,-0.0242545165246,1.00749929078,0.975745483475,39226313.8,59184843.85,0.907637133185,55323424453,-0.0701495886434,241.283068341,220.493931659,0.5832886919,,,,,,,,,,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,0.014779757709,0.0219384729003,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2025-02-12T14:00:00.000+09:00",231.2,236.96,230.68,236.87,45243292,0.0182701401427,0.0189271733987,0.0153892318244,53.0233806979,232.464928937,234.19102726,-1.72609832334,-2.40422387348,0.678125550144,231.068,240.3224,6.16384801637,0.0207018202966,0.0923866476434,-0.686789218052,,,,,"",,,0,0.0196732384852,0.0378266559716,-0.114788702664,1,-0.00610437623592,0.0269968188462,0.0251094915782,-0.0143657020735,-0.00728711243864,-0.0101499720247,0.00286285958604,0.0260220712474,23.0950764416,"validation",238.598166667,-0.00724300060981,1.02510949158,0.99275699939,40341974.4,59475243.75,0.760707971037,55368667745,0.00138102586591,241.741798949,220.394201051,0.771787019215,,,,,,,,,,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,0.0145915989561,0.0241533563009,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2025-02-13T14:00:00.000+09:00",236.91,242.3399,235.57,241.53,53614054,0.0196732384852,0.0356315924878,0.0153865556817,57.6795985073,233.859555254,234.73465487,-0.875099616266,-2.09839902204,1.22329940577,231.251,240.4064,6.20713744378,0.0207016989465,0.0972471923957,-0.322956985745,,,,,"",,,0,0.0127106363599,0.0166438951683,-0.116093238935,1,0.000168868999873,0.0285806560561,0.0444495375155,0.00467375244586,-0.00362315081467,-0.00868794361794,0.00506479280327,0.0256992400272,23.2843154822,"validation",238.82,0.0113474583368,1.04444953752,1.01134745834,45079715.4,60164348,0.89112665195,55422281799,0.0128189056416,242.495255244,220.006744756,0.957077848938,,,,,,,,,,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.00602540593214,0.0141712121292,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2025-02-14T14:00:00.000+09:00",241.25,245.55,240.99,244.6,40896227,0.0127106363599,0.0745508061328,0.0715850346097,60.4601066068,235.511931369,235.465421176,0.0465101925946,-1.66941717911,1.71592737171,232.068,240.5066,6.08948476922,0.0185142717614,0.108195978186,-0.864037629369,,,,,"",,,0,-0.000531479967294,0.0102207686018,-0.125102207686,1,-0.00115927628038,0.0188796422805,0.0540014133788,0.017019907146,0.000190147966454,-0.00682509067503,0.00701523864149,0.0248956858922,23.0261725907,"validation",239.146666667,0.0228033006244,1.05400141338,1.02280330062,45317516,58621206.75,0.69763536555,55463178026,0.109243828386,244.622412133,219.513587867,0.999107400149,,,,,,,,,,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.00966012090793,0.00331494983414,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2025-02-18T14:00:00.000+09:00",244.15,245.18,241.84,244.47,48822491,-0.000531479967294,0.0738853503185,0.0630054787373,60.2794999778,236.890095774,236.132427015,0.757668758596,-1.18399999157,1.94166875017,232.7925,240.543,5.89309299999,0.0185127670783,0.116982294033,-0.430253512538,,,,,"",,,0,0.00163619257987,0.0105125373256,-0.12999550047,1,-0.00183973834832,0.013654946852,0.0501626985405,0.0163255634128,0.00309923000203,-0.00484313000193,0.00794236000396,0.0241055875976,23.2027942479,"validation",239.420833333,0.0210890865109,1.05016269854,1.02108908651,48458885.2,57637916.25,0.847055101511,55414355535,0.00934220882768,246.408800342,219.176199658,0.928805905672,,,,,,,,,,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.00681016309108,-0.00725904607181,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2025-02-19T14:00:00.000+09:00",244.66,246.01,243.1604,244.87,32204215,0.00163619257987,0.0526609921761,0.0998472871003,60.6688167486,238.117773347,236.779654644,1.33811870337,-0.679576252583,2.01769495595,233.904,240.5802,5.67570064285,0.0166814236909,0.117556527826,-1.16762492006,,,,,"",,,0,0.00392044758443,-0.0184179360477,-0.121002981174,0,0.000777191475437,0.011656235939,0.0468824817019,0.0178310600789,0.00546460858158,-0.00277525320612,0.0082398617877,0.0231784238284,22.7883353602,"validation",239.697333333,0.0215799925462,1.0468824817,1.02157999255,44156055.8,54344605.55,0.592592671785,55446559750,0.129768126544,247.652471042,220.155528958,0.898807982585,,,,,,,,,,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.0153844522327,-0.004335500046,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2025-02-20T14:00:00.000+09:00",244.94,246.78,244.29,245.83,32316907,0.00392044758443,0.0378266559716,0.0982888799535,61.640571033,239.304269755,237.450050596,1.85421915921,-0.172817170225,2.02703632943,235.004,240.636,5.44815059693,0.0166824503032,0.118025926144,-1.05326782891,,,,,"",,,0,-0.00113899849489,-0.0346987755766,-0.129072936582,0,0.000285865969698,0.0101686609221,0.0460673009821,0.0215844678269,0.00754268868409,-0.000702994631349,0.00824568331544,0.0221622690352,22.795741328,"validation",239.977833333,0.0243862801217,1.04606730098,1.02438628012,41570778.8,52754125.9,0.61259487194,55478876657,0.103531579887,248.872282374,221.135717626,0.890315098445,,,,,,,,,,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.010456052783,0.016769458853,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-02-21T14:00:00.000+09:00",245.95,248.69,245.22,245.55,53197431,-0.00113899849489,0.0166438951683,0.0978717696504,61.165891785,240.265151331,238.050046848,2.2151044832,0.304767160459,1.91033732274,236.0985,240.6902,5.30685412572,0.0166890201283,0.114920490503,0.0411399605502,,,,,"",,,0,0.00631236000814,-0.0151089391163,-0.111097536143,0,0.000488142212098,0.0141154456332,0.0400320205338,0.020191100427,0.00902099158296,0.00124116131321,0.00777983026974,0.0216121120982,23.2930212562,"validation",240.261666667,0.0220107244185,1.04003202053,1.02201072442,41487454.2,52402259.45,1.01517437527,55425679226,0.110941484413,249.664777714,222.532222286,0.848345367816,,,,,,,,,,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.0013349247362,-0.00944337065572,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-02-24T14:00:00.000+09:00",244.925,248.86,244.42,247.1,51326396,0.00631236000814,0.0102207686018,0.109165993357,62.8704492128,241.316666511,238.720413748,2.59625276286,0.76306428094,1.83318848192,237.3145,240.6972,5.24493597388,0.0165692977196,0.108863184067,-0.0469552585439,,,,,"",,,0,-0.000242816673412,-0.0367057871307,-0.106717927964,0,-0.0025453064549,0.0180818570556,0.0412343114306,0.026601057262,0.0105068909869,0.00308807883828,0.00741881214861,0.0212259650906,23.2635088328,"validation",240.548833333,0.0272342483474,1.04123431143,1.02723424835,43573488,52233683.9,0.982630214217,55477005622,0.212789885187,250.231906048,224.397093952,0.878771866577,,,,,,,,,,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,0.00981950614802,0.00801635536088,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-02-25T14:00:00.000+09:00",248,250,244.91,247.04,48013272,-0.000242816673412,0.0105125373256,0.074741146785,62.755619268,242.197179355,239.336679396,2.86049995904,1.18255141656,1.67794854248,238.1735,240.6826,5.23386911861,0.0154451581645,0.110036211539,-0.112650840724,,,,,"",,,0,-0.0270401554404,-0.0449724740933,-0.0942762305699,0,0.00364225010117,0.0205989477944,0.0372270634642,0.0264140407325,0.0115790963368,0.0047868823533,0.00679221398347,0.0211863225332,23.1965382976,"validation",240.785,0.025977531823,1.03722706346,1.02597753182,43411644.2,49891176.6,0.962359985713,55428992350,0.0795925326002,251.277354815,225.069645185,0.838316477308,,,,,,,,,,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,0.00542012132536,0.00480030851247,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-02-26T14:00:00.000+09:00",244.33,244.98,239.13,240.36,44433564,-0.0270401554404,-0.0184179360477,0.00881390078066,51.4817756598,241.914536378,239.412480923,2.50205545508,1.44645222426,1.05560323082,238.2785,240.56,5.42502132442,0.0148978597592,0.110278962225,-0.249480027776,,,,,"",,,0,-0.0127309036445,-0.0192211682476,-0.0783408221002,0,-0.0109698834197,0.0236803756477,0.00873557622698,-0.000831393415364,0.0104096166379,0.00601785748154,0.00439175915634,0.0225703999185,23.0916434873,"validation",240.873333333,-0.00213113392931,1.00873557623,0.997868866071,45857514,48327476.35,0.919426532397,55384558786,-0.0421311374766,251.41705285,225.13994715,0.579213442444,,,,,,,,,,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.0311461665647,-0.029613488947,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-02-27T14:00:00.000+09:00",239.41,242.46,237.06,237.3,41153639,-0.0127309036445,-0.0346987755766,-0.00860628342246,47.2907064244,241.204607704,239.256000854,1.94860684993,1.5468831494,0.401723700533,238.1755,240.3468,5.42323408696,0.015138922958,0.110299527612,-0.443814191352,,,,,"",,,0,0.0191319005478,-0.00830172777075,-0.0566793088917,0,-0.00395240472624,0.0224663005492,-0.0036758608673,-0.0126766821942,0.00821157543165,0.00651868162409,0.00169289380756,0.0228539152421,23.0021480773,"validation",240.912833333,-0.0149964337032,0.996324139133,0.985003566297,47624860.4,48110853.3,0.85539199946,55343405147,-0.132362618062,251.310822569,225.040177431,0.466673829463,,,,,,,,,,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,-0.00540816947039,-0.0120049602422,,,0,1,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-02-28T14:00:00.000+09:00",236.95,242.09,230.2,241.84,56833360,0.0191319005478,-0.0151089391163,0.0178879582474,53.3576610632,241.302360365,239.447408198,1.85495216669,1.60849695286,0.246455213837,238.388,240.221,5.88514593789,0.0156152390998,0.1109765968,0.551609595861,,,,,"",,,0,-0.0157542176646,-0.0114538537876,-0.098991068475,0,-0.00147492625369,0.0501053518753,0.0144805946608,0.0067396272599,0.00767016277991,0.006651079031,0.00101908374891,0.0243348740402,23.3439103858,"validation",240.988,0.00353544574834,1.01448059466,1.00353544575,48352046.2,48169607.35,1.17985931642,55400238507,-0.0154349721931,251.615744479,225.160255521,0.630483318811,,,,,,,,,,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0530672490746,0.0540154706328,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-03-03T14:00:00.000+09:00",241.79,244.0272,236.112,238.03,47183985,-0.0157542176646,-0.0367057871307,0.00860169491525,48.3301241385,240.798920309,239.342414999,1.45650531041,1.57809862437,-0.121593313961,238.4895,239.9608,6.03014979947,0.0159598146908,0.110562291488,0.171299531216,,,,,"",,,0,-0.00882241734235,-0.0443221442675,-0.0667983027349,0,-0.000206748263315,0.0327290770758,-0.00192670956164,-0.00804631423132,0.0061189989094,0.00662983079598,-0.000510831886572,0.0253335705561,23.1419618084,"validation",240.962,-0.0121678936928,0.998073290438,0.987832106307,47523564,45475050.2,1.03757961327,55353054522,0.0429039790263,251.673472808,225.305527192,0.482573538087,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-03-04T14:00:00.000+09:00",237.705,240.07,234.68,235.93,53798062,-0.00882241734235,-0.0449724740933,0.0347353186264,45.7702379475,240.049855646,239.089643517,0.960212128865,1.45452132527,-0.494309196401,238.8855,239.6098,5.9844248138,0.0140832062669,0.103401424988,1.16072389725,,,,,"",,,0,-0.000805323612936,-0.0639596490484,-0.05399906752,0,-0.00136537411251,0.022644204512,-0.0123720359754,-0.0153574686845,0.0040699026358,0.0061650545724,-0.0020951519366,0.0253652558547,23.2642831531,"validation",240.85,-0.0204276520656,0.987627964025,0.979572347934,48680522,44511788.25,1.20862504328,55299256460,0.0654730502767,251.236050555,226.534949445,0.380349463494,,,,,,,,,,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.00729840025441,-0.000676818116587,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-03-05T14:00:00.000+09:00",235.42,236.55,229.23,235.74,47227643,-0.000805323612936,-0.0192211682476,0.0126288659794,45.5352371483,239.386800931,238.841521775,0.545279156104,1.27267289143,-0.72739373533,239.0325,239.3636,6.07982304138,0.0133812206184,0.101452782193,0.325096167507,,,,,"",,,0,-0.00173920420803,-0.0795791974209,-0.0502672435734,0,-0.00216165811893,0.0310261518247,-0.0137742775564,-0.0151384755243,0.00231305317767,0.00539862938591,-0.00308557620824,0.0257903751649,23.1332194388,"validation",240.728833333,-0.0207238711884,0.986225722444,0.979276128812,49239337.8,44619805.35,1.05844574241,55252028817,-0.0381091902276,251.15775608,226.90724392,0.36422967159,,,,,,,,,,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,-0.0123557087576,-0.0130698581027,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-03-06T14:00:00.000+09:00",234.435,237.86,233.1581,235.33,45170419,-0.00173920420803,-0.00830172777075,0.0123026627092,44.9983320544,238.762677711,238.581409051,0.181268659996,1.05439204515,-0.87312338515,239.1755,239.0744,5.981399967,0.013383970135,0.0993180687917,0.0346732819218,,,,,"",,,0,0.0158925763821,-0.108995878129,-0.136574172439,0,-0.0055357597353,0.0199452786969,-0.0160781518174,-0.0156620700502,0.000770274338148,0.00448048291823,-0.00371020858008,0.025417073756,23.0869417682,"validation",240.600333333,-0.021904929475,0.983921848183,0.978095070525,50042693.8,44895076.85,1.00613301434,55206858398,-0.044006966657,251.052724381,227.298275619,0.338114534314,,,,,,,,,,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.00878732138737,0.0143662914744,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-03-07T14:00:00.000+09:00",235.105,241.37,234.76,239.07,46273565,0.0158925763821,-0.0114538537876,0.0250836120401,50.7078578886,238.809958063,238.617600973,0.192357089998,0.881985054116,-0.689627964119,239.468,238.766,6.02629996935,0.0137822174727,0.0965478032234,0.0783498943177,,,,,"",,,0,-0.0484795248254,-0.106997950391,-0.212029949387,0,-0.000956104194111,0.028088216547,-0.00166201747206,0.00127321310404,0.000804605722164,0.00368923350532,-0.00288462778315,0.0252072613434,23.1268378018,"validation",240.5375,-0.006100919815,0.998337982528,0.993899080185,47930734.8,45712487.65,1.0122740498,55253131963,-0.0253384886613,251.028054671,227.907945329,0.482785548541,,,,,,,,,,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.0208146309129,0.0257167749343,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-03-10T13:00:00.000+09:00",235.54,236.16,224.22,227.48,72071197,-0.0484795248254,-0.0443221442675,-0.000658964108422,37.6608523995,237.066887592,237.792593494,-0.725705901768,0.56044686294,-1.28615276471,239.4605,238.2102,6.65656425726,0.0167483421375,0.0968086150224,2.73882414031,,,,,"",,,0,-0.0291893792861,-0.0592579567434,-0.202303499209,0,-0.014765549839,0.0499435311833,-0.0500312160043,-0.0450450904285,-0.00319019650856,0.00246371928495,-0.00565391579351,0.0292621956095,23.5202273581,"validation",240.216333333,-0.053020263679,0.949968783996,0.946979736321,52908177.2,47330686.3,1.52271607775,55181060766,-0.0586613932112,251.051419679,227.869580321,-0.01680541027,,,,,,,,,,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.051175079306,-0.0458960426212,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-03-11T13:00:00.000+09:00",223.805,225.8399,217.45,220.84,76137410,-0.0291893792861,-0.0639596490484,-0.029914342192,32.5013654905,234.570443347,236.536845828,-1.96640248048,0.0550769942555,-2.02147947474,239.12,237.463,6.89752395317,0.0179243996984,0.110750457571,2.56066834934,,,,,"",,,0,-0.0174787176236,-0.0369045462778,-0.219253758377,0,-0.016155266397,0.0368819236856,-0.0764469722315,-0.0700024845976,-0.00890419525666,0.000249397728018,-0.00915359298468,0.0312331278444,23.5454887495,"validation",239.7675,-0.0789410574828,0.923553027768,0.921058942517,57376046.8,49481774.55,1.53869602884,55104923356,-0.166508513992,252.361324707,225.878675293,-0.190263263091,,,,,,,,,,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,-0.016432560282,-0.023237490388,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-03-12T13:00:00.000+09:00",220.14,221.75,214.91,216.98,62547467,-0.0174787176236,-0.0795791974209,-0.0672341157252,29.9340145199,231.864221294,235.088190581,-3.22396928739,-0.600732262073,-2.62323702531,238.338,236.6222,6.89341509937,0.0174223762202,0.135949812273,1.17312299637,,,,,"",,,0,-0.033643653793,-0.00801917227394,-0.0835560881187,0,-0.00316971563123,0.0309726498823,-0.0896122313689,-0.0830108079462,-0.0148583707595,-0.00276860660924,-0.0120897641502,0.0317698179527,23.3312414819,"validation",239.275666667,-0.0931798330238,0.910387768631,0.906820166976,60440011.6,49923229.8,1.25287300623,55042375889,-0.281480750671,254.539003179,222.136996821,-0.159156712836,,,,,,,,,,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.0321461198935,-0.0285528686978,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-03-13T13:00:00.000+09:00",215.95,216.8394,208.42,209.68,61368330,-0.033643653793,-0.108995878129,-0.114788702664,25.7856084743,228.451264172,233.20610239,-4.7548382183,-1.43155345332,-3.32328476498,236.9785,235.704,7.01245687799,0.0178737129284,0.172734338858,0.968737349651,,,,,"",,,0,0.0181705455933,0.021079740557,-0.0918542541015,1,-0.0047469812886,0.0388026546225,-0.115193994392,-0.110409666361,-0.0226766416363,-0.00682732474875,-0.0158493168875,0.0334436134967,23.2779870211,"validation",238.637666667,-0.121345750112,0.884806005608,0.878654249888,63679593.8,50729481.7,1.20971726782,54981007559,-0.382085695545,257.445662261,216.511337739,-0.16688531738,,,,,,,,,,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.0331853693304,-0.0244728632407,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2025-03-14T13:00:00.000+09:00",211.25,213.95,209.58,213.49,60107582,0.0181705455933,-0.106997950391,-0.116093238935,31.1487003267,226.149531222,231.745650361,-5.59611913889,-2.26446659043,-3.33165254846,235.5765,234.9298,6.82370995813,0.0177688379039,0.193083208301,0.811438509791,,,,,"",,,0,0.0023888706731,0.0223898074851,-0.0718534825987,1,0.00748760015261,0.0208412819535,-0.093755107152,-0.0912604531226,-0.0262125586158,-0.0106068977022,-0.0156056609137,0.0319626678445,23.2752365412,"validation",238.060333333,-0.103210530664,0.906244892848,0.896789469336,66446397.2,51054158.1,1.17732980499,55041115141,-0.373296389741,258.31943321,212.83356679,0.0144315863758,,,,,,,,,,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0209992240409,0.00231553729223,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2025-03-17T13:00:00.000+09:00",213.31,215.22,209.97,214,48073426,0.0023888706731,-0.0592579567434,-0.125102207686,31.8585531897,224.280372573,230.431157742,-6.15078516911,-3.04173030617,-3.10905486294,234.0465,234.2014,6.71130210398,0.0173634298088,0.2066307963,-0.305319271034,,,,,"",,,0,-0.0061214953271,0.0314485981308,-0.0536448598131,1,-0.0008431308258,0.0245913157525,-0.0856517828722,-0.0862565296365,-0.0287419867715,-0.0142136930195,-0.0145282937521,0.0313612247849,23.0542161235,"validation",237.443,-0.0987310638764,0.914348217128,0.901268936124,61646843,51413018.05,0.935043843434,55089188567,-0.36371085883,258.227107333,209.865892667,0.0854839433144,,,,,,,,,,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0148846217442,-0.0102088467567,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2025-03-18T13:00:00.000+09:00",214.16,215.15,211.49,212.69,42432426,-0.0061214953271,-0.0369045462778,-0.12999550047,30.9751570135,222.497238331,229.116997909,-6.61975957832,-3.7573361606,-2.86242341772,232.4575,233.5782,6.49335195369,0.0173098975668,0.218353654323,-0.780197606074,,,,,"",,,0,0.011989280173,0.0520005642014,-0.0496027081668,1,0.000747663551402,0.0171028037383,-0.0850370497833,-0.0894270098836,-0.0311239812794,-0.0176657866406,-0.0134581946388,0.0305296532686,22.9232590987,"validation",236.763166667,-0.101676147543,0.914962950217,0.898323852457,54905846.2,51093514.8,0.830485555087,55046756141,-0.359731949778,257.8364723,207.0785277,0.110553576276,,,,,,,,,,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.00675351215024,-0.00885178812747,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2025-03-19T13:00:00.000+09:00",214.22,218.76,213.75,215.24,54385391,0.011989280173,-0.00801917227394,-0.121002981174,34.767000332,221.380740126,228.089072138,-6.708332012,-4.34753533088,-2.36079668112,230.976,233.0158,6.46311252843,0.0177043553652,0.223088718004,0.213318997359,,,,,"",,,0,-0.00529641330608,0.0292231927151,-0.0974261289723,1,0.00719356810381,0.0235554092811,-0.0681282903851,-0.076285814095,-0.0311667534473,-0.0201985473466,-0.0109682061007,0.0300274694686,23.1833598127,"validation",236.216333333,-0.0888013671084,0.931871709615,0.911198632892,53273431,52202573.6,1.04181436373,55101141532,-0.33084405057,256.740069865,205.211930135,0.194613465913,,,,,,,,,,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.00575731955534,0.0216332965907,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2025-03-20T13:00:00.000+09:00",213.99,217.4899,212.22,214.1,48862947,-0.00529641330608,0.021079740557,-0.129072936582,33.87117252,220.26062626,227.052844572,-6.79221831175,-4.83647192705,-1.9557463847,229.3895,232.3978,6.37788306211,0.0175524311312,0.225098782599,-0.45247752835,,,,,"",,,0,0.0194768799626,0.0455394675385,-0.079962634283,1,-0.00580747073035,0.0244838320015,-0.0666530072213,-0.0787348245121,-0.0317245133664,-0.0225897801357,-0.00913473323072,0.0297892716586,23.0709731329,"validation",235.6215,-0.0913392877984,0.933346992779,0.908660712202,50772354.4,53029875.6,0.921422998775,55052278585,-0.402224281288,255.207148595,203.571851405,0.203894412703,,,,,,,,,,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.00852244065122,0.0125812869716,,,0,0,1
+"AAPL","애플","NASDAQ","USD","1d","2025-03-21T13:00:00.000+09:00",211.56,218.84,211.28,218.27,94127768,0.0194768799626,0.0223898074851,-0.111097536143,39.964841621,219.954376066,226.402263493,-6.44788742624,-5.15875502689,-1.28913239935,228.0255,231.919,6.46231998625,0.0184337225526,0.220429371035,3.0394966449,,,,,"",,,0,0.0112704448619,-0.00169514821093,-0.115041004261,0,-0.0118636151331,0.0353106025222,-0.0427824958174,-0.0588524441723,-0.0295408779321,-0.0236347414986,-0.00590613643353,0.029607000441,23.74589648,"validation",235.017833333,-0.0712619680634,0.957217504183,0.928738031937,57576391.6,55076392.45,1.70904018606,55146406353,-0.25353228541,253.157258773,202.893741227,0.305912907085,,,,,,,,,,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.0171902772551,0.0273924836308,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2025-03-24T13:00:00.000+09:00",221,221.48,218.58,220.73,44299483,0.0112704448619,0.0314485981308,-0.106717927964,43.2850788376,220.073702825,225.982095827,-5.90839300111,-5.30868262173,-0.599710379372,226.707,231.4796,6.2300114158,0.0186259276272,0.209236552801,-0.799484395545,,,,,"",,,0,0.0136818737824,0.00634259049518,-0.0950935532098,1,0.0125074449077,0.0132862967884,-0.02636442633,-0.0464386494533,-0.0267675123504,-0.0240505713846,-0.00271694096576,0.0282245794219,23.0034237998,"validation",234.442166667,-0.058488482945,0.97363557367,0.941511517055,56821603,54725046.8,0.809491916232,55190705836,-0.261580211202,250.424695588,202.989304412,0.37399703361,,,,,,,,,,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.0154548777123,0.0101445222308,,,0,0,0
+"AAPL","애플","NASDAQ","USD","1d","2025-03-25T13:00:00.000+09:00",220.77,224.1,220.08,223.75,34493583,0.0136818737824,0.0520005642014,-0.0942762305699,47.149372477,220.639287006,225.816755395,-5.17746838881,-5.28243977515,0.104971386338,225.5425,231.2176,6.07215345753,0.0190627327805,0.193500214613,-1.42696169744,,,,,"",,,0,-0.0099217877095,-0.00250279329609,-0.0855865921788,0,0.000181216871291,0.0182122955647,-0.00794750435062,-0.0322968493748,-0.0231395235254,-0.0236086693861,0.000469145860729,0.0271381160113,22.766813222,"validation",233.868,-0.0432637214155,0.992052495649,0.956736278585,55233834.4,54049062.35,0.638190220149,55225199419,-0.188525870884,247.363761077,203.721238923,0.458927671649,,,,,,,,,,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,0.0198595210335,0.0261225169193,,,0,0,-1
+"AAPL","애플","NASDAQ","USD","1d","2025-03-26T13:00:00.000+09:00",223.51,225.02,220.47,221.53,34532656,-0.0099217877095,0.0292231927151,-0.0783408221002,44.7363358587,220.776319774,225.499217958,-4.72289818386,-5.17053145689,0.447633273028,224.601,230.9602,5.96342821056,0.0184162558413,0.185065324509,-1.33839204696,,,,,"",,,0,0.0104726222182,0.0106531846702,-0.0594050467205,1,-0.00107262569832,0.0203351955307,-0.0136731359166,-0.0408304114735,-0.0213194519201,-0.0233400959549,0.00202064403479,0.0269192805063,22.7579740057,"validation",233.243166667,-0.0502186916516,0.986326864083,0.949781308348,51263287.4,53554016.95,0.644819155811,55190666763,-0.181024724234,245.383928475,203.818071525,0.426117245611,,,,,,,,,,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.0206756268645,-0.0172608760879,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-09-05T13:00:00.000+09:00",109,111.82,106.3,110.78,66042191,0.012151667428,0.0796218692135,-0.0516222926119,53.5047814141,107.302450446,108.512700134,-1.21024968761,-1.80774581587,0.597496128263,107.517,111.0018,4.67594695894,0.0281382887389,0.120641291934,0.534251077535,,,,,"",,,0,-0.0135403502437,-0.0493771438888,-0.0965878317386,0,-0.00411146642302,0.0504339881224,0.0303486890445,-0.00199816579551,-0.0109248031017,-0.016318340999,0.0053935378973,0.0422093063634,22.7133506061,"validation",112.5355,-0.0155995219286,1.03034868904,0.984400478071,57102989.2,59204784.45,1.11548739876,1565372887,-0.0235756546192,114.002494892,101.031505108,0.751561373042,,,,,,,,,,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,0.0130686549114,0.00962762373598,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-06T13:00:00.000+09:00",110.56,111.33,108.22,109.28,47736701,-0.0135403502437,0.0317220543807,-0.0348847478583,51.0458036633,107.606688839,108.569537161,-0.962848321861,-1.63876631707,0.67591799521,107.3195,111.0372,4.56409360473,0.0275150372015,0.111814999447,-0.85756741343,,,,,"",,,0,-0.0246156661786,-0.0143667642753,-0.0476756954612,0,-0.00198591803575,0.0280736595053,0.0182678823513,-0.0158253270075,-0.00881083749872,-0.014996031452,0.00618519395324,0.0417651318149,22.375124469,"validation",112.274833333,-0.026674128515,1.01826788235,0.973325871485,56480271.6,58884528.05,0.81068325723,1517636186,-0.018265157005,113.319464917,101.319535083,0.663375955298,,,,,,,,,,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.00624418963525,-0.00970955630354,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-07T13:00:00.000+09:00",106.14,107.69,105.09,106.59,49080149,-0.0246156661786,0,-0.0351226577351,46.8844332076,107.450275172,108.422904779,-0.972629607135,-1.50553897508,0.532909367948,107.1255,110.9612,4.53737263296,0.027525129968,0.10881457599,-0.717476260553,,,,,"",,,0,-0.00469087156394,0.000375269725115,-0.0345248147106,1,-0.0287335285505,0.0237920937042,-0.00499880980719,-0.0393939503178,-0.00912496113271,-0.0141245799332,0.00499961880053,0.0425684645179,22.3779549126,"validation",111.898166667,-0.0474374766343,0.995001190193,0.952562523366,55326831.8,58525682.15,0.838608747425,1468556037,-0.0122457222825,112.95390793,101.29709207,0.454061211362,,,,,,,,,,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.0187327165894,-0.011989706159,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-08T13:00:00.000+09:00",107.02,109.737,105.75,106.09,46271558,-0.00469087156394,0.00349981082104,-0.0375578336206,46.1316366846,107.241002068,108.250097017,-1.00909494908,-1.40625016988,0.397155220804,106.9185,110.8796,4.49806030204,0.0275341189296,0.105957974794,-0.87120101924,,,,,"",,,0,-0.00725798850033,-0.0433594118202,0.010839852955,0,0.00403414954499,0.0374050098508,-0.00774889284829,-0.0431964040274,-0.00951168770929,-0.0132552565735,0.00374356886421,0.0423985323974,22.3143258229,"validation",111.590833333,-0.0492946702611,0.992251107152,0.950705329739,52797349.4,57974370.45,0.798138171072,1422284479,-0.00285259759988,112.582933864,101.254066136,0.426868243157,,,,,,,,,,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,-0.00446326527572,-0.0133187898304,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-11T13:00:00.000+09:00",107.315,107.51,103,105.32,50611285,-0.00725798850033,-0.0377341251713,-0.0209166124384,44.9350623397,106.945463289,108.033052794,-1.08758950531,-1.34251803697,0.254928531657,106.806,110.7612,4.49891313761,0.0270834689013,0.106688483029,-0.52585672473,,,,,"",,,0,-9.4948727687e-05,-0.0280098746677,0.0156665400684,0,0.0115467998869,0.0425110755019,-0.0139130760444,-0.0491255060436,-0.0103265239775,-0.0127470379507,0.00242051397319,0.042716607839,22.3966884679,"validation",111.224,-0.0530820686183,0.986086923956,0.946917931382,51948376.8,57721547.45,0.876817882331,1371673194,0.00151495332095,112.503485059,101.108514941,0.369591584308,,,,,,,,,,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,-0.0108691170565,-0.0054749698388,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-12T13:00:00.000+09:00",104.2,106.74,103.18,105.31,44413572,-9.4948727687e-05,-0.0493771438888,-0.0595642078943,44.9187670304,106.693853552,107.83134518,-1.13749162766,-1.30151275511,0.164021127449,106.4725,110.5892,4.43184791349,0.0253463980105,0.0978041454578,-0.915263313906,,,,,"",,,0,0.022789858513,-0.0351343652075,0.0351343652075,0,-0.0106342575009,0.0338017470566,-0.0109183122402,-0.0477370303791,-0.0108013638558,-0.0123588714757,0.00155750761988,0.0420838278748,22.265964038,"validation",110.9085,-0.0504785476316,0.98908168776,0.949521452368,47622653,57071135.05,0.778214275239,1327259622,-0.0876857301965,111.679225939,101.265774061,0.388365547399,,,,,,,,,,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,0.0078444148717,0.0158055498751,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-13T13:00:00.000+09:00",105.1,108.74,104.83,107.71,44702254,0.022789858513,-0.0143667642753,-0.0326897171082,49.639040712,106.850183775,107.822356648,-0.972172873053,-1.2356447787,0.263471905642,106.2905,110.427,4.39457306253,0.0259344224979,0.0893049342614,-0.846279035033,,,,,"",,,0,-0.0100269241482,-0.0684244731223,0.00557051341565,0,-0.00199411261988,0.0371284778274,0.0133549094228,-0.024604489844,-0.00902583671946,-0.0114719596945,0.00244612297505,0.0408000470015,22.2949769139,"validation",110.702333333,-0.0270304450072,1.01335490942,0.972969554993,47015763.6,56615419.3,0.789577372255,1371961876,-0.00138448148877,111.036633058,101.544366942,0.649542794396,,,,,,,,,,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,0.0235310139269,0.0398492322602,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-14T13:00:00.000+09:00",108.43,109.1494,106.2212,106.63,45920612,-0.0100269241482,0.000375269725115,-0.00522436794477,47.6597373236,106.816309348,107.734033933,-0.917724585281,-1.17206074001,0.254336154732,106.2625,110.2806,4.28983212949,0.0246895278178,0.0890466534431,-0.720336490399,,,,,"",,,0,-0.0482040701491,-0.0986589140017,0.0202569633311,0,0.00668461609878,0.0271859623062,0.00345841665686,-0.0331028304162,-0.00860662651487,-0.0109918478853,0.00238522137046,0.0402310056222,22.3117895356,"validation",110.497333333,-0.0349993363339,1.00345841666,0.965000663666,46383856.2,56195085,0.817164205731,1326041264,0.00608507487799,110.993660006,101.531339994,0.538838255264,,,,,,,,,,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.0250937959673,-0.0290023636987,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-15T13:00:00.000+09:00",106.07,106.76,101.28,101.49,71103616,-0.0482040701491,-0.0433594118202,-0.0282458828035,39.5724020516,105.99687714,107.271512901,-1.27463576056,-1.19257574412,-0.0820600164343,106.115,110.0408,4.37484412024,0.0262998039662,0.0964502936441,0.978468616638,,,,,"",,,0,0.00867080500542,-0.0521233619076,0.0354714750222,0,-0.00525180530807,0.051392666229,-0.0435847900862,-0.0777057236952,-0.0125592251508,-0.0117506724221,-0.000808552728685,0.043106159427,22.699609023,"validation",110.320333333,-0.0800426636371,0.956415209914,0.919957336363,51350267.8,56797052.05,1.25188919906,1254937648,-0.00457797967703,111.232411455,100.997588545,0.0481113800747,,,,,,,,,,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.059238354553,-0.0477148931893,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-18T13:00:00.000+09:00",100.815,102.99,99.45,102.37,49061310,0.00867080500542,-0.0280098746677,-0.0292081555239,41.4056196011,105.438896042,106.908437871,-1.46954182938,-1.24796896117,-0.221572868209,105.961,109.8248,4.31521239737,0.0262802639802,0.101310050416,-0.489424733113,,,,,"",,,0,-0.00742405001465,-0.0487447494383,0.0399531112631,0,-0.00665090156666,0.0348802837718,-0.0338898273893,-0.0678790218603,-0.0143552000526,-0.0121907684006,-0.00216443165194,0.0421530956078,22.3371749996,"validation",110.1815,-0.0708966568798,0.966110172611,0.92910334312,51040272.8,56254283.8,0.872134647993,1303998958,-0.0142706287552,111.328457126,100.593542874,0.165484053653,,,,,,,,,,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.018881162983,0.0172800838949,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-19T13:00:00.000+09:00",101.75,102.8582,100.7,101.61,41704110,-0.00742405001465,-0.0351343652075,-0.0610792829422,40.2693817807,104.849835112,106.515960992,-1.66612587955,-1.33160034485,-0.334525534704,105.6305,109.5854,4.16114008327,0.0255393932245,0.105654525136,-0.946667722786,,,,,"",,,0,-0.0124987698061,-0.0556047633107,0.0347406751304,0,-0.00605646185406,0.0210823483442,-0.0380619234028,-0.0727779430472,-0.0163972628634,-0.0131050127433,-0.00329225012011,0.040952072466,22.1672521988,"validation",110.0415,-0.0766210929513,0.961938076597,0.923378907049,50498380.4,55873527.3,0.746401954831,1262294848,-0.0958226866769,111.210670159,100.050329841,0.139751128939,,,,,,,,,,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,-0.00140009401167,0.000878522660907,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-20T13:00:00.000+09:00",102.36,103.94,100.28,100.34,55180576,-0.0124987698061,-0.0684244731223,-0.0503501798221,38.3743113303,104.156014326,106.0584824,-1.90246807408,-1.4457738907,-0.456694183384,105.3645,109.3658,4.12534436304,0.0251976531112,0.114604639078,-0.0731233341205,,,,,"",,,0,-0.0421566673311,-0.0226230815228,0.0182379908312,0,0.00738116327133,0.0360200767641,-0.0476868394953,-0.0825285418293,-0.0189602160064,-0.0144087491598,-0.00455146684656,0.0411136571959,22.4346859845,"validation",109.922,-0.0871709030039,0.952313160505,0.912829096996,52594044.8,56265801.8,0.980712515146,1207114272,-0.102126439439,111.402130247,99.326869753,0.0839013160452,,,,,,,,,,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.0127058649644,-0.0111750756813,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-21T13:00:00.000+09:00",98.6,98.87,95.84,96.11,59704335,-0.0421566673311,-0.0986589140017,-0.121721648542,32.8322385826,102.918165968,105.321557778,-2.40339180969,-1.63729747449,-0.766094335194,104.6985,108.9964,4.15210547996,0.0250481783348,0.13303639974,0.214490362906,,,,,"",,,0,0.000936427010717,0.0691915513474,0.0654458433045,1,-0.0173410404624,0.0301973290811,-0.0820307836311,-0.118227757981,-0.0250066778659,-0.0170356619966,-0.00797101586925,0.0432015969198,22.4704085578,"validation",109.684,-0.123755515846,0.917969216369,0.876244484154,55350789.4,56518202.1,1.05637357137,1147409937,-0.202841894718,111.662855749,97.7341442509,-0.116604055667,,,,,,,,,,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,-0.0246666097471,-0.0171883874688,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-22T13:00:00.000+09:00",96.92,98.42,95.61,96.2,52169395,0.000936427010717,-0.0521233619076,-0.0550098231827,33.0537747039,101.884601973,104.645886831,-2.76128485827,-1.86209495125,-0.899189907023,104.4185,108.602,4.05624080282,0.0203799717695,0.149537847526,-0.173223900678,,,,,"",,,0,0.0122661122661,0.068814968815,0.058316008316,1,0.00842784309645,0.0292373322235,-0.07870731719,-0.114196791956,-0.0287035848053,-0.0193564963747,-0.0093470884306,0.04216466531,22.3364359361,"validation",109.451166667,-0.121069213515,0.92129268281,0.878930786485,51563945.2,53667715.4,0.972081531907,1199579332,-0.0632937879819,112.225758866,96.611241134,-0.0263371012226,,,,,,,,,,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,0.00365614136119,0.00480546079795,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-25T13:00:00.000+09:00",95.95,97.45,94.46,97.38,43223749,0.0122661122661,-0.0487447494383,-0.0476283618582,36.0327410434,101.191586285,104.107672992,-2.91608670707,-2.07289330241,-0.843193404657,104.175,108.2308,3.98008074548,0.0205861006143,0.160262610401,-1.19041208304,,,,,"",,,0,-0.0145820497022,0.0604846991169,0.0270075990963,1,-0.00259875259875,0.0310810810811,-0.0652267818575,-0.10025611933,-0.0299454375341,-0.0212866430726,-0.00865879446146,0.0408716445418,22.1605214985,"validation",109.220166667,-0.108406414566,0.934773218143,0.891593585434,50396433,52089248.55,0.829801738424,1242803081,-0.0955149092854,112.522678719,95.8273212807,0.0930006275684,,,,,,,,,,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.0171980735281,0.0334709877545,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-26T13:00:00.000+09:00",96.5,97.83,95.27,95.96,42866460,-0.0145820497022,-0.0556047633107,-0.0648084981971,34.0681204342,100.386726856,103.504141659,-3.11741480277,-2.28179760249,-0.835617200286,103.8425,107.7836,3.87864640651,0.020711228548,0.174670655183,-1.12128274119,,,,,"",,,0,0.0219883284702,0.042934556065,0.0595039599833,1,-0.00903676319573,0.0262887656603,-0.0759082264006,-0.109697579224,-0.0324866069484,-0.0237786327896,-0.00870797415888,0.0404194081546,22.1375316982,"validation",108.921,-0.118994500601,0.924091773599,0.881005499399,50628903,51463231.4,0.832953136324,1199936621,-0.19213645803,112.911618755,94.7733812446,0.0654208411768,,,,,,,,,,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.00144376717503,-0.00105678068638,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-27T13:00:00.000+09:00",96.82,99.23,96.35,98.07,51261502,0.0219883284702,-0.0226230815228,-0.0741125377644,39.3589850718,100.03030734,103.101612647,-3.07130530735,-2.43969914346,-0.631606163891,103.45,107.3864,3.83517166319,0.019940496816,0.180775377428,-0.0289976785464,,,,,"",,,0,0.0478229835832,0.0611807892322,-0.0205465483838,1,0.00896206752814,0.0300125052105,-0.0520057999033,-0.0867558648022,-0.0313174804461,-0.0248771198476,-0.00644036059846,0.0391064715325,22.3381320897,"validation",108.625166667,-0.0971705451929,0.947994200097,0.902829454807,49845088.2,51483792.05,0.995682329503,1251198123,-0.191660364497,112.800606397,94.0993936026,0.212318122947,,,,,,,,,,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.0211356993273,0.00604283307265,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-28T13:00:00.000+09:00",97.94,104.2,97.76,102.76,72542056,0.0478229835832,0.0691915513474,-0.0359320761798,49.1305346123,100.450260057,103.076308007,-2.62604794988,-2.47696890474,-0.14907904514,103.2585,107.113,4.02123083011,0.0228206872035,0.17900274516,2.26129382085,,,,,"",,,0,0.00058388478007,0.00145971195018,-0.0884585441806,1,-0.0013255837667,0.0656673804425,-0.00482768973014,-0.0406393248252,-0.0255551571612,-0.0241044074031,-0.00145074975807,0.0391322579808,22.7320732068,"validation",108.438666667,-0.0523675441724,0.99517231027,0.947632455828,52412632.4,52368527.45,1.38522237558,1323740179,-0.171527965123,112.500277481,94.0167225195,0.473030079925,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-09-29T13:00:00.000+09:00",104.69,104.94,102.56,102.82,56078641,0.00058388478007,0.068814968815,-0.0274309496784,49.2432165121,100.814835433,103.057322229,-2.24248679574,-2.43007248294,0.187585687199,103.1135,106.9644,3.90400005653,0.0227738743025,0.17793004847,0.435857652514,,,,,"",,,0,0.00437658043182,0.0429877455748,-0.0621474421319,1,0.0187816270923,0.0231607629428,-0.00284637802034,-0.0387456013403,-0.0218098307308,-0.0236342392817,0.00182440855086,0.0379692672294,22.475245454,"validation",108.261,-0.0502581723797,0.99715362198,0.94974182762,53194481.6,52226511,1.07375813406,1379818820,-0.0618993369096,112.286995026,93.9400049736,0.484002825578,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-02T13:00:00.000+09:00",102.21,103.71,101.7,103.27,45118574,0.00437658043182,0.0604846991169,-0.0564641388762,50.1353618406,101.192553059,103.073076138,-1.88052307902,-2.32016260216,0.439639523141,102.8045,106.8108,3.7687143382,0.0212482076177,0.169315600023,-0.740005282345,,,,,"",,,0,-0.0308899002615,0.0358284109616,-0.0686549820858,1,-0.00593269791869,0.0195487259288,0.00452801190609,-0.0331502057844,-0.0182097712697,-0.0224669565426,0.00425718527298,0.0364937962448,22.2621514779,"validation",108.096,-0.044645500296,1.00452801191,0.955354499704,53573446.6,51739632.3,0.872031206917,1424937394,-0.0718919894605,111.507702801,94.1012971987,0.526743028436,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-03T13:00:00.000+09:00",101.7963,103.29,99.17,100.08,48116980,-0.0308899002615,0.042934556065,-0.0965878317386,44.2038613115,101.02139105,102.851366794,-1.8299757445,-2.22212523063,0.392149486128,102.2695,106.6002,3.79380617119,0.0218097726601,0.155669712781,-0.326615571848,,,,,"",,,0,0.0398681055156,0.0892286171063,-0.0157873701039,1,-0.0142703592524,0.0398954197734,-0.0214091200211,-0.0611649884334,-0.0182851293415,-0.0222034895146,0.00391836017314,0.0379077355235,22.2951155537,"validation",107.871,-0.0722251578274,0.978590879979,0.927774842173,54623550.6,50843371.75,0.946376653315,1376820414,-0.185424831704,110.229631846,94.3093681544,0.362470870932,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-04T13:00:00.000+09:00",100.65,104.4,100.34,104.07,51023246,0.0398681055156,0.0611807892322,-0.0476756954612,51.8734495717,101.490407811,102.94163592,-1.45122810925,-2.06794580635,0.616717697097,102.009,106.4216,3.83139144468,0.0237618069178,0.143956403754,0.00186932154711,,,,,"",,,0,-0.0111463438071,0.0407418083982,0.0381474007879,1,0.00569544364508,0.0405675459632,0.0202040996383,-0.0220970178986,-0.0139447305588,-0.0198707197689,0.00592598921012,0.0368155226739,22.3928556406,"validation",107.750166667,-0.0341546262109,1.02020409964,0.965845373789,54575899.4,51007699,1.00030479712,1427843660,-0.0880186008783,109.351424395,94.6665756047,0.640348738309,,,,,,,,,,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,0.0639566709519,0.0798433736424,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-05T13:00:00.000+09:00",103.405,103.74,100.27,102.91,51789731,-0.0111463438071,0.00145971195018,-0.0345248147106,49.7331070773,101.708806609,102.939292519,-1.23048590946,-1.90045382697,0.669967917516,101.825,106.278,3.82914919863,0.0233021600447,0.138526518748,0.077837159285,,,,,"",,,0,0.0420756000389,0.0571373044408,0.0478087649402,1,-0.00638992985491,0.0333429422504,0.0106555364596,-0.0316904721579,-0.0119569129284,-0.0184671443686,0.00651023144025,0.0372087182842,22.3965572644,"validation",107.555666667,-0.0431931371972,1.01065553646,0.956806862803,50425434.4,51143178.1,1.01264201647,1376053929,-0.0904344542484,108.877731386,94.7722686142,0.576920553233,,,,,,,,,,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.0102775701912,-0.0032444364501,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-06T13:00:00.000+09:00",102.16,107.87,102.03,107.24,64864077,0.0420756000389,0.0429877455748,0.010839852955,56.8844367476,102.559759439,103.257863443,-0.698104004664,-1.65998386251,0.961879857847,101.8825,106.2008,3.97278139873,0.0251371873226,0.14149487588,1.46379737434,,,,,"",,,0,-0.00251771726968,-0.0200484893696,0.0467176426706,0,-0.00728792148479,0.0567486152949,0.0525850857606,0.0097852370227,-0.00650973521693,-0.015479148289,0.00896941307205,0.037045704949,22.6628738288,"validation",107.411,-0.00159201571534,1.05258508576,0.998407984285,52182521.6,52072804.05,1.2456421002,1440918006,0.017891802967,109.090425846,94.6745741541,0.871639505909,,,,,,,,,,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.0399413014867,0.0228875647838,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-10-09T13:00:00.000+09:00",106.01,107.31,104.79,106.97,39593192,-0.00251771726968,0.0358284109616,0.0156665400684,56.3461305183,103.238257987,103.532836522,-0.294578535044,-1.38690279702,1.09232426197,101.965,106.081,3.86901129882,0.0250818622669,0.145121627868,-1.30357346009,,,,,"",,,0,0.0190707675049,-0.00476769187623,0.0446854258203,0,-0.0114696008952,0.023498694517,0.0490854705046,0.008380388571,-0.00275384252635,-0.0129653435264,0.010211501,0.0361691249773,22.1667161638,"validation",107.2615,-0.00271765731413,1.0490854705,0.997282342686,51077445.2,51521899.4,0.768473066038,1401324814,0.0287757442421,109.363663393,94.5663366072,0.838236768878,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-10-10T13:00:00.000+09:00",107.49,110.12,106.4,109.01,57105529,0.0190707675049,0.0892286171063,0.0351343652075,59.4671345993,104.126218296,103.938552335,0.187665961497,-1.07198904531,1.25965500681,102.15,105.9732,3.85836763462,0.0253825359022,0.154528106588,0.545312185025,,,,,"",,,0,-0.00642142922668,-0.0355013301532,0.0407302082378,0,0.00486117603066,0.0347761054501,0.0671561429271,0.028656301782,0.00172154812858,-0.00983385969466,0.0115554078232,0.0353946209945,22.5518511214,"validation",107.106333333,0.0177736143832,1.06715614293,1.01777361438,52875155,52156497.25,1.09488811579,1458430343,0.125747249064,110.042523044,94.257476956,0.934588531561,,,,,,,,,,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,0.0216239801938,0.0452714803995,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-11T13:00:00.000+09:00",109.14,110.1,106.93,108.31,51085635,-0.00642142922668,0.0407418083982,0.00557051341565,57.9364832564,104.76987702,104.262363273,0.507513746974,-0.756088486857,1.26360223383,102.18,105.7874,3.80919851786,0.0249844247886,0.156212511111,-0.15585545739,,,,,"",,,0,0.00443172375589,-0.056689133044,0.0487489613147,0,0.0011925511421,0.0290799009265,0.0599921706792,0.0238459400647,0.00468575151855,-0.00698078189324,0.0116665334118,0.0351694074218,22.4340113862,"validation",106.946,0.0127541002001,1.05999217068,1.0127541002,52887632.8,52475666.3,0.973510935677,1407344708,0.0337135614417,110.160897193,94.1991028073,0.884042035125,,,,,,,,,,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.0261918426989,-0.0342453285977,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-12T13:00:00.000+09:00",108.4,111.31,107.5101,108.79,60959430,0.00443172375589,0.0571373044408,0.0202569633311,58.7210959026,105.388357478,104.597743771,0.790613707141,-0.446748048057,1.2373617552,102.288,105.7762,3.80853433801,0.0248757199075,0.161739402471,0.862138559827,,,,,"",,,0,-0.0340104789043,-0.0587370162699,0.0432025002298,0,0.000830948204229,0.0350835564583,0.0635656186454,0.0284922317119,0.00726733805626,-0.00410651758486,0.0113738556411,0.0350081288539,22.6151385375,"validation",106.818666667,0.0184549516938,1.06356561865,1.01845495169,54721572.6,53227607.2,1.14525963512,1468304138,0.133636360419,110.56,94.016,0.893012572534,,,,,,,,,,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.00770665539908,-0.0180496743252,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-13T13:00:00.000+09:00",108.65,108.97,104.75,105.09,52925932,-0.0340104789043,-0.0200484893696,0.0354714750222,50.8476353567,105.342456328,104.634207196,0.708249132261,-0.215748611994,0.923997744255,102.468,105.615,3.83792474244,0.023623904822,0.162997302026,0.0761218801771,,,,,"",,,0,0.0130364449519,-0.0312113426587,0.12846131887,0,-0.00128688298557,0.0387903299936,0.0255884764024,-0.0049708848175,0.00673945315692,-0.00205298898081,0.00879244213774,0.0365203610471,22.4392211107,"validation",106.732666667,-0.0153904771423,1.0255884764,0.984609522858,52333943.6,52318723,1.01160595988,1415378206,0.15332996373,110.819003772,94.116996228,0.656987116255,,,,,,,,,,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,-0.0244654312799,-0.01879784919,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-16T13:00:00.000+09:00",105.42,107.48,105.03,106.46,42464511,0.0130364449519,-0.00476769187623,0.0399531112631,53.3422246694,105.514386124,104.769451107,0.744935016532,-0.0236118862887,0.76854690282,102.6725,105.4278,3.73878726084,0.0237043606979,0.166155251153,-1.15631600389,,,,,"",,,0,-0.0123990231073,-0.0605861356378,0.0970317490137,0,0.00314016557237,0.0233133504615,0.0368891377925,0.00979058654359,0.00699732309348,-0.000221791154318,0.0072191142478,0.0351191739699,22.2319485777,"validation",106.657833333,-0.00185484110403,1.03688913779,0.998145158896,52908207.4,51988883.05,0.816799833133,1457842717,0.147958322986,111.202287512,94.142712488,0.722016081565,,,,,,,,,,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,0.0211426273919,0.0279128396139,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-17T13:00:00.000+09:00",103.54,106.29,101.6601,105.14,49642114,-0.0123990231073,-0.0355013301532,0.0347406751304,50.6736761676,105.456788258,104.796899173,0.659889085216,0.113088308012,0.546800777204,102.849,105.1944,3.81458102792,0.0238302420161,0.166855829596,-0.34656687771,,,,,"",,,0,-0.0282480502188,-0.0330036142286,0.140194027012,0,-0.0274281420252,0.0434895735488,0.0222753745783,-0.000517137794408,0.00627628956835,0.00107559737505,0.00520069219331,0.0362809684984,22.3756428996,"validation",106.566666667,-0.0133875508289,1.02227537458,0.986612449171,51415524.4,52385783.25,0.947625690029,1408200603,0.139260831802,111.429477609,94.2685223909,0.633500727138,,,,,,,,,,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.0222215364885,-0.0245390778856,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-18T13:00:00.000+09:00",103.38,104.78,101.74,102.17,50449952,-0.0282480502188,-0.056689133044,0.0182379908312,45.1951582168,104.951128526,104.602314049,0.348814477089,0.160233541828,0.188580935262,102.9405,104.9732,3.78496809735,0.024545545817,0.165343022546,-0.215092364781,,,,,"",,,0,0.00225115004404,-0.0598512283449,0.154937848684,0,-0.0167395853148,0.0289138291801,-0.00748490632938,-0.0267039587247,0.00341405967593,0.00156830323801,0.00184575643791,0.0370457873872,22.3631304461,"validation",106.386166667,-0.0396307790643,0.992515093671,0.960369220936,51288387.8,52149252.05,0.967414680303,1357750651,0.144428129914,111.450746706,94.4302532938,0.454731042084,,,,,,,,,,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.0292357868386,-0.0142423455453,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-19T13:00:00.000+09:00",103.81,105.6,101.84,102.4,52734201,0.00225115004404,-0.0587370162699,0.0654458433045,45.6848890171,104.558647215,104.439179675,0.119467539359,0.152080341334,-0.0326128019748,103.255,104.8118,3.78318466183,0.0224410329523,0.153442732642,0.121057783071,,,,,"",,,0,-0.00576171875,-0.08525390625,0.17021484375,0,0.0160516785749,0.0368014094157,-0.00828047067939,-0.0230107678716,0.00116667518906,0.00148515958334,-0.000318484394285,0.0369451627132,22.4096614911,"validation",106.258,-0.0363078544674,0.991719529321,0.963692145533,49643342,51800745.35,1.01802012005,1410484852,0.253929661844,111.176864679,95.3331353205,0.446035432654,,,,,,,,,,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,0.0212554544378,0.0329722616909,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-20T13:00:00.000+09:00",102.28,104.34,101.44,101.81,61317927,-0.00576171875,-0.0312113426587,0.058316008316,44.5842897932,104.135778412,104.244425625,-0.108647212872,0.0999348304929,-0.208582043365,103.5355,104.6434,3.72010004313,0.022525490157,0.140503086351,1.13451281578,,,,,"",,,0,-0.0176799921422,-0.0528435320695,0.184755917886,0,-0.001171875,0.0283203125,-0.0166657813021,-0.027076719602,-0.00106715659436,0.000981581676582,-0.00204873827095,0.0365396330726,22.5546911364,"validation",106.103166667,-0.0404621916719,0.983334218698,0.959537808328,51321741,52258171.95,1.17336532665,1349166925,0.143123637336,110.809028648,96.2619713515,0.381384945094,,,,,,,,,,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.0111270965493,0.0131021147279,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-23T13:00:00.000+09:00",100.812,102.42,99.315,100.01,50817440,-0.0176799921422,-0.0605861356378,0.0270075990963,41.314189713,103.501043272,103.930764468,-0.429721195813,-0.00599637476825,-0.423724821044,103.667,104.4922,3.67616432576,0.0228585784252,0.133304130941,-0.23570670064,,,,,"",,,0,0.016598340166,-0.038296170383,0.215178482152,0,-0.00980257342108,0.0304979864453,-0.0352764139022,-0.0428950677658,-0.0042967822799,-5.99577519073e-05,-0.00423682452799,0.0367579674609,22.3490203419,"validation",105.887333333,-0.0555055373321,0.964723586098,0.944494462668,52992326.8,52637856.5,0.96541621143,1298349485,0.0527627905973,110.576619671,96.7573803288,0.235368936783,,,,,,,,,,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,-0.0101094658264,-0.0104521728377,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-24T13:00:00.000+09:00",100.97,101.7899,99.38,101.67,51982918,0.016598340166,-0.0330036142286,0.0595039599833,45.2988894505,103.219344307,103.763300433,-0.543956126084,-0.113588325031,-0.430367801053,103.9525,104.286,3.58571687392,0.0227653728661,0.115972936401,-0.150201795336,,,,,"",,,0,-0.0552276974525,-0.0311793055965,0.172027146651,0,0.00959904009599,0.024096590341,-0.0219571438878,-0.0250848627812,-0.00535021270861,-0.00111722558308,-0.00423298712553,0.0352681899668,22.3881579971,"validation",105.675166667,-0.0379007366915,0.978042856112,0.962099263308,53460487.6,53093679.4,0.979079215972,1350332403,0.141632472735,109.980338336,97.9246616644,0.31067010486,,,,,,,,,,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,0.00535957256961,-0.0111223318344,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-25T13:00:00.000+09:00",100.42,101.03,95.23,96.055,53424477,-0.0552276974525,-0.0598512283449,-0.0205465483838,36.3164841207,102.117137491,103.192315216,-1.07517772529,-0.305906205083,-0.769271520205,103.85175,103.9801,3.78959424007,0.0256129138735,0.124580856681,0.030155537266,,,,,"",,,0,-0.0248295247514,0.124772265889,0.27541512675,1,-0.012294678863,0.0570473099243,-0.075075769065,-0.0762174685348,-0.011193355112,-0.00318469840282,-0.00800865670923,0.0394523370992,22.358700514,"validation",105.316083333,-0.0879360781394,0.924924230935,0.912063921861,54055392.6,53201828.15,1.00418498495,1296907926,0.0429588649389,110.320719991,97.3827800086,-0.102626848658,,,,,,,,,,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,-0.0466940642813,-0.0373646390727,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-26T13:00:00.000+09:00",95.99,97.52,93.115,93.67,49896360,-0.0248295247514,-0.08525390625,-0.0884585441806,33.2963576638,100.817577877,102.486958533,-1.66938065657,-0.57860109538,-1.09077956119,103.39725,103.7097,3.83355179435,0.0235402898121,0.151710929295,-0.366937611514,,,,,"",,,0,0.0294651435892,0.151168997545,0.305754243621,1,-0.000676695643121,0.0458591431992,-0.0940764865603,-0.0968057954078,-0.0178219350547,-0.0061770160711,-0.0116449189836,0.0409261427816,22.2652365796,"validation",105.05475,-0.108369683427,0.90592351344,0.891630316573,53487824.4,52069543.35,0.958263829291,1247011566,-0.0736789762916,111.240496442,95.554003558,-0.120103554818,,,,,,,,,,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,0.00229082630244,0.010184226481,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-27T13:00:00.000+09:00",95.8,97.35,94.59,96.43,52458653,0.0294651435892,-0.0528435320695,-0.0621474421319,39.560316492,100.142565896,102.038294938,-1.89572904254,-0.842026684812,-1.05370235773,103.07775,103.5495,3.82258380904,0.0246575090661,0.163203131027,0.0974196413879,,,,,"",,,0,-0.00259255418438,0.164056828788,0.271907082858,1,0.0227394042917,0.0294651435892,-0.0644925796304,-0.0687545569993,-0.0196591210468,-0.00873199922029,-0.0109271218265,0.0396410225971,22.3443532121,"validation",104.776083333,-0.0796563783243,0.93550742037,0.920343621676,51715969.6,51888543.95,1.01098718535,1299470219,-0.0774242201491,111.48905577,94.6664442304,0.10483246109,,,,,,,,,,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,0.0278427555035,0.0232273268251,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-30T13:00:00.000+09:00",96.14,97.04,94.7,96.18,43716642,-0.00259255418438,-0.038296170383,-0.0686549820858,39.2012172339,99.5329403732,101.604347165,-2.07140679175,-1.0879027062,-0.98350408555,102.72325,103.3641,3.71668496554,0.0246014245336,0.173877078767,-1.36382659633,,,,,"",,,0,0.0241214389686,0.161883967561,0.268558951965,1,-0.00300736285388,0.0242663071658,-0.0636978483449,-0.0695028544727,-0.021536772632,-0.0113111115221,-0.0102256611099,0.0386430127421,22.1594608475,"validation",104.44875,-0.0791656195024,0.936302151655,0.920834380498,50295810,51818447.35,0.843650171622,1255753577,-0.163246706194,111.653859316,93.7926406843,0.133661614304,,,,,,,,,,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,-0.00595366517487,-0.0141224343431,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-10-31T13:00:00.000+09:00",96.235,98.8188,94.07,98.5,79547126,0.0241214389686,-0.0311793055965,-0.0157873701039,44.2579536677,99.3740264697,101.374395523,-2.00036905347,-1.27039597565,-0.729973077819,102.64425,103.1697,3.790407468,0.0244316600555,0.176335193378,3.11353452196,,,,,"",,,0,0.0968527918782,0.151776649746,0.257360406091,1,0.000571844458307,0.0493740902475,-0.0403748870492,-0.0452623202355,-0.0203083152637,-0.0128974210726,-0.00741089419106,0.0384812940913,22.7819167322,"validation",104.143583333,-0.0541904085945,0.959625112951,0.945809591405,55808651.6,53389954.65,1.48992683214,1335300703,-0.0388834484616,111.694146836,93.5943531636,0.271033301544,,,,,,,,,,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,0.0382133218536,0.0518845412509,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-11-01T13:00:00.000+09:00",98.58,108.15,98.5,108.04,138641522,0.0968527918782,0.124772265889,0.0381474007879,59.2622982906,100.707253167,101.868144003,-1.16089083627,-1.24849494778,0.0876041115101,102.84275,103.2173,4.20894979171,0.031323521479,0.181557071215,3.97218838459,,,,,"",,,0,-0.00194372454646,0.0513698630137,0.121436504998,1,0.000812182741117,0.0979695431472,0.0505358909597,0.0467237565796,-0.0107450095915,-0.0115558584578,0.000810848866255,0.0389573286904,23.4299037104,"validation",104.057083333,0.0382762666325,1.05053589096,1.03827626663,72852060.6,57770868.45,2.39985178897,1473942225,0.0398977600968,112.178664243,93.5068357571,0.778347136917,,,,,,,,,,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,0.0865059510229,0.0926006522232,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-11-02T13:00:00.000+09:00",107.96,109.405,105.91,107.83,71376954,-0.00194372454646,0.151168997545,0.0478087649402,58.8865424144,101.803060372,102.309762966,-0.506702593882,-1.100136477,0.593433883116,103.08875,103.1853,4.15795337802,0.0311891382871,0.185975132637,0.615384338739,,,,,"",,,0,0.0409904479273,0.0524900306037,0.125753500881,1,-0.000740466493891,0.0323491299519,0.045991924434,0.0450131947089,-0.00469908739574,-0.010202508365,0.00550342096926,0.0385602650285,22.7640415151,"validation",104.013083333,0.0366965053275,1.04599192443,1.03669650533,77148179.4,58750229.6,1.21492212858,1402565271,0.0225627560781,112.674721977,93.5027780227,0.74730147403,,,,,,,,,,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.0200010421919,-0.0474099529192,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-11-03T13:00:00.000+09:00",109.05,113.39,107.86,112.25,65632202,0.0409904479273,0.164056828788,0.0467176426706,64.052841197,103.410281853,103.04607682,0.364205032988,-0.807268175001,1.17147320799,103.33925,103.3943,4.2580995653,0.0311216605271,0.198296875153,0.333335587929,,,,,"",,,0,-0.00445434298441,0.0564810690423,0.0563028953229,1,0.0113141055365,0.0512844291941,0.0862281272605,0.085649789205,0.00324458826715,-0.00719169866371,0.0104362869309,0.0379340718512,22.7203055444,"validation",104.04675,0.0788419628677,1.08622812726,1.07884196287,79782889.2,58788635.85,1.11640967767,1468197473,0.0232013097477,113.585175178,93.0933248222,0.934843601009,,,,,,,,,,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.0302270213849,0.0290733628903,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-11-06T14:00:00.000+09:00",112.6,113.08,110.22,111.75,49270370,-0.00445434298441,0.161883967561,0.0446854258203,63.0870830444,104.693315414,103.69081187,1.00250354369,-0.445313831262,1.44781737495,103.57825,103.5843,4.15823531064,0.0311409355614,0.208199961081,-0.495557836301,,,,,"",,,0,0.0152125279642,0.0451006711409,0.0593288590604,1,0.00311804008909,0.0254788418708,0.0788944590201,0.0788314445336,0.00897094893684,-0.00398491124172,0.0129558601786,0.0372101593793,22.4290976778,"validation",104.116416667,0.0733177684915,1.07889445902,1.07331776849,80893634.8,59272494.75,0.831251834562,1418927103,0.0148486149218,114.360743809,92.7957561906,0.878935993122,,,,,,,,,,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0610467241459,-0.0778511846186,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-11-07T14:00:00.000+09:00",111.86,114.65,111.22,113.45,50550151,0.0152125279642,0.151776649746,0.0407302082378,65.0183144549,106.040497658,104.413714695,1.62678296326,-0.0308944723576,1.65767743562,103.80025,103.8011,4.10621850274,0.0310505111879,0.219394364822,-0.414155411405,,,,,"",,,0,0.00123402379903,0.0566769501983,0.0297047157338,1,0.000984340044743,0.0306935123043,0.0929646123203,0.0929556623196,0.0143392063752,-0.000272317958199,0.0146115243334,0.0361940811171,22.469838702,"validation",104.140916667,0.0893892970342,1.09296461232,1.08938929703,75094239.8,58944725.85,0.857585649455,1469477254,0.00937056779949,115.186844959,92.4136550415,0.923732908527,,,,,,,,,,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0385543998696,0.0331766711532,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-11-08T14:00:00.000+09:00",113.55,115.3166,112.88,113.59,41880606,0.00123402379903,0.0513698630137,0.0487489613147,65.1798804673,107.201959557,105.093439532,2.1085200246,0.396988427033,1.71153159756,104.06425,103.9545,3.98696003825,0.0309856670526,0.231007638697,-0.808170569893,,,,,"",,,0,-0.000880359186548,0.0388238401268,0.130117087772,1,0.000881445570736,0.0214773027766,0.0915371993744,0.0926895901572,0.0185625497367,0.00349492408692,0.0150676256498,0.0350995689608,22.2829288882,"validation",104.17825,0.0903427538858,1.09153719937,1.09034275389,55742056.6,58484474.4,0.716097843567,1511357860,0.0889237298164,116.084068333,92.0444316673,0.89625182912,,,,,,,,,,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.0103749262688,0.0174282084491,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-11-09T14:00:00.000+09:00",114.095,115.81,113.06,113.49,61146862,-0.000880359186548,0.0524900306037,0.0432025002298,64.9491317624,108.169350394,105.715406974,2.45394341995,0.808379425616,1.64556399433,104.29925,104.0925,3.89860574981,0.0309937566291,0.240695743194,0.129124572374,,,,,"",,,0,0.0449378799894,0.0558639527712,0.135959115341,1,0.00444581389207,0.0242098776301,0.0881190420832,0.090280279559,0.0216225519425,0.0071229132577,0.0144996386848,0.0343519759433,22.6605038298,"validation",104.28325,0.0882859903196,1.08811904208,1.08828599032,53696038.2,58493846,1.0453554721,1450210998,-0.0154658491767,116.851442747,91.7470572533,0.866101373102,,,,,,,,,,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.00313504819638,0.00916871481903,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-11-10T14:00:00.000+09:00",114.35,119.7,114.03,118.59,75204072,0.0449378799894,0.0564810690423,0.12846131887,70.654922423,109.772527257,106.669080532,3.10344672491,1.26739288548,1.83605383944,104.97425,104.3499,4.06370533911,0.0311085833155,0.267041562836,0.749237916654,,,,,"",,,0,-0.0151783455603,0.0171178008264,0.133400792647,1,0.00757776015508,0.0499603489294,0.129705618283,0.13646491276,0.0261695482327,0.0106871817647,0.015482366468,0.0342668466069,22.9113881025,"validation",104.519083333,0.134625335565,1.12970561828,1.13462533556,55610412.2,59607753,1.26164916836,1525415070,0.092300798522,118.990493889,90.9580061112,0.985713223458,,,,,,,,,,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.0521152289025,0.0618272892338,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-11-13T14:00:00.000+09:00",118.34,118.68,116,116.79,46741889,-0.0151783455603,0.0451006711409,0.0970317490137,66.5379899554,110.852138448,107.41877827,3.43336017781,1.70058634394,1.73277383386,105.49075,104.4967,3.96486924346,0.0314199209033,0.283035136581,-0.633082182653,,,,,"",,,0,0.0264577446699,0.040585666581,0.178268687388,1,-0.00210810355005,0.0225988700565,0.107111287009,0.11764294949,0.0293977239302,0.0145610612547,0.0148366626754,0.0339487048845,22.4205287518,"validation",104.708083333,0.115386666263,1.10711128701,1.11538666626,55104716,59821621.9,0.781354425297,1478673181,0.0174104808081,120.419544417,90.5619555828,0.878438127161,,,,,,,,,,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.0127298673518,0.00368623236216,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-11-14T14:00:00.000+09:00",119.7,122.11,119.22,119.88,61017449,0.0264577446699,0.0566769501983,0.140194027012,69.7920342281,112.241040225,108.341831732,3.89920849357,2.14031077387,1.7588977197,106.22775,104.6787,4.0616642975,0.0314776536003,0.304796785122,0.0305458502112,,,,,"",,,0,-0.0156823490157,-0.00600600600601,0.152736069403,0,0.0249165168251,0.0247452692868,0.128518678029,0.145218654798,0.0325259300431,0.0178537768925,0.0146721531507,0.0338810835627,22.713161673,"validation",104.902416667,0.14277634214,1.12851867803,1.14277634214,57198175.6,60390388.65,1.01038344617,1539690630,0.108866683871,122.416688345,90.0388116546,0.921653653524,,,,,,,,,,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,0.0141894649748,0.000928961838898,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-11-15T14:00:00.000+09:00",120.54,120.59,116.8701,118,59555593,-0.0156823490157,0.0388238401268,0.154937848684,65.6114668025,113.127034037,109.057251603,4.06978243335,2.52620510576,1.54357732759,107.01925,104.8531,4.03725256196,0.0308863703057,0.314939561766,-0.0632280069732,,,,,"",,,0,0.0155084745763,0.0382203389831,0.169491525424,1,0.00550550550551,0.0310301968635,0.102605372398,0.125383989601,0.0344896816386,0.0214085178455,0.0130811637931,0.0342140047624,22.673105395,"validation",105.108083333,0.122653903085,1.1026053724,1.12265390309,60733173,60845670.7,0.978797543274,1480135037,0.100569510199,123.871547848,90.1669521522,0.825793850168,,,,,,,,,,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.0376365255286,-0.034783571645,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-11-16T14:00:00.000+09:00",117.2,120.726,116.41,119.83,49661870,0.0155084745763,0.0558639527712,0.17021484375,67.643227234,114.15825957,109.855232966,4.30302660345,2.8815694053,1.42145719815,107.89075,105.1179,4.05716309325,0.0309046894122,0.326128206319,-0.538701286877,,,,,"",,,0,0.00659267295335,0.0206959859801,0.16122840691,1,-0.00677966101695,0.0365762711864,0.110660552457,0.13995808516,0.0359094267166,0.0240471451665,0.0118622815501,0.0338576574585,22.5068220653,"validation",105.281416667,0.138187571881,1.11066055246,1.13818757188,58436174.6,60692054.15,0.818259831464,1529796907,0.0982929781097,125.483858388,90.2976416121,0.839316104259,,,,,,,,,,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.0149012367844,0.0133462723424,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-11-17T14:00:00.000+09:00",119.64,121.49,118.82,120.62,38538695,0.00659267295335,0.0171178008264,0.184755917886,68.5082282669,115.152373482,110.652623117,4.49975036517,3.20520559727,1.29454476789,108.83125,105.4085,3.95808001516,0.0307393310741,0.334337001935,-0.999023866202,,,,,"",,,0,0.00754435417012,0.0168297131487,0.151550323329,1,-0.00158557957106,0.0222815655512,0.108321369092,0.144309993976,0.0373051762989,0.0265727540812,0.0107324222177,0.0328144587561,22.2598184677,"validation",105.595083333,0.142288032666,1.10832136909,1.14228803267,51103099.2,59553092.55,0.64713171642,1568335602,0.184011163498,127.024406921,90.6380930791,0.823988575793,,,,,,,,,,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,0.0139595033274,0.0214488576879,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-11-20T14:00:00.000+09:00",120.7,121.93,120.07,121.53,43173925,0.00754435417012,0.040585666581,0.215178482152,69.5190597753,116.133546792,111.458354738,4.67519205466,3.49920288875,1.17598916591,109.90725,105.7327,3.80821715693,0.0301312692288,0.337040033407,-0.752501367126,,,,,"",,,0,-0.0195013576895,0.00394964206369,0.153213198387,1,0.000663239927044,0.0154203283038,0.105750530561,0.149407893679,0.0384694483227,0.0287929144142,0.00967653390859,0.0313356138973,22.3809084291,"validation",105.916416667,0.147414195313,1.10575053056,1.14741419531,50389506.4,59170916.8,0.729647727885,1611509527,0.264623280267,128.428821606,91.3856783942,0.813762521004,,,,,,,,,,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,-0.00109989548067,-0.0100012619288,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-11-21T14:00:00.000+09:00",120.54,120.65,117.94,119.16,41064750,-0.0195013576895,-0.00600600600601,0.172027146651,63.77736763,116.599154978,112.028846979,4.5703079988,3.71342391076,0.856884088039,110.78175,106.0097,3.79263021715,0.0307705739558,0.334619763893,-0.813960525741,,,,,"",,,0,0.0281134608929,0.0393588452501,0.136874790198,1,-0.00814613675636,0.0222990208179,0.0756284315783,0.124048082392,0.0383543806546,0.0311633426549,0.00719103799965,0.0318280481466,22.3111277753,"validation",106.19225,0.122115785286,1.07562843158,1.12211578529,46398966.6,58625008.4,0.700464718398,1570444777,0.187729076726,129.316631514,92.2468684857,0.726013044473,,,,,,,,,,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.0272165150433,-0.0243348304105,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-11-22T14:00:00.000+09:00",120,124.7623,119.9516,122.51,56894486,0.0281134608929,0.0382203389831,0.27541512675,67.8228038259,117.508515751,112.805228685,4.70328706616,3.91139654184,0.791890524317,112.1045,106.3057,3.9218923445,0.0273168319187,0.319478472907,-0.0883731735895,,,,,"",,,0,-0.0016325197943,-0.0110195086115,0.142029222104,0,0.00704934541793,0.04037176905,0.0928196459553,0.152431149035,0.038391046169,0.0319271613896,0.00646388477934,0.0320128344176,22.664901647,"validation",106.46875,0.150666275316,1.09281964596,1.15066627532,45866745.2,58798508.85,0.967617837812,1627339263,0.280986153784,130.011987233,94.197012767,0.790534899303,,,,,,,,,,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,0.0276035860513,0.0310510014371,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-11-24T14:00:00.000+09:00",122.03,123.25,121.54,122.31,19001007,-0.0016325197943,0.0206959859801,0.305754243621,67.3392735783,118.247205635,113.509285819,4.73791981618,4.07670119671,0.661218619474,113.5365,106.6193,3.76390003418,0.0261715013523,0.286943087374,-1.65066355391,,,,,"",,,0,0.00277982176437,-0.00752187065653,0.141362112665,0,-0.00391804750633,0.0139580442413,0.0772747090143,0.147165663252,0.0387369783025,0.0333308903337,0.00540608796888,0.0307734448056,21.5665613417,"validation",106.73075,0.145967774048,1.07727470901,1.14596777405,39734572.6,57253741.2,0.331873631343,1608338256,0.315548540957,129.82575692,97.2472430802,0.769303260523,,,,,,,,,,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.0056558665021,-0.00043150996563,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-11-27T14:00:00.000+09:00",122.07,123.89,121.772,122.65,32743006,0.00277982176437,0.0168297131487,0.271907082858,67.7600734088,118.924558614,114.186375758,4.73818285605,4.20899752858,0.52918532747,114.8475,107.0425,3.64633574602,0.0260164993906,0.256263797768,-0.989738213653,,,,,"",,,0,-0.00521810028536,-0.0332653893192,0.169262128007,0,-0.00196222712779,0.0173166544027,0.0679379176734,0.145806572156,0.038631739552,0.0343171425078,0.00431459704419,0.0297296024951,22.1135347109,"validation",107.012916667,0.146123326234,1.06793791767,1.14612332623,38575434.8,56267958.85,0.581912098274,1641081262,0.303557344163,129.563128257,100.131871743,0.765109306368,,,,,,,,,,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,0.00316834549436,0.00860804262326,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-11-28T14:00:00.000+09:00",121.98,122.54,120.79,122.01,32047063,-0.00521810028536,0.00394964206369,0.268558951965,66.0353790931,119.399241905,114.76590348,4.63333842453,4.29386570777,0.339472716764,116.139,107.4353,3.51874033559,0.0260984357403,0.211221391897,-0.976390833682,,,,,"",,,0,0.0150807310876,-0.0297516597,0.19719695107,0,-0.00546269873624,0.0142682429678,0.0505514943301,0.135660253194,0.0379750710969,0.035192735905,0.0027823351919,0.0288397699827,22.0868191079,"validation",107.22225,0.137916803648,1.05055149433,1.13791680365,36350062.4,55684479.9,0.575511579843,1609034199,0.317216415269,128.404520617,103.873479383,0.739329425283,,,,,,,,,,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,-0.0156762556431,-0.0128577176874,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-11-29T14:00:00.000+09:00",123.98,125.725,123.48,123.85,37876317,0.0150807310876,0.0393588452501,0.257360406091,68.5164781549,120.083973919,115.438799519,4.6451744007,4.36412744635,0.281046954346,117.4065,107.8801,3.53275888305,0.0259676094224,0.164879056273,-0.659141918544,,,,,"",,,0,-0.0217198223658,-0.0567622123537,0.201130399677,0,0.0161462175232,0.0184001311368,0.054881969908,0.148033789364,0.0375064545878,0.0352372018277,0.00226925276016,0.0285244964316,22.2689077496,"validation",107.440083333,0.152735516928,1.05488196991,1.15273551693,35712375.8,53600939.45,0.70663531999,1646910516,0.290675701021,127.08543646,107.72756354,0.832861984709,,,,,,,,,,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,0.0158540005502,0.00773175259563,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-11-30T14:00:00.000+09:00",123.61,124.05,119.65,121.16,44494211,-0.0217198223658,-0.0110195086115,0.121436504998,61.4491923843,120.249516393,115.862592147,4.38692424641,4.36868680637,0.0182374400437,118.0625,108.2965,3.59470467712,0.0182792402071,0.148873203794,-0.319575130284,,,,,"",,,0,0.001898316276,0.059508088478,0.216655661935,1,-0.00193782801776,0.0355268469923,0.0262361037586,0.118780385331,0.0362076943414,0.0360571707359,0.000150523605511,0.0296690712869,22.4079816351,"validation",107.638083333,0.125623907895,1.02623610376,1.1256239079,33232320.8,48893573.9,0.910021654195,1602416305,0.131381355209,126.850671311,109.274328689,0.676231202728,,,,,,,,,,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,-0.0278631426955,-0.0329546844834,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-01T14:00:00.000+09:00",119.88,121.4001,118.645,121.39,37048002,0.001898316276,-0.00752187065653,0.125753500881,61.811891096,120.42497541,116.272029766,4.15294564409,4.32553857391,-0.172592929824,118.7405,108.8021,3.53473291447,0.0182157502836,0.126793121169,-0.780769982396,,,,,"",,,0,-0.0232309086416,0.0620314688195,0.141609687783,1,-0.0105645427534,0.0227393529218,0.0223133640165,0.115695377203,0.0342115960465,0.0356334012185,-0.00142180517196,0.0291188146838,22.2267334843,"validation",107.88475,0.125182196742,1.02231336402,1.12518219674,36841719.8,47177126.3,0.785295860634,1639464307,0.25107404221,126.268239302,111.212760698,0.675982449291,,,,,,,,,,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.0138417231446,0.00723690804206,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-04T14:00:00.000+09:00",119.75,119.9,116.37,118.57,39854418,-0.0232309086416,-0.0332653893192,0.0563028953229,54.9816468802,120.139594577,116.442249783,3.69734479447,4.19989981802,-0.502555023553,119.0565,109.2495,3.64082342058,0.0174263386615,0.116200625577,-0.488932169344,,,,,"",,,0,-0.00160242894493,0.133591970988,0.14126676225,1,-0.0135101738199,0.0290798253563,-0.00408629516238,0.0853138915968,0.0311828016738,0.035421268601,-0.00423846692716,0.0307061096447,22.2762473265,"validation",108.09275,0.0969283323812,0.995913704838,1.09692833238,38264002.2,45888237.1,0.868510549079,1599609889,0.143187474944,125.97371989,112.13928011,0.464834138008,,,,,,,,,,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,-0.0271989566733,-0.0247782226012,,,0,1,1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-05T14:00:00.000+09:00",117.43,118.49,116.45,118.38,39191565,-0.00160242894493,-0.0297516597,0.0593288590604,54.5443232593,119.868887719,116.585786836,3.28310088329,4.01654003108,-0.733439147783,119.388,109.6695,3.53219317625,0.0173772319459,0.101654904478,-0.499491877758,,,,,"",,,0,-0.0131779016726,0.162442980233,0.148927183646,1,-0.00961457366956,0.0172050265666,-0.00844305960398,0.0794249996581,0.0277335773213,0.0339292112779,-0.0061956339566,0.0298377527982,22.2578718925,"validation",108.310416667,0.0929696666603,0.991556940396,1.09296966666,39692902.6,45384296.85,0.863549018497,1560418324,0.155881252791,125.456187868,113.319812132,0.416943903028,,,,,,,,,,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.00661642232448,0.0166711190684,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-06T14:00:00.000+09:00",120.69,122.8313,116.38,116.82,60599029,-0.0131779016726,-0.0567622123537,0.0297047157338,50.9602843615,119.39982807,116.603135959,2.79669211091,3.77257044704,-0.975878336132,119.5565,110.0867,3.74070080652,0.0174838042152,0.0931046797879,1.14989023911,,,,,"",,,0,0.0988700564972,0.182931004965,0.186269474405,1,0.0195134313229,0.0544965365771,-0.0228887597078,0.0611636101364,0.0239401824252,0.0322938747393,-0.00835369231409,0.0320210649419,22.6804237166,"validation",108.50225,0.0766597006053,0.977111240292,1.07665970061,44237445,45886740.75,1.3206217746,1499819295,0.0330618829144,125.122134825,113.990865175,0.2541610179,,,,,,,,,,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,-0.0136189107012,-0.0207512376287,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-07T14:00:00.000+09:00",120.785,128.68,119.56,128.37,118579097,0.0988700564972,0.059508088478,0.130117087772,67.8200259914,120.779854521,117.474755518,3.30509900308,3.67907615825,-0.373977155171,120.2955,110.6927,4.32065074891,0.0274728966278,0.101413573664,3.39071884535,,,,,"",,,0,0.00428449014567,0.0750175274597,0.138739580899,1,0.033941105975,0.0780688238315,0.067122211554,0.159697071261,0.0257466620167,0.0286599373549,-0.00291327533825,0.0336577919211,23.4460075003,"validation",108.846583333,0.179366371169,1.06712221155,1.17936637117,59054422.2,49721665.3,2.38485771312,1618398392,0.107639729436,126.395298275,114.195701725,1.16186614995,,,,,,,,,,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,0.100196507779,0.106606103548,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-08T14:00:00.000+09:00",129.54,131,126.89,128.92,89341014,0.00428449014567,0.0620314688195,0.135959115341,68.3775503795,122.032184595,118.322551405,3.70963318922,3.68518756444,0.0244456247724,121.067,111.2159,4.30560426684,0.0274265627999,0.105053482581,1.73973374034,,,,,"",,,0,0.0425845485572,0.0793515358362,0.157772261868,1,0.00911427903716,0.0320168263613,0.0648649095129,0.159186770956,0.0287746911978,0.0285850726376,0.000189618560133,0.0333974888834,23.1671632808,"validation",109.218083333,0.180390609919,1.06486490951,1.18039060992,69513024.6,51131372.9,1.74728369165,1707739406,0.251830132259,127.426254988,114.707745012,1.1174465417,,,,,,,,,,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.00606032360354,-0.0168296269227,,,1,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-11T14:00:00.000+09:00",130.56,135.04,128.25,134.41,98668281,0.0425845485572,0.133591970988,0.133400792647,73.3422792221,123.936463888,119.514214264,4.42224962349,3.83259997625,0.589649647238,121.858,111.8477,4.48306110493,0.0272670863577,0.139571717783,1.95052372171,,,,,"",,,0,0.0238077523994,0.0334052525854,0.105126106688,1,0.0127210673286,0.0526683214397,0.103005137127,0.201723414965,0.0329011950263,0.0285142472751,0.0043869477512,0.0333536277429,23.3081689151,"validation",109.76675,0.224505599373,1.10300513713,1.22450559937,81275797.2,52304583.35,1.88641749309,1806407687,0.268611849099,130.361965193,113.354034807,1.2380086651,,,,,,,,,,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,0.0396018450602,0.0367076503071,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-12T14:00:00.000+09:00",132.25,139.89,131.9,137.61,111677821,0.0238077523994,0.162442980233,0.178268687388,75.7337496526,126.040084828,120.854642837,5.18544199082,4.10316837917,1.08227361165,122.899,112.5345,4.73355674029,0.0270302506457,0.172584458953,2.07850479378,,,,,"",,,0,0.00421480997021,0.018457960904,0.0756485720514,1,-0.0160702328696,0.0594449817722,0.119699916191,0.222825000333,0.03768215966,0.0298173706792,0.00786478898083,0.0343983485233,23.455552283,"validation",110.354083333,0.246986027552,1.11969991619,1.24698602755,95773048.4,55551379.95,2.01035187786,1918085508,0.395500820498,133.50422871,112.29377129,1.19357297243,,,,,,,,,,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.019883559413,0.0186835380923,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-12-13T14:00:00.000+09:00",137.97,139.24,136.0303,138.19,70651603,0.00421480997021,0.182931004965,0.152736069403,76.1513572275,127.909302547,122.138743368,5.770559179,4.43664653913,1.33391263987,123.8145,113.2967,4.62470983027,0.0267280208909,0.200493893366,0.537804680591,,,,,"",,,0,-0.00137491859035,-0.0196830450829,0.0605687821116,0,0.00261608894702,0.0233246130368,0.116105141159,0.219717785249,0.0417581531153,0.0321054095024,0.0096527436129,0.0334663132663,23.0019009061,"validation",110.96375,0.245361660903,1.11610514116,1.2453616609,97783563.2,56033087.65,1.26089076942,1988737111,0.400697605498,136.22652558,111.40247442,1.0790956483,,,,,,,,,,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.0139218628679,0.0163882879877,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-12-14T14:00:00.000+09:00",138.89,141.82,135.725,138,76115174,-0.00137491859035,0.0750175274597,0.169491525424,75.6918155481,129.46171754,123.313651267,6.14806627311,4.77893048593,1.36913578718,124.8145,113.9753,4.72973055668,0.0262864460868,0.217086657901,0.699474285895,,,,,"",,,0,0.00833333333333,0.0138405797101,0.150289855072,1,0.00506548954338,0.0441059410956,0.105640770904,0.210788653331,0.0445512048776,0.0346299310575,0.00992127382018,0.034273409831,23.0750118837,"validation",111.591416667,0.236654252829,1.1056407709,1.23665425283,89290778.6,56861066.7,1.33861670942,1912621937,0.380301430399,138.362281331,111.266718669,0.986629495915,,,,,,,,,,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.0147259896235,-0.0149765874476,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-12-15T14:00:00.000+09:00",139.52,140.89,137.25,139.15,70211795,0.00833333333333,0.0793515358362,0.16122840691,76.6117846997,130.952222534,124.486714136,6.46550839787,5.11624606832,1.34926232955,125.7805,114.7001,4.65189265977,0.0262330390426,0.233660476316,0.446138157561,,,,,"",,,0,-0.00179662234998,0.00323392022997,0.151060007186,1,0.0110144927536,0.0263768115942,0.106292310811,0.213163719997,0.0464643075664,0.0367678481374,0.00969645942904,0.0334307772891,23.0025793629,"validation",112.30875,0.238995180696,1.10629231081,1.2389951807,85464934.8,57888562.95,1.21287852767,1982833732,0.391300804436,140.475465771,111.085534229,0.954900685333,,,,,,,,,,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,0.000715947770991,0.0110457139232,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-12-18T14:00:00.000+09:00",139.15,139.79,137.65,138.9,45199453,-0.00179662234998,0.0334052525854,0.151550323329,75.9389441641,132.174957528,125.55436494,6.62059258794,5.41711537224,1.2034772157,126.6945,115.3333,4.4724717555,0.0263164468841,0.245419601375,-0.474807549993,,,,,"",,,0,0.0089992800576,0.0324694024478,0.171130309575,1,0,0.0153790873158,0.0963380415093,0.204335608189,0.0476644534769,0.0390001106713,0.00866434280562,0.032199220702,22.5603497929,"validation",113.020416667,0.228981489333,1.09633804151,1.22898148933,74771169.2,58221600.85,0.776334768198,1937634279,0.317149195151,142.241156843,111.147843157,0.892544201725,,,,,,,,,,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.00308389473682,-0.0168865055674,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2023-12-19T14:00:00.000+09:00",138.57,143.47,138.555,140.15,63739781,0.0089992800576,0.018457960904,0.153213198387,77.0254170502,133.401887139,126.635523093,6.7663640464,5.68696510707,1.07939893933,127.6255,115.9969,4.50408091582,0.0263187206612,0.257072239497,0.164902555214,,,,,"",,,0,-0.0333927934356,0.0422404566536,0.243168034249,1,-0.00237580993521,0.0353851691865,0.0981347771409,0.208221943862,0.0482794437845,0.0405777032256,0.00770174055887,0.0321375734272,22.9130327088,"validation",113.73325,0.232269367138,1.09813477714,1.23226936714,65183561.2,59249893.65,1.07577882547,2001374060,0.329000196442,144.029986551,111.221013449,0.881740079493,,,,,,,,,,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,0.00834088809231,0.000373727740213,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-20T14:00:00.000+09:00",139,139.58,135.37,135.47,54671715,-0.0333927934356,-0.0196830450829,0.136874790198,65.1617840967,133.720058349,127.28992879,6.43012955891,5.83559799744,0.594531561467,128.441,116.5261,4.52378942184,0.0271906231436,0.253206324216,-0.19524456245,,,,,"",,,0,0.032774784085,0.0981029010113,0.241455672843,1,-0.00820549411345,0.0300392436675,0.0547255159957,0.162572161945,0.0474653396243,0.0430766811651,0.0043886584592,0.0333932931412,22.7256072541,"validation",114.39175,0.184263725312,1.054725516,1.18426372531,61987583.6,59930241.9,0.912255870604,1946702345,0.313912939504,144.702036744,112.179963256,0.716130130893,,,,,,,,,,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.0512043992054,-0.038845432373,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-21T14:00:00.000+09:00",138.14,139.98,137.38,139.91,47179362,0.032774784085,0.0138405797101,0.142029222104,69.8986530791,134.672357064,128.224748879,6.44760818484,5.95800003492,0.489608149924,129.311,117.1581,4.52280446313,0.0273916253317,0.259113114185,-0.453078192652,,,,,"",,,0,-0.00221571009935,0.0536058895004,0.203773854621,1,0.0197091606998,0.0191924411309,0.0819651847097,0.194198267128,0.0460839695865,0.0425845188687,0.00349945071777,0.0323265275044,22.6104664681,"validation",115.089083333,0.215666994191,1.08196518471,1.21566699419,56200421.2,59444485.7,0.793670959458,1993881707,0.308306514628,146.064087954,112.557912046,0.816329742582,,,,,,,,,,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.0382370493186,0.0368768490228,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-22T14:00:00.000+09:00",140.48,140.7,138.31,139.6,35396582,-0.00221571009935,0.00323392022997,0.141362112665,69.1912772417,135.430455977,129.067360074,6.36309590391,6.03901920872,0.324076695195,130.1755,117.7743,4.3704612872,0.0274011338996,0.26120683554,-0.95413757199,,,,,"",,,0,0.0272922636103,-0.00730659025788,0.277148997135,0,0.00407404760203,0.0170824101208,0.0723984159846,0.185318019296,0.0455809162171,0.0432594499192,0.00232146629796,0.0313070292779,22.3209070103,"validation",115.703083333,0.206536558735,1.07239841598,1.20653655873,49237378.6,60264264.45,0.587356077819,1958485125,0.290509535125,147.17686521,113.17413479,0.777168918015,,,,,,,,,,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,-0.00201955776206,0.00339259298173,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-26T14:00:00.000+09:00",140.07,143.85,139.92,143.41,47157430,0.0272922636103,0.0324694024478,0.169262128007,72.8305176289,136.658078135,130.129777846,6.5283002889,6.13687542475,0.391424864141,131.2135,118.5407,4.36185690954,0.027731402881,0.26769306002,-0.54257896225,,,,,"",,,0,0.0185482183948,-0.0564116867722,0.257443692908,0,0.00336676217765,0.0281518624642,0.0929515636729,0.20979545422,0.0455219321449,0.0427925209173,0.00272941122753,0.0304152911899,22.6347097977,"validation",116.379583333,0.232260813215,1.09295156367,1.23226081322,49628974,60984985.65,0.773262951485,2005642555,0.298894300879,148.775971665,113.651028335,0.847231876934,,,,,,,,,,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,0.0261074249292,0.034640558759,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-27T14:00:00.000+09:00",144.72,146.25,143.18,146.07,49033420,0.0185482183948,0.0422404566536,0.19719695107,75.0467041514,138.106066114,131.310535043,6.79553107156,6.26860655411,0.526924517442,132.4165,119.3329,4.269581416,0.0276391346223,0.274314423944,-0.516589326821,,,,,"",,,0,0.0184158280277,-0.0688710892038,0.213459300335,0,0.00913464890872,0.0214071543128,0.103110261939,0.224054724221,0.0465224280931,0.0429150856036,0.00360734248951,0.0292296940919,22.6920986234,"validation",117.092916667,0.247470847582,1.10311026194,1.24747084758,46687701.8,61834303.5,0.792980873473,2054675975,0.360351577341,150.578377959,114.254622041,0.875883486024,,,,,,,,,,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,0.0143562404037,0.00505127141601,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-28T14:00:00.000+09:00",146.8,150.41,145.9506,148.76,63800680,0.0184158280277,0.0981029010113,0.201130399677,77.0825572051,139.745132866,132.603088002,7.14204486343,6.44329421598,0.698750647448,133.662,120.2053,4.28313988629,0.027682877712,0.284847483067,0.0277350756721,,,,,"",,,0,-0.00907502016671,-0.0684323742942,0.195415434257,0,0.00499760388855,0.0305291983296,0.112956562074,0.237549425857,0.0480105193831,0.0433133518148,0.00469716756822,0.0287922821073,22.9736086757,"validation",117.90425,0.261701762235,1.11295656207,1.26170176224,48513494.8,63130521.65,1.01061544135,2118476655,0.373485064494,152.698642141,114.625357859,0.896551027441,,,,,,,,,,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,0.00242960265938,0.0105301815326,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2023-12-29T14:00:00.000+09:00",149.5,151.05,147.2,147.41,62079185,-0.00907502016671,0.0536058895004,0.216655661935,73.8271825437,140.924343194,133.699896298,7.22444689565,6.59952475191,0.624922143737,134.9745,121.1101,4.25220132298,0.0270991524419,0.281941701812,-0.0811657874066,,,,,"",,,0,-0.0599009565158,-0.00834407435045,0.167220677023,0,0.00497445549879,0.025880613068,0.092132217567,0.217156950576,0.0490092049091,0.0447698578923,0.00423934701673,0.0288460845464,22.9371391257,"validation",118.626583333,0.242638840788,1.09213221757,1.24263884079,51493459.4,64009770.35,0.969839208305,2056397470,0.354618648464,154.001970116,115.947029884,0.826777546475,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-02T14:00:00.000+09:00",144.28,144.4,137.43,138.58,64902029,-0.0599009565158,-0.00730659025788,0.141609687783,56.9004784671,140.56367501,134.061385462,6.50228954886,6.5800777113,-0.0777881624385,135.834,121.8337,4.66132979991,0.0310986514889,0.265348957341,-0.0217890232643,,,,,"",,,0,-0.0235243180834,0.0770673978929,0.210059171598,1,-0.0212332948918,0.0472830879859,0.0202158517013,0.137452117107,0.0469208366926,0.0474821598449,-0.000561323152248,0.0336363818726,22.919837221,"validation",119.221083333,0.162378298581,1.0202158517,1.16237829858,57394548.8,65402471.7,0.992348260135,1991495441,0.269126781335,153.855705136,117.812294864,0.576185909694,,,,,,,,,,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.0653730724509,-0.0741640858649,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-03T14:00:00.000+09:00",135.71,137.43,133.7413,135.32,61988583,-0.0235243180834,-0.0564116867722,0.14126676225,52.1468446746,139.756955778,134.154616168,5.60233960994,6.38453009103,-0.782190481088,136.6715,122.5039,4.67399909992,0.0311130306546,0.237055722291,-0.203342746208,,,,,"",,,0,0.00509902453444,0.0976943541236,0.259828554537,1,-0.0207100591716,0.0266178380719,-0.00988867466882,0.104617893798,0.0414006769875,0.0471809790942,-0.00578030210677,0.0345403421513,22.8501031249,"validation",119.689083333,0.130596009522,0.990111325331,1.13059600952,60360779.4,66509179.95,0.932030481305,1929506858,0.248008597646,152.870880575,120.472119425,0.458285442033,,,,,,,,,,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,-0.000114412509613,-0.0151504999181,,,0,1,1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-04T14:00:00.000+09:00",134.3,137.7,134,136.01,58610286,0.00509902453444,-0.0688710892038,0.148927183646,53.0410643519,139.180501043,134.292052007,4.88844903546,6.08531387992,-1.19686484446,137.553,123.2239,4.60442773564,0.0310534992669,0.201723578801,-0.413963067918,,,,,"",,,0,0.0188956694361,0.088302330711,0.306227483273,1,-0.00753768844221,0.0273425953296,-0.0112174943476,0.103763149843,0.0359418354199,0.0447416651711,-0.00879982975116,0.0338535970564,22.7991491807,"validation",120.173083333,0.131784225114,0.988782505652,1.13178422511,62276152.6,67480116,0.868556390745,1988117144,0.316907294587,151.426841717,123.679158283,0.44439175423,,,,,,,,,,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,0.0128809913892,0.0112029519298,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-05T14:00:00.000+09:00",136.78,141.01,136.4377,138.58,69657676,0.0188956694361,-0.0684323742942,0.186269474405,56.3154527852,139.088116267,134.609677785,4.4784384824,5.76393880041,-1.28550031801,138.641,123.9621,4.63268289738,0.030774342968,0.145684330527,0.0806954658192,,,,,"",,,0,0.054841968538,0.0575840669649,0.257252128734,1,0.00566134843026,0.0336173810749,-0.000439985285738,0.117922332713,0.0323166292567,0.0415928618878,-0.00927623263106,0.0334296644348,22.9905512366,"validation",120.665916667,0.148460176893,0.999560014714,1.14846017689,63447551.8,67933048.35,1.0253871671,2057774820,0.410665749994,148.739910634,128.542089366,0.496979872275,,,,,,,,,,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.0223513829597,0.00495050349091,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-08T14:00:00.000+09:00",140.36,147.15,140.15,146.18,71756913,0.054841968538,-0.00834407435045,0.138739580899,64.2534544271,140.179175303,135.46673869,4.71243661339,5.55363836301,-0.841201749615,139.5315,124.9646,4.91391983328,0.0253700967935,0.13528796809,0.342623470426,,,,,"",,,0,0.0210699138049,0.0859214666849,0.148447119989,1,0.0128445663155,0.0505123394429,0.0476487388152,0.169771279226,0.0322372185894,0.0379917797442,-0.00575456115485,0.0336155413413,23.0736334955,"validation",121.297083333,0.205140271991,1.04764873882,1.20514027199,65383097.4,65591939.15,1.09398980926,2129531733,0.389631216597,148.96996656,130.09303344,0.852202339114,,,,,,,,,,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.0588216743656,0.0536920590507,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-09T14:00:00.000+09:00",145.95,149.86,145.08,149.26,67875666,0.0210699138049,0.0770673978929,0.157772261868,66.8800590659,141.576225256,136.48846175,5.08776350675,5.46046339176,-0.372699885004,140.5485,126.0764,4.9043541309,0.0255486682584,0.128350365333,0.19556060431,,,,,"",,,0,-0.00482379740051,0.0730939300549,0.145249899504,1,-0.00157340265426,0.0326994116842,0.061982162741,0.183885326675,0.0340865838587,0.0365835682149,-0.00249698435618,0.0328577926497,23.0388779001,"validation",121.971583333,0.223727657877,1.06198216274,1.22372765788,65977824.8,64518671.75,1.05203136021,2197407399,0.379477738551,149.568225661,131.528774339,0.982913800674,,,,,,,,,,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.0236323987143,0.0150426660964,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-10T14:00:00.000+09:00",150.07,150.88,146.65,148.54,56951243,-0.00482379740051,0.0976943541236,0.105126106688,65.6653744917,142.647575217,137.381168287,5.26640693025,5.42165209946,-0.155245169206,141.255,127.1186,4.85618597869,0.024372438237,0.130226597703,-0.357674206082,,,,,"",,,0,-0.00350074054127,0.0951258920156,0.140096943584,1,0.00542677207557,0.028339809728,0.051573395632,0.168515071752,0.0354544697068,0.0364996102023,-0.00104514049553,0.0326927829453,22.8585603561,"validation",122.69575,0.210636880251,1.05157339563,1.21063688025,64970356.8,62432819.85,0.912200396151,2140456156,0.267526334549,150.452579029,132.057420971,0.896028127445,,,,,,,,,,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.00269599769874,0.00555330514968,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-11T14:00:00.000+09:00",148.52,150.38,143.69,148.02,62764597,-0.00350074054127,0.088302330711,0.0756485720514,64.7506993792,143.474102107,138.169229895,5.30487221156,5.39829612188,-0.0934239103151,141.7755,128.1554,4.9871726945,0.0240608174171,0.133834612166,0.267699230696,,,,,"",,,0,-0.00986353195514,0.177070666126,0.165247939468,1,-0.000134643866972,0.0450383735021,0.0440449866162,0.155004002953,0.0358388880662,0.036470045412,-0.000631157345731,0.0336925597521,22.9522491303,"validation",123.388416667,0.199626383082,1.04404498662,1.19962638308,65801219,59987158.65,1.04630054853,2077691559,0.133033514665,151.262734529,132.288265471,0.8291001177,,,,,,,,,,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.00282803658608,-0.0115764950018,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-12T14:00:00.000+09:00",148.04,148.75,145,146.56,48293089,-0.00986353195514,0.0575840669649,0.0605687821116,62.1337680619,143.948855629,138.790768421,5.15808720733,5.35025433897,-0.192167131638,142.194,129.1166,4.89880321632,0.024247807752,0.134405743171,-1.01983348954,,,,,"",,,0,0.0831058951965,0.147516375546,0.172966703057,1,0.000135116876098,0.0253344142683,0.0307045304303,0.135098043164,0.0351943723208,0.0365055563521,-0.00131118403137,0.033425240286,22.6802339246,"validation",124.07875,0.181185335926,1.03070453043,1.18118533593,61528301.6,58869232.95,0.820345137519,2029398470,0.0345353225806,151.749845122,132.638154878,0.728446565644,,,,,,,,,,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,-0.00387204286146,0.00650984911972,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-16T14:00:00.000+09:00",150.36,159.715,149.98,158.74,112711434,0.0831058951965,0.0859214666849,0.150289855072,72.2205157115,146.224416301,140.268489279,5.95592702216,5.47138887561,0.484538146557,143.231,130.1306,5.48853155801,0.0297989270991,0.164181285014,3.39815081985,,,,,"",,,0,0.00900844147663,0.0609802192264,0.08063500063,1,0.0259279475983,0.0664233078603,0.108279632203,0.219851441552,0.0375200139988,0.0344676129243,0.00305240107444,0.034575605128,23.6076090728,"validation",125.021583333,0.269700765001,1.1082796322,1.269700765,69719205.8,60699045.95,1.85688971278,2142109904,0.189037540383,154.988924817,131.473075183,1.15951263686,,,,,,,,,,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.0943490117567,0.0887822279134,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-17T14:00:00.000+09:00",158.45,160.64,154.4,160.17,104084985,0.00900844147663,0.0730939300549,0.151060007186,73.1256448572,148.369890716,141.742675258,6.62721545804,5.70255419209,0.924661265943,144.282,131.1774,5.5422078753,0.0298002749267,0.190004718637,2.32703559326,,,,,"",,,0,0.0156084160579,0.113129799588,0.115689579821,1,-0.00182688673302,0.0393095628071,0.110117686198,0.221018254669,0.0413761344699,0.0356031353693,0.0057729991006,0.0346020345589,23.5369540381,"validation",125.984416667,0.271347712978,1.1101176862,1.27134771298,76961069.6,62392705.45,1.66822362084,2246194889,0.211051239965,157.989130407,130.574869593,1.07955237632,,,,,,,,,,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,0.0337082520941,0.0344871916375,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-18T14:00:00.000+09:00",166.2,168.6,158.22,162.67,131864888,0.0156084160579,0.0951258920156,0.171130309575,74.6789498513,150.569907529,143.292847461,7.27706006782,6.01745536724,1.25960470058,145.4705,132.1858,5.88776445563,0.0297702650517,0.214787273359,2.83276463532,,,,,"",,,0,0.0710641175386,0.108563349112,0.0866170775189,1,0.0376474995317,0.0648061434726,0.118233593753,0.230616299179,0.044735108304,0.0369917954585,0.0077433128455,0.0361945316016,23.7890119894,"validation",126.99875,0.280878748807,1.11823359375,1.28087874881,91943798.6,66725977.2,1.97621516437,2378059777,0.330025513662,161.093106025,129.847893975,1.05046833969,,,,,,,,,,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.0139088388996,0.00686944480771,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-19T14:00:00.000+09:00",165.8,174.25,162.2,174.23,140367915,0.0710641175386,0.177070666126,0.243168034249,80.3380540776,154.209921756,145.58448839,8.6254333653,6.53905096685,2.08638239845,147.1745,133.4354,6.32792413738,0.0327590891714,0.269127224201,2.49197341328,,,,,"",,,0,-0.0347242151179,0.0173334098605,-0.00206623428801,1,0.0192414089875,0.0740763508944,0.183832797122,0.305725467155,0.0495060171343,0.0375311425521,0.0119748745822,0.0363193717349,23.9201537633,"validation",128.23575,0.358669481794,1.18383279712,1.35866948179,107464462.2,70557383.9,1.98941495902,2518427692,0.366406464795,166.978832329,127.370167671,1.18307023813,,,,,,,,,,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,0.0576626978897,0.0682794972108,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-22T14:00:00.000+09:00",174.39,174.72,164.15,168.18,122973822,-0.0347242151179,0.147516375546,0.241455672843,71.3504318577,156.359164562,147.258229991,9.10093457142,7.05142768776,2.04950688366,148.81,134.53,6.63092955613,0.0328514145757,0.282673730386,1.63529909328,,,,,"",,,0,0.00142704245451,0.0573789986919,-0.0148055654656,1,0.000918326350227,0.0606669345119,0.130165983469,0.250130082509,0.0541142500382,0.0419278611474,0.0121863888908,0.0394275749562,23.7525168959,"validation",129.34425,0.300251074168,1.13016598347,1.30025107417,122400608.8,73972489.25,1.66242644052,2395453870,0.303323255409,169.842338909,127.777661091,0.960481358812,,,,,,,,,,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,-0.031331217876,-0.0311878367017,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-23T14:00:00.000+09:00",166.5,169.6299,164.27,168.42,76830455,0.00142704245451,0.0609802192264,0.203773854621,71.4867053712,158.214677707,148.82576851,9.38890919648,7.51892398951,1.86998520698,150.2355,135.6266,6.5401417307,0.032540785915,0.296272521248,0.0468955881138,,,,,"",,,0,0.0586034912718,0.021612635079,-0.0245220282627,1,-0.00998929718159,0.0318700202164,0.121039967251,0.241791801903,0.0557469967729,0.044643890212,0.0111031065608,0.0388323342281,23.2835725287,"validation",130.550333333,0.290077135,1.12103996725,1.290077135,115224413,75455043.9,1.01822821947,2472284325,0.317011688863,172.490825183,127.980174817,0.908542671259,,,,,,,,,,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,-0.00435947325957,0.00092685786258,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-24T14:00:00.000+09:00",172.55,180.58,170.56,178.29,125516387,0.0586034912718,0.113129799588,0.277148997135,76.448157978,161.303188829,151.008304176,10.2948846526,8.07411612213,2.22076853049,152.17,136.9226,6.9415601785,0.0340778207157,0.325972055207,1.53135050169,,,,,"",,,0,0.0114420326434,-0.0594536990297,0.020023557126,0,0.0245220282627,0.0594941218383,0.171650128146,0.302122513011,0.0577423560078,0.0452864216845,0.0124559343233,0.0389340971367,23.8313583198,"validation",131.960666667,0.351084414043,1.17165012815,1.35108441404,119510693.4,79961034.15,1.56971940564,2597800712,0.399766957616,176.97158382,127.36841618,1.02657927391,,,,,,,,,,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,0.0622022825298,0.0632457405011,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-25T14:00:00.000+09:00",183.41,184.92,177.63,180.33,127171448,0.0114420326434,0.108563349112,0.257443692908,77.326332664,164.230390547,153.180281644,11.0501089029,8.66931467828,2.38079422458,154.016,138.1574,6.96644873718,0.0339173252422,0.354377147032,1.41949646987,,,,,"",,,0,-0.0170797981478,-0.054622081739,-0.0211279321244,0,0.0287172583992,0.0408884401817,0.170852378974,0.305250388325,0.0612771524586,0.0480747223328,0.0132024301257,0.0386316682592,23.855835224,"validation",133.359,0.352214698671,1.17085237897,1.35221469867,118572005.4,83961735.05,1.51463577931,2724972160,0.428367520378,181.305875339,126.726124661,0.982120194274,,,,,,,,,,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,0.0111788417166,0.0263545546176,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-26T14:00:00.000+09:00",175.29,181.23,174.15,177.25,107381172,-0.0170797981478,0.0173334098605,0.213459300335,72.906291877,166.233407386,154.963223745,11.2701836413,9.18948847088,2.08069517043,155.575,139.3666,6.97455954167,0.0344623749827,0.370442777199,0.689357026248,,,,,"",,,0,0.00327221438646,0.00231311706629,-0.00699576868829,1,-0.0279487606056,0.039261354184,0.13932187048,0.271825530651,0.0635835466365,0.0518447868597,0.0117387597768,0.0393487139163,23.6694565829,"validation",134.710166667,0.315787845758,1.13932187048,1.31578784576,111974656.8,86879122.65,1.23598361407,2617590988,0.323964489874,184.390817531,126.759182469,0.87609552421,,,,,,,,,,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,-0.0204072753372,-0.0334684644746,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-29T14:00:00.000+09:00",178.77,178.885,174.4,177.83,89384452,0.00327221438646,0.0573789986919,0.195415434257,73.2167648909,168.017498558,156.657059023,11.3604395345,9.62367868361,1.7367608509,157.0285,140.5256,6.79673386012,0.0344421964476,0.384565279853,0.0418948361991,,,,,"",,,0,-0.0324467187764,-0.0202440533093,0.000955969184052,0,0.0085754583921,0.0253032440056,0.132469583547,0.265463374645,0.0638837065428,0.0541172956397,0.00976641090312,0.0382204007205,23.4892853478,"validation",136.032333333,0.307262734105,1.13246958355,1.3072627341,105256782.8,88158311.25,1.01390839653,2706975440,0.333773853342,187.222354524,126.834645476,0.844465791601,,,,,,,,,,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,-0.00564021863917,0.024890866147,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-30T14:00:00.000+09:00",176.13,178.48,169.52,172.06,122265677,-0.0324467187764,0.021612635079,0.167220677023,65.2109024605,168.639421856,157.798017614,10.8414042425,9.86722379538,0.974180447083,158.261,141.6068,6.95125287011,0.0354363461438,0.385859302378,1.05331355752,,,,,"",,,0,-0.025398116936,-0.0242938509822,0.0260374288039,0,-0.00955969184052,0.0503851993477,0.0871914116554,0.215054644268,0.0630094399771,0.0573475752376,0.00566186473953,0.040400167791,23.7695501686,"validation",137.099333333,0.25500245564,1.08719141166,1.25500245564,114343827.2,91167635.85,1.34110834245,2584709763,0.289747720271,188.794239527,127.727760473,0.725966851436,,,,,,,,,,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,-0.0317109100866,-0.0321048968656,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-01-31T14:00:00.000+09:00",165.74,171.3,162.5602,167.69,133157264,-0.025398116936,-0.0594536990297,0.210059171598,59.8713264319,168.493356955,158.53075705,9.96259990547,9.8862990174,0.0763008880749,159.7165,142.564,7.13329195082,0.0328130550328,0.368100705055,1.27623092359,,,,,"",,,0,0.0166378436401,0.019381000656,0.14813047886,1,-0.0367313727769,0.0507950714867,0.049922832018,0.176243651974,0.0594108170164,0.0589558054589,0.000455011557487,0.0425385649163,23.8291584606,"validation",138.097,0.214291403868,1.04992283202,1.21429140387,115872002.6,94580397.6,1.40787380238,2451552499,0.243209517867,189.112378129,130.320621871,0.635622755763,,,,,,,,,,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.024709789292,-0.00143797722953,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-01T14:00:00.000+09:00",169.27,171.14,165.86,170.48,91576685,0.0166378436401,-0.054622081739,0.259828554537,62.0100876729,168.798994347,159.415886157,9.38310818954,9.78566085183,-0.40255266229,161.4745,143.5612,7.00091395433,0.0319101246259,0.340529556331,-0.152976803312,,,,,"",,,0,0.0421163772877,-0.0066283435007,0.188643829188,0,0.00942214801121,0.0314866718349,0.0557704157622,0.187507488096,0.0550393488359,0.057400638502,-0.00236128966618,0.0410658960249,23.4713052545,"validation",139.0675,0.225879518939,1.05577041576,1.22587951894,108753050,96059802.7,0.953329930169,2543129184,0.319395995387,188.967919922,133.981080078,0.663775551124,,,,,,,,,,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.00153130524926,0.0172759498409,,,0,1,1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-02T14:00:00.000+09:00",173.79,179,173.05,177.66,82134266,0.0421163772877,0.00231311706629,0.306227483273,66.8994050058,170.162225986,160.767301998,9.39492398828,9.70751347912,-0.312589490836,163.557,144.6838,7.10942010045,0.0325174497945,0.314443531927,-0.534923187794,,,,,"",,,0,-0.0193065405831,-0.0291568163909,0.155915794214,0,0.0194157672454,0.0349014547161,0.0862268200077,0.227919089767,0.0528814814155,0.054640962958,-0.00175948154248,0.0400169993271,23.4037374678,"validation",140.166,0.267497110569,1.08622682001,1.26749711057,103703668.8,97236001.7,0.844689873751,2625263450,0.327628807674,189.271720376,137.842279624,0.774220364716,,,,,,,,,,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,0.0134630258092,0.0220344973032,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-05T14:00:00.000+09:00",179.09,180.01,171.11,174.23,76349244,-0.0193065405831,-0.0202440533093,0.257252128734,62.7449588733,170.788037373,161.764538887,9.02349848601,9.57071048049,-0.547211994489,165.3395,145.7852,7.2373186647,0.0332845595817,0.282792810668,-0.759507066924,,,,,"",,,0,-0.0364460770246,-0.0133157320783,0.177351776388,0,0.00804908251717,0.0500956883936,0.0537711799056,0.195114456063,0.0517907276933,0.0549314726539,-0.00314074496062,0.0415388777174,23.3112049533,"validation",141.179,0.234107055582,1.05377117991,1.23410705558,101096627.2,97570580.1,0.782502716718,2548914206,0.25168415802,188.71791096,141.96108904,0.690143376625,,,,,,,,,,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,-0.0101298081881,-0.0109851738171,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-06T14:00:00.000+09:00",173.15,173.88,165.5,167.88,68854127,-0.0364460770246,-0.0242938509822,0.148447119989,55.8323629041,170.340647008,162.217536006,8.12311100148,9.28119058469,-1.15807958321,166.4245,146.6926,7.34393876008,0.033362984976,0.260453278643,-1.01743064843,,,,,"",,,0,0.018227305218,0.0218012866333,0.25464617584,1,-0.00619870286403,0.0480973425931,0.00874570751302,0.144434006896,0.0483864129228,0.0552846711025,-0.00689825817974,0.0437451677394,23.1707501618,"validation",142.083833333,0.181555959334,1.00874570751,1.18155595933,90414317.2,97425440.8,0.706736622741,2480060079,0.179895694144,188.097403336,144.751596664,0.533578796007,,,,,,,,,,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,-0.0306150494749,-0.0352579435081,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-07T14:00:00.000+09:00",169.47,172.97,168.2,170.94,53665418,0.018227305218,0.019381000656,0.145249899504,58.2210134612,170.43285516,162.86364445,7.56921071016,8.93879460979,-1.36958389962,167.5085,147.6652,7.18294313436,0.03331083711,0.241810008508,-1.48519732622,,,,,"",,,0,-0.00930150930151,0.045396045396,0.236574236574,1,0.00947105075054,0.0284131522516,0.0204855276001,0.157618721269,0.0442799269344,0.0522920007592,-0.00801207382487,0.0420202593563,22.9395919848,"validation",143.041333333,0.19503919613,1.0204855276,1.19503919613,74515948,96714928.4,0.554882466314,2533725497,0.173870830266,187.761115905,147.255884095,0.584717451219,,,,,,,,,,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,0.00527023666743,0.0121680509152,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-08T14:00:00.000+09:00",170.33,172.17,168.6,169.35,43385275,-0.00930150930151,-0.0066283435007,0.140096943584,56.5108383344,170.266262059,163.344115232,6.92214682711,8.53546505325,-1.61331822614,168.549,148.5992,6.92487576762,0.0334067898125,0.217039001627,-1.75226632524,,,,,"",,,0,0.0184824328314,0.0437555358725,0.224623560673,1,-0.0035685035685,0.0208845208845,0.00475232721642,0.139642743703,0.0408747967352,0.0504013289238,-0.00952653218861,0.0408909109396,22.7175982352,"validation",143.887333333,0.176962530869,1.00475232722,1.17696253087,64877666,96036630,0.451757574167,2490340222,0.182161778271,186.839853343,150.258146657,0.521896189997,,,,,,,,,,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.0134171141115,-0.0273574754065,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-09T14:00:00.000+09:00",171,175.1,168.6601,172.48,56375713,0.0184824328314,-0.0291568163909,0.165247939468,59.0602386099,170.606837127,164.020847437,6.58598968993,8.14556998059,-1.55958029065,169.772,149.6086,6.89023464136,0.0334008329987,0.185285664908,-1.29280417945,,,,,"",,,0,-0.0033047309833,0.00805890538033,0.150220315399,1,0.00974313551816,0.0380271626808,0.0159508046085,0.152874901577,0.0381840775158,0.0472261710377,-0.00904209352188,0.0399480208799,22.997830291,"validation",144.8155,0.19103272785,1.01595080461,1.19103272785,59725955.4,95717185.8,0.58898214076,2546715935,0.245005310217,185.500158951,154.043841049,0.586087634553,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-12T14:00:00.000+09:00",172.68,177.405,170.67,171.91,58177053,-0.0033047309833,-0.0133157320783,0.172966703057,58.3889598088,170.807323723,164.605229108,6.20209461448,7.75687490737,-1.55478029288,171.0395,150.5698,6.87914645269,0.0332535323051,0.135410942735,-1.27936370274,,,,,"",,,0,-0.00215228898842,-0.0361817229946,0.179454365656,0,0.00115955473098,0.0390480055659,0.00508946763759,0.14172961643,0.036077567416,0.0451217201289,-0.00904415271295,0.0400159761078,23.0259726408,"validation",145.682666667,0.180030568725,1.00508946764,1.18003056872,56091517.2,96211384,0.604679514848,2488538882,0.238610231405,182.61980997,159.45919003,0.537585349713,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-13T14:00:00.000+09:00",167.94,173.17,164.3,171.54,63071311,-0.00215228898842,0.0218012866333,0.08063500063,57.928689468,170.92004315,165.118915841,5.80112730905,7.3657253877,-1.56459807865,171.6795,151.5774,7.0213502775,0.0285555201863,0.11780504672,-1.01133851158,,,,,"",,,0,0.0417395359683,-0.04226419494,0.135536901014,0,-0.0230934791461,0.0515967657495,-0.000812560614401,0.131699052761,0.0338179276498,0.0429388211945,-0.00912089354466,0.0409312712924,23.1045930405,"validation",146.575,0.170322360566,0.999187439386,1.17032236057,54934954,93729377.85,0.672908670118,2425467571,0.151157339086,181.791855759,161.567144241,0.493102497414,,,,,,,,,,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.0133417620299,-0.0246183539791,,,0,1,1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-14T14:00:00.000+09:00",173.47,178.74,172.88,178.7,57402522,0.0417395359683,0.045396045396,0.115689579821,63.8648788613,172.116959588,166.124922075,5.99203751352,7.09098781287,-1.09895029934,172.606,152.7236,7.03411097197,0.0296944628902,0.10504691989,-1.08912383022,,,,,"",,,0,-0.0108561835478,0.017683268047,0.046782316732,1,0.0112510201702,0.0341611285997,0.0353058410484,0.170087661632,0.0335312675631,0.0396809614598,-0.00614969389671,0.0393626803132,23.0513072199,"validation",147.556166667,0.211064261406,1.03530584105,1.21106426141,55682374.8,91395254.7,0.628068953781,2482870093,0.129478934534,181.671864327,163.540135673,0.836095918714,,,,,,,,,,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0527674491942,0.0320962773751,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-15T14:00:00.000+09:00",179.14,180.5,175.26,176.76,51126437,-0.0108561835478,0.0437555358725,0.0866170775189,61.3394509096,172.831273498,166.912705625,5.918567873,6.85650382489,-0.937935951894,173.3105,153.8874,6.90596018825,0.0298227594667,0.092255596166,-1.1711960334,,,,,"",,,0,-0.0163498529079,-0.00135777325187,0.0809006562571,0,0.00246222719642,0.029322887521,0.0199035834528,0.148632051747,0.0334836381138,0.0387899062282,-0.00530626811436,0.039069700092,22.9246051599,"validation",148.491833333,0.19036849389,1.01990358345,1.19036849389,57230607.2,87358332.15,0.585249692178,2431743656,0.0307262499631,181.30493175,165.31606825,0.715743914516,,,,,,,,,,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,-0.008329870972,-0.0177822353467,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-16T14:00:00.000+09:00",177.45,180.3301,173.25,173.87,53940342,-0.0163498529079,0.00805890538033,-0.00206623428801,57.6802930591,172.991077575,167.428060764,5.56301681136,6.59780642219,-1.03478961083,173.2925,154.9972,6.91839874624,0.0259106771939,0.0921873446684,-0.995847949678,,,,,"",,,0,-0.0470466440444,0.0123080462414,0.0965088859493,1,0.00390359809912,0.0400548766689,0.00333251583306,0.121762199575,0.0319952654935,0.0379467787553,-0.00595151326179,0.0397906409745,22.9616971097,"validation",149.364166667,0.164067686917,1.00333251583,1.16406768692,56743533,83036953.5,0.649594424246,2377803314,-0.0846757811268,181.280187713,165.304812287,0.536149385201,,,,,,,,,,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.0297250155064,-0.0144760385901,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-20T14:00:00.000+09:00",171.14,171.81,162,165.69,66549992,-0.0470466440444,-0.0361817229946,-0.0148055654656,48.8056394269,171.867834871,167.299315522,4.56851934926,6.1919490076,-1.62342965834,173.168,155.9746,7.27208455008,0.0268634824412,0.0966803923652,-0.489447552879,,,,,"",,,0,-0.00844951415294,0.0742953708733,0.0949363268755,1,-0.0157013860931,0.0564214643124,-0.0431834981059,0.0622883469488,0.0275726920711,0.0373706862671,-0.00979799419604,0.043889700948,23.1235825553,"validation",150.139666667,0.103572451429,0.956816501894,1.10357245143,58418120.8,80215762,0.829637347333,2311253322,-0.0524837923998,181.538975093,164.797024907,0.0533375791155,,,,,,,,,,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,-0.0386631290123,-0.0560160896861,,,0,1,1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-21T14:00:00.000+09:00",162.74,164.9,161.81,164.29,48774556,-0.00844951415294,-0.04226419494,-0.0245220282627,47.4597517058,170.702014122,167.076403261,3.62561086073,5.67868137823,-2.0530705175,172.9615,156.693,7.0297927965,0.0269163237275,0.104170680429,-1.04488034315,,,,,"",,,0,0.106945036216,0.0745632722625,0.0939801570394,1,-0.0178043333937,0.018649284809,-0.0501354347644,0.0484833400343,0.0220683599777,0.0345649849548,-0.0124966249772,0.0427889268763,22.8043525005,"validation",150.836,0.0891962131056,0.949864565236,1.08919621311,55558769.8,78812967.05,0.618864608524,2262478766,-0.133103451661,181.970258572,163.952741428,0.0187183710633,,,,,,,,,,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,-0.00676390317539,-0.00602504782416,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-22T14:00:00.000+09:00",173.2,183.83,172,181.86,100684733,0.106945036216,0.017683268047,0.020023557126,61.7250741136,172.418627334,168.171484501,4.24714283284,5.39237366915,-1.14523083631,173.14,157.7518,7.92337902532,0.0335119068743,0.110306799782,0.849792957344,,,,,"",,,0,-0.0293632464533,0.0586715055537,-0.017485978225,1,0.0542333678252,0.0720068172135,0.0503638673906,0.152823612789,0.0233539141804,0.0296512353962,-0.00629732121582,0.0435685638696,23.6307418978,"validation",151.8285,0.197798832235,1.05036386739,1.19779883224,64215212,77571384.35,1.29796230715,2363163499,-0.151239542111,182.689259657,163.590740343,0.956579897974,,,,,,,,,,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,0.102814346625,0.0999548618093,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-23T14:00:00.000+09:00",181.86,183.8,174.55,176.52,69207367,-0.0293632464533,-0.00135777325187,-0.0211279321244,56.6873987405,173.049607744,168.789893056,4.25971468754,5.16584187283,-0.906127185289,172.9495,158.594,8.01813766637,0.0340839830811,0.10534661409,-0.220966842324,,,,,"",,,0,-0.00288919102651,0.147971901201,0.0177317017902,1,0,0.0508633014407,0.0206447546827,0.113030757784,0.024131626374,0.0292649097713,-0.00513328339728,0.0454233948922,23.2260520589,"validation",152.726333333,0.155792823329,1.02064475468,1.15579282333,67831398,74673180.3,0.926803528683,2293956132,-0.288601627966,182.059322117,163.839677883,0.695969797995,,,,,,,,,,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.0306506535104,-0.0275933552901,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-26T14:00:00.000+09:00",178.78,179.84,174.81,176.01,45435093,-0.00288919102651,0.0123080462414,-0.00699576868829,56.2155114,173.505052706,169.324715793,4.18033691344,4.96874088095,-0.788403967508,172.8875,159.362,7.80469926163,0.0338786231382,0.104208991073,-1.0748117537,,,,,"",,,0,0.0113061757855,0.166751889097,0.0148855178683,1,0.0128030818038,0.028495354634,0.0180608777384,0.10446656041,0.023750564817,0.0282298783078,-0.00447931349076,0.0443423627159,22.8023361497,"validation",153.626333333,0.145702017232,1.01806087774,1.14570201723,66130348.2,71575876.35,0.634782210389,2248521039,-0.25781727575,181.895715972,163.879284028,0.673314006329,,,,,,,,,,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,0.00484031379037,-0.0015421493373,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-27T14:00:00.000+09:00",175.92,178.46,172.49,178,43665241,0.0113061757855,0.0742953708733,0.000955969184052,57.6953274039,174.196583059,169.967329438,4.22925362133,4.82084342903,-0.591589807694,172.896,160.1582,7.67364931437,0.0339601347529,0.104422953413,-1.03803078627,,,,,"",,,0,-0.00820224719101,0.152415730337,-0.000730337078652,1,-0.000511334583262,0.0339185273564,0.0295206366833,0.11140110216,0.0237598518052,0.0270833900507,-0.00332353824547,0.0431103894066,22.7738464935,"validation",154.528833333,0.151888590371,1.02952063668,1.15188859037,61553398,69289915.8,0.630181758714,2292186280,-0.299314232967,181.923155477,163.868844523,0.782702564124,,,,,,,,,,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,0.0196285536509,0.0270428601295,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-28T14:00:00.000+09:00",176.25,176.84,173.59,176.54,35914414,-0.00820224719101,0.0745632722625,0.0260374288039,56.1947188971,174.557108742,170.454193924,4.10291481844,4.67725770691,-0.57434288847,173.12,160.929,7.4405315062,0.0331824275169,0.105758966764,-1.2916239192,,,,,"",,,0,0.0905743740795,0.193100713719,0.0172765378951,1,-0.00983146067416,0.0182584269663,0.0197550831793,0.0970055117474,0.0232407092922,0.0264940393503,-0.00325333005817,0.042146434271,22.5701967568,"validation",155.451833333,0.135657240024,1.01975508318,1.13565724002,58981369.6,64972352.65,0.552764561158,2256271866,-0.25275204268,182.274496163,163.965503837,0.686793458595,,,,,,,,,,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.0185791923921,-0.0194936088308,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-02-29T14:00:00.000+09:00",179.82,193,179.82,192.53,105538483,0.0905743740795,0.0586715055537,0.14813047886,66.4780954399,177.322168936,172.089438819,5.23273011739,4.788352189,0.444377928382,174.362,161.9966,8.08477925576,0.0377396572863,0.139112312632,2.22933863551,,,,,"",,,0,0.0525112969407,0.0979068197164,-0.0625357087207,1,0.0185793587855,0.0746573014614,0.104197015405,0.188481733567,0.0271787779431,0.0248706808757,0.00230809706738,0.0419923090207,23.7348381979,"validation",156.6375,0.229143723566,1.1041970154,1.22914372357,59952119.6,63591413.6,1.65963417111,2361810349,-0.0705615309674,186.489950528,162.234049472,1.24901360946,,,,,,,,,,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,0.0943183085663,0.0910724108879,,,1,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-01T14:00:00.000+09:00",197.91,202.72,195.42,202.64,103820773,0.0525112969407,0.147971901201,0.188643829188,71.0979223626,181.217219869,174.352443351,6.86477651836,5.20363705488,1.66113946348,175.97,163.2714,8.23515216606,0.0389585267664,0.194766142627,1.99228250205,,,,,"",,,0,0.0134228187919,0.0234405842874,-0.0952427951046,1,0.0279436970862,0.0379161689087,0.151559924987,0.241123675059,0.0338767100195,0.025679219576,0.00819749044356,0.0406393217828,23.7696076397,"validation",158.038666667,0.282217853859,1.15155992499,1.28221785386,66874800.8,64203618,1.61705486753,2465631122,-0.0603533448847,193.106499059,158.833500941,1.27816361172,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-04T14:00:00.000+09:00",205.16,211.01,203.5,205.36,86835338,0.0134228187919,0.166751889097,0.155915794214,72.2076704441,184.931493735,176.649299399,8.28219433658,5.81934851122,2.46284582536,177.355,164.5756,8.2447841542,0.0382496174861,0.241379195893,1.11303035623,,,,,"",,,0,-0.00111998441761,-0.033940397351,-0.129820802493,0,0.012435846822,0.0370607974734,0.157903639593,0.247815593563,0.0403301243503,0.02833730284,0.0119928215103,0.0401479555619,23.6042887532,"validation",159.488333333,0.287617694084,1.15790363959,1.28761769408,75154849.8,64438671.6,1.34756561307,2552466460,-0.0564854831675,198.759903644,155.950096356,1.15417253135,,,,,,,,,,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,0.00134649308311,0.00182320814951,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-05T14:00:00.000+09:00",200.5,205.33,199.15,205.13,65407112,-0.00111998441761,0.152415730337,0.177351776388,71.9560728939,188.038956237,178.758980925,9.27997531282,6.51147387154,2.76850144129,178.9,165.9688,8.0994424289,0.0378037623968,0.274057697466,0.0760096185424,,,,,"",,,0,0.0268122653927,-0.0115536489056,-0.118753960903,0,-0.0236657576938,0.0300934943514,0.146618222471,0.235955191578,0.0452394838045,0.0317431573711,0.0134963264334,0.0394844363521,23.3197854813,"validation",160.960166667,0.274414684378,1.14661822247,1.27441468438,79503224,63891565,1.02372061163,2487059348,-0.048406122154,203.414461038,154.385538962,1.03499034629,,,,,,,,,,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,0.00817974971544,0.0064404128469,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-06T14:00:00.000+09:00",210.43,214.8109,207.32,210.63,86686987,0.0268122653927,0.193100713719,0.25464617584,74.2652759644,191.514501432,181.119797152,10.3947042793,7.28811995308,3.10658432617,181.0375,167.3832,8.21240368398,0.0365025440456,0.304507403921,1.06687341666,,,,,"",,,0,0.00356074633243,-0.0752029625409,-0.212695247591,0,0.0258372739239,0.0365178179691,0.16346060899,0.258370015629,0.0493505401854,0.0346015285243,0.0147490116611,0.0389897150642,23.627917378,"validation",162.331166667,0.297532718609,1.16346060899,1.29753271861,89657738.6,64783208,1.33810889698,2573746335,0.0723075152438,208.601129569,153.473870431,1.0368033975,,,,,,,,,,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,0.0297978470338,0.0218490279768,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-07T14:00:00.000+09:00",212.52,213.83,208.22,211.38,63869038,0.00356074633243,0.0979068197164,0.236574236574,74.5727482505,194.570731981,183.36129366,11.209438321,8.07238362666,3.13705469433,183.0595,168.8188,8.02651770655,0.0365183834601,0.329060075872,-0.069908910105,,,,,"",,,0,-0.0188759579903,-0.115053458227,-0.193774245435,0,0.00897308075773,0.0266343825666,0.154706529844,0.252111731632,0.0530297962011,0.0381889659696,0.0148408302315,0.0379719827162,23.3260027252,"validation",163.7055,0.291221125741,1.15470652984,1.29122112574,81323849.6,65293389,0.978185371876,2637615373,0.0795561982546,213.17828648,152.94071352,0.970146764034,,,,,,,,,,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,0.00124008640186,0.0119450940187,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-08T14:00:00.000+09:00",213.41,227.3,205.6,207.39,120815222,-0.0188759579903,0.0234405842874,0.224623560673,69.795166525,196.542927061,185.141197833,11.4017292275,8.73825274684,2.6634764807,184.9615,170.0984,9.00319501323,0.036846801126,0.337373649325,2.24299189292,,,,,"",,,0,-0.0433964993491,-0.0787405371522,-0.180770528955,0,0.00960355757404,0.102658718895,0.121260370401,0.219235454302,0.0549772372223,0.0421343977378,0.0128428394845,0.0434119051701,23.9443739241,"validation",164.921833333,0.257504817939,1.1212603704,1.25750481794,84722739.4,69164886.35,1.74677106225,2516800151,0.0191281518675,216.16206812,153.76093188,0.859424544993,,,,,,,,,,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.0312380039033,-0.0302384097781,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-11T13:00:00.000+09:00",203.01,203.55,196.701,198.39,73098616,-0.0433964993491,-0.033940397351,0.150220315399,60.395979291,196.827092128,186.122590586,10.704501542,9.13150250588,1.57299903615,186.257,171.1448,9.12360965514,0.0386297390063,0.334716161802,0.135556960736,,,,,"",,,0,0.0220273199254,-0.0390140632088,-0.139170321085,0,-0.0211196296832,0.0330247360046,0.0651411759021,0.159193852223,0.0539568604367,0.0460280382372,0.00792882219947,0.0459882537181,23.397554782,"validation",165.934833333,0.195589834965,1.0651411759,1.19558983497,81975395,70001031.5,1.04425055508,2443701535,-0.0735806300226,217.428614074,155.085385926,0.694616165385,,,,,,,,,,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,-0.0357445136009,-0.0465459072604,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-12T13:00:00.000+09:00",200.52,202.8499,194.27,202.76,68951657,0.0220273199254,-0.0115536489056,0.179454365656,63.0013775498,197.739847185,187.354991283,10.3848559019,9.38217318508,1.00268271683,187.7995,172.2248,9.0847732512,0.0386620120675,0.332612941733,-0.0699847798202,,,,,"",,,0,-0.0393075557309,-0.10524758335,-0.175675675676,0,0.0107364282474,0.0432476435304,0.0796620864273,0.177298507532,0.0512174783089,0.046272308074,0.00494517023489,0.0448055496705,23.3609392075,"validation",167.011,0.214051769045,1.07966208643,1.21405176905,82684304,70539761.7,0.977486389779,2512653192,0.0170927073035,219.031772076,156.567227924,0.739503869008,,,,,,,,,,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,0.0137674245933,0.00629546920673,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-13T13:00:00.000+09:00",198.73,198.83,192.7001,194.79,70526879,-0.0393075557309,-0.0752029625409,0.135536901014,55.7924326619,197.286024541,187.90573267,9.38029187159,9.38179692238,-0.00150505079024,188.962,173.1724,9.15442516183,0.0400224810352,0.322242846505,-0.0170438812291,,,,,"",,,0,-0.0396837620001,-0.0773140304944,-0.124698393141,0,-0.0198757151312,0.0302322943381,0.0308421799092,0.124832825554,0.0481559211027,0.0481636476328,-7.72653005922e-06,0.0469963815485,23.3434265128,"validation",167.9575,0.159757676793,1.03084217991,1.15975767679,79452282.4,70912540.1,0.99456145416,2442126313,0.0117459774932,219.407826381,158.516173619,0.595710983948,,,,,,,,,,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.0436926538549,-0.0395548273138,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-14T13:00:00.000+09:00",192.92,196.93,184.03,187.06,84490526,-0.0396837620001,-0.115053458227,0.046782316732,49.8361904207,195.712789997,187.843085805,7.86970419119,9.07937837615,-1.20967418496,189.38,174.142,9.4219662217,0.0404362491915,0.317862070163,0.541129852078,,,,,"",,,0,0.0213835133112,-0.044798460387,-0.127124986635,0,-0.00960008213974,0.0662251655629,-0.0122505016369,0.0741808409229,0.0420704810819,0.048537252091,-0.00646677100908,0.0503686850299,23.4835793888,"validation",168.756,0.10846429164,0.987749498363,1.10846429164,83576580,72266940.3,1.16914491812,2357635787,-0.0866470238536,219.478359424,159.281640576,0.461459693412,,,,,,,,,,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.0490356630088,-0.0369756838367,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-15T13:00:00.000+09:00",184.83,193.7999,184.48,191.06,95289509,0.0213835133112,-0.0787405371522,0.0809006562571,52.652982936,194.996976151,188.081375746,6.91560040521,8.64662278196,-1.73102237675,190.095,175.2568,9.41467577729,0.0404910940398,0.310785978154,0.922090874894,,,,,"",,,0,-0.00214592274678,-0.0597194598555,-0.160891866429,0,-0.011921308671,0.0498230514273,0.00507640916384,0.0901716795012,0.0361959615054,0.0452560597821,-0.00906009827669,0.0492760168392,23.6250177935,"validation",169.625333333,0.126364772558,1.00507640916,1.12636477256,78471437.4,74475093.9,1.27948155565,2452925296,0.0142206198682,219.634430259,160.555569741,0.516334099736,,,,,,,,,,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0404804545639,0.0293382636267,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-18T13:00:00.000+09:00",193.285,193.5,188.05,190.65,59306865,-0.00214592274678,-0.0390140632088,0.0965088859493,52.3286341362,194.328210589,188.271644209,6.05656638025,8.12861150162,-2.07204512137,190.934,176.3496,9.13148465034,0.0402395681174,0.29943593934,-0.690418908487,,,,,"",,,0,-0.0484133228429,-0.0630474691844,-0.142617361657,0,0.0116455563697,0.0285250706584,-0.00148742497407,0.0810911961241,0.0317679852098,0.0426363047554,-0.0108683195456,0.047896588777,23.1486749109,"validation",170.467,0.118398282366,0.998512575026,1.11839828237,75713087.2,74743420.05,0.793472722553,2393618431,0.0105796048598,219.520250821,162.347749179,0.495032576993,,,,,,,,,,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.00927045965188,-0.0180694172837,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-19T13:00:00.000+09:00",183.16,185.6127,177.3602,181.42,83509459,-0.0484133228429,-0.10524758335,0.0949363268755,45.5290761639,192.342332037,187.764115008,4.57821702872,7.41853260704,-2.84031557832,191.7205,177.2064,9.42850717532,0.0403296387981,0.277053732605,0.354227961512,,,,,"",,,0,-0.00931540072759,-0.0195678535994,-0.151030757359,0,-0.039286650931,0.0432861264097,-0.0537266489499,0.0237779222421,0.0252354593138,0.0408914816836,-0.0156560223698,0.0519706050894,23.4412852501,"validation",171.232833333,0.0594930684049,0.94627335105,1.0594930684,78624647.6,75591393.4,1.10474824241,2310108972,-0.000756931410131,218.278940071,165.162059929,0.306078595495,,,,,,,,,,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,-0.0373664995027,-0.0455401451307,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-20T13:00:00.000+09:00",182.03,182.68,174,179.73,81773114,-0.00931540072759,-0.0773140304944,0.0939801570394,44.3916779807,190.401973262,187.168995378,3.23297788403,6.58142166243,-3.34844377841,192.4925,177.8774,9.37504237708,0.0403448750885,0.250490909868,0.210635541161,,,,,"",,,0,-0.00584209647805,-0.000778946197073,-0.137150169699,0,0.00336236357623,0.0478447800683,-0.0663012844656,0.0104150386727,0.0179879701999,0.0366183812521,-0.0186304110522,0.0521618114788,23.4109147927,"validation",171.8965,0.0455710267516,0.933698715534,1.04557102675,80873894.6,77241321.3,1.05867057455,2228335858,-0.0221014525809,216.601310734,168.383689266,0.235314608819,,,,,,,,,,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.0221044917873,-0.00879965362307,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-21T13:00:00.000+09:00",185.97,187.69,177.66,178.68,75265596,-0.00584209647805,-0.044798460387,-0.017485978225,43.6618622418,188.59859276,186.540180906,2.05841185461,5.67681970087,-3.61840784626,192.3335,178.4658,9.42182506443,0.0329459047112,0.254007206538,-0.0338303944005,,,,,"",,,0,0.00542869935079,0.0101298410566,-0.179314976494,1,0.0347187447838,0.0558059311189,-0.07098867332,0.00120022996003,0.0115201021637,0.0317708736337,-0.02025077147,0.0527301604233,23.3221301925,"validation",172.547833333,0.035538937512,0.92901132668,1.03553893751,79028908.6,75970364.45,0.990723113478,2153070262,-0.138273153302,216.760547529,167.906452471,0.220524963494,,,,,,,,,,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0299003239309,-0.0202455963939,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-22T13:00:00.000+09:00",177.21,180.76,175.05,179.65,57899071,0.00542869935079,-0.0597194598555,0.0177317017902,44.5685033093,187.221886182,186.029797135,1.1920890469,4.77987357007,-3.58778452318,192.49,179.088,9.15669470269,0.0322797172659,0.249956772815,-0.827341880075,,,,,"",,,0,-0.00567770665182,0.0205399387698,-0.172613414974,1,-0.00822699798522,0.0319565704052,-0.0667047638838,0.00313812204056,0.00663561952071,0.0266065881997,-0.019970968679,0.0509696337472,23.0652224112,"validation",173.151833333,0.037528719977,0.933295236116,1.03752871998,71550821,75404949.65,0.767841783182,2210969333,-0.0550274215321,216.5470896,168.4329104,0.233134801139,,,,,,,,,,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,0.00771556692301,0.00577150973242,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-25T13:00:00.000+09:00",172.9,182.8,172,178.63,71935313,-0.00567770665182,-0.0630474691844,0.0148855178683,43.7708196422,185.900057538,185.481664014,0.418393524646,3.90757756099,-3.48918403634,192.621,179.7002,9.27407365249,0.0323039200259,0.246317029426,-0.239240145286,,,,,"",,,0,-0.00425460448973,0.000391871466159,-0.147567597828,1,-0.0375730587253,0.0601168939605,-0.0726348632807,-0.00595547472958,0.00234223548478,0.0218752592565,-0.0195330237717,0.051917783421,23.2765944701,"validation",173.6945,0.028414831788,0.927365136719,1.02841483179,74076510.6,76729960.65,0.937512705475,2139034020,-0.0713456764949,216.343916263,168.898083737,0.205116355739,,,,,,,,,,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,-0.00167924927778,-0.0164190947356,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2024-03-26T13:00:00.000+09:00",179.54,182.5983,176.33,177.87,65322445,-0.00425460448973,-0.0195678535994,-0.000730337078652,43.151103709,184.664664071,184.91783705,-0.253172978821,3.07542745303,-3.32860043185,192.6145,180.3264,9.05937553446,0.0322397307978,0.246492376292,-0.665438854469,,,,,"",,,0,0.00966998369596,0.0163040422781,-0.146905043009,1,0.00509432906007,0.0350909701618,-0.0765492732894,-0.0136219655026,-0.00142335963806,0.0172903100749,-0.018713669713,0.0509325661127,23.1758992029,"validation",174.179666667,0.0211869353292,0.923450726711,1.02118693533,70439107.8,77812820.85,0.839481775451,2073711575,-0.140384773752,216.353502907,168.875497093,0.189445676004,,,,,,,,,,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.0113850157669,-0.00688131595642,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-27T13:00:00.000+09:00",179.96,181.23,175.4,179.59,55685645,0.00966998369596,-0.000778946197073,0.0172765378951,45.0473559811,183.883946522,184.523182454,-0.639235931921,2.33249477604,-2.97173070796,192.767,180.7434,8.82870585343,0.0322345406213,0.242366743798,-1.36199578349,,,,,"",,,0,0.00501141488947,-0.0766189654212,-0.143827607328,0,0.0117501546073,0.0327767470625,-0.0683571358168,-0.00638142250284,-0.00355941829679,0.0129878878336,-0.0165473061304,0.0491603421874,23.0259094269,"validation",174.716,0.0278967009318,0.931642864183,1.02789670093,65221614,78801382.4,0.706658224818,2129397220,-0.0805028047325,216.127155051,169.406844949,0.217959919972,,,,,,,,,,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,0.0103881321786,0.0149533073869,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-03-28T13:00:00.000+09:00",179.47,183.4,178.3,180.49,57628614,0.00501141488947,0.0101298410566,-0.0625357087207,46.0612067815,183.361800903,184.224428198,-0.862627294813,1.69347036187,-2.55609765668,192.165,181.1498,8.56236972104,0.0249707259746,0.249434036864,-1.14491385619,,,,,"",,,0,0.0157903484958,-0.055792564685,-0.127929525181,0,-0.000668188651929,0.028398017707,-0.0607550802696,-0.00364228942014,-0.0047793633709,0.0093826270811,-0.014161990452,0.0474395795947,23.0652051478,"validation",175.4145,0.0289343241294,0.93924491973,1.02893432413,61694217.6,76405888.95,0.754243092934,2187025834,-0.11437895521,216.131245847,168.198754153,0.256428268438,,,,,,,,,,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.00838333107431,0.00632828731745,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-01T13:00:00.000+09:00",180.1,187.24,179.9,183.34,74299905,0.0157903484958,0.0205399387698,-0.0952427951046,49.2540242908,183.358446918,184.158914998,-0.800468080043,1.19468267349,-1.99515075353,191.2,181.5632,8.47505759811,0.0220016898561,0.248480404681,-0.0415873500144,,,,,"",,,0,-0.025308170612,-0.0733064252209,-0.126213592233,0,-0.002160784531,0.040667072968,-0.0411087866109,0.00978612406038,-0.00436603076275,0.00651621399305,-0.0108822447558,0.0462259059567,23.3349625837,"validation",176.214833333,0.0404345453324,0.958891213389,1.04043454533,64974384.4,74929845.55,0.991592928754,2261325739,-0.136331111789,214.954726688,167.445273312,0.334559241548,,,,,,,,,,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.0153425269836,0.00811503099162,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-02T13:00:00.000+09:00",179.47,180.1,174.83,178.7,61598817,-0.025308170612,0.000391871466159,-0.129820802493,44.6228803969,182.641762777,183.754550924,-1.11278814733,0.733188509322,-1.84597665665,189.867,181.6526,8.47755348396,0.0220217590671,0.24666121315,-0.796424922109,,,,,"",,,0,0.011583659765,-0.0443200895355,-0.113710128707,0,-0.0211083233337,0.0287444092942,-0.0588148546088,-0.0162541026112,-0.00622713009139,0.00410290156308,-0.0103300316545,0.0474401426075,23.121861646,"validation",176.926333333,0.0100248879477,0.941185145391,1.01002488795,62907085.2,73668019.5,0.836167680604,2199726922,-0.239411579403,213.283412279,166.450587721,0.261556128515,,,,,,,,,,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.0272369442758,-0.00244664395298,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-03T13:00:00.000+09:00",177.54,182.05,176.7,180.77,49835064,0.011583659765,0.0163040422781,-0.118753960903,47.0163371341,182.353799273,183.533473078,-1.17967380521,0.350616046416,-1.53028985162,188.649,181.9044,8.25415680653,0.0223537556514,0.239971877124,-1.4464657373,,,,,"",,,0,-0.0826464568236,-0.0753996791503,-0.201914034408,0,-0.0064913262451,0.0299384443201,-0.0417653949928,-0.00623624277368,-0.00652582732317,0.00193956987562,-0.00846539719879,0.0456610986698,22.9214548957,"validation",177.6295,0.017680058774,0.958234605007,1.01768005877,59809609,72889417.1,0.6837078136,2249561986,-0.162916217092,211.284227324,166.013772676,0.325957126754,,,,,,,,,,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,0.0283607450052,0.024627771969,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-04T13:00:00.000+09:00",182.92,183.02,165.65,165.83,88279957,-0.0826464568236,-0.0766189654212,-0.212695247591,35.1934815103,179.811676308,182.222104702,-2.41042839409,-0.201592841685,-2.2088355524,186.409,181.8526,8.90528846321,0.0266292601078,0.239859869794,0.956275143491,,,,,"",,,0,0.0276789483206,0.0281613700778,-0.118615449557,1,0.0118935664104,0.096088952813,-0.110397030186,-0.0881076212273,-0.0145355387691,-0.00121565966161,-0.0133198791075,0.0537013113623,23.4069868196,"validation",177.957,-0.0681456756407,0.889602969814,0.931854324359,66328471.4,72969065.6,1.20982715448,2161282029,-0.282629565425,208.765019234,164.052980766,0.0397436416471,,,,,,,,,,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.0955871248029,-0.0859875177809,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2024-04-05T13:00:00.000+09:00",168.1,172.69,165.58,170.42,66080261,0.0276789483206,-0.055792564685,-0.193774245435,40.1712034505,178.366803029,181.347874724,-2.98107169427,-0.757488612201,-2.22358308207,184.361,181.6952,8.77705357298,0.0278050557657,0.219509239787,-0.438686322944,,,,,"",,,0,-0.00305128506044,-0.0418964910222,-0.11630090365,0,0.0136887173612,0.042875233673,-0.075617945227,-0.0620555743905,-0.0174924990862,-0.00444483401127,-0.0130476650749,0.0515024854652,23.1446466154,"validation",178.309666667,-0.0442469935262,0.924382054773,0.955753006474,68018800.8,73079626.75,0.904222749058,2227362290,-0.28068909301,204.595471478,164.126528522,0.155513611634,,,,,,,,,,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,0.037813886322,0.0396961643133,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-08T13:00:00.000+09:00",168.2,171.6599,166.82,169.9,43997546,-0.00305128506044,-0.0733064252209,-0.180770528955,39.7982528675,177.064217948,180.499884003,-3.43566605545,-1.29312410085,-2.1425419546,182.4865,181.4866,8.49582831777,0.0277753153759,0.199435485211,-1.94639998162,,,,,"",,,0,0.00517951736315,-0.0563861094762,-0.0831077104179,0,-0.0130266400657,0.0283998357,-0.0689722253427,-0.0638427299867,-0.0202216954411,-0.0076110894694,-0.0126106059717,0.0500048753253,22.7348544464,"validation",178.665666667,-0.049061841764,0.931027774657,0.950938158236,61958329,69238742.95,0.63544692069,2183364744,-0.240786727772,200.683641836,164.289358164,0.154162721997,,,,,,,,,,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.00431868883539,0.0103846135513,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-09T13:00:00.000+09:00",170.21,171.6,167.29,170.78,42927985,0.00517951736315,-0.0443200895355,-0.139170321085,40.7999184798,176.097415187,179.779892596,-3.68247740901,-1.77099476248,-1.91148264653,181.106,181.3572,8.19684058078,0.0268143382217,0.191382219903,-1.75481358126,,,,,"",,,0,-0.021313971191,-0.0428621618456,-0.0957372057618,0,0.00182460270748,0.0253678634491,-0.0570163329763,-0.0583224707924,-0.0215626970899,-0.0103700360843,-0.0111926610056,0.0479964901088,22.7154106808,"validation",179.045,-0.0461615794912,0.942983667024,0.953838420509,58224162.6,67730211.4,0.63380851931,2226292729,-0.160496181472,198.436234159,163.775765841,0.202081347968,,,,,,,,,,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.00977539983514,0.00662042280955,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-10T13:00:00.000+09:00",166.71,169.7752,164,167.14,59599958,-0.021313971191,-0.0753996791503,-0.175675675676,37.9846175596,174.719351312,178.843604255,-4.12425294347,-2.24164639868,-1.88260654479,179.325,181.1434,8.09563768216,0.026115466487,0.170198262356,-0.538109799389,,,,,"",,,0,0.020102907742,-0.078497068326,-0.0808902716286,0,-0.0238318304251,0.03381660616,-0.0679492541475,-0.0773056042892,-0.0246754394129,-0.0134117889116,-0.0112636505013,0.0484362670944,23.021997212,"validation",179.388,-0.0682765848329,0.932050745853,0.931723415167,60177141.4,67262626.45,0.886078363953,2166692771,-0.25717135894,194.585401699,164.064598301,0.10076411353,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-11T13:00:00.000+09:00",167.545,170.9499,166.5492,170.5,48994531,0.020102907742,0.0281613700778,-0.124698393141,41.965457098,174.070220341,178.225559496,-4.15533915488,-2.62438494992,-1.53095420496,178.1105,181.1122,7.831713562,0.0259069482864,0.156692699676,-1.16496559679,,,,,"",,,0,-0.0423460410557,-0.0904398826979,-0.106217008798,0,0.0024231183439,0.0263294244346,-0.0427290923331,-0.0585946170385,-0.0243714906444,-0.0153922870963,-0.00897920354813,0.0459338038827,22.8459545344,"validation",179.584,-0.0505835709195,0.957270907667,0.949416429081,52320056.2,66186009.05,0.740255103809,2215687302,-0.171062596348,192.064807543,164.156192457,0.227306425753,,,,,,,,,,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,0.0194375127192,0.0215342554199,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-12T13:00:00.000+09:00",164.53,165.7,161.825,163.28,63519643,-0.0423460410557,-0.0418964910222,-0.127124986635,36.5379323019,172.410186442,177.118481015,-4.7082945723,-3.0411668744,-1.6671276979,176.9215,181.024,7.89194830757,0.0260844143585,0.166539448889,-0.114318899734,,,,,"",,,0,-0.0181283684468,-0.101910828025,-0.0695737383635,0,-0.0350146627566,0.0227272727273,-0.0771048176734,-0.098020152024,-0.0288357090415,-0.0186254708133,-0.0102102382282,0.0483338333389,23.0623262732,"validation",179.635833333,-0.091049948275,0.922895182327,0.908950051725,51807932.6,65137464.9,0.975162958791,2152167659,-0.157718855282,191.653704553,162.189295447,0.0370176964807,,,,,,,,,,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,-0.0330588702072,-0.0451079569163,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-15T13:00:00.000+09:00",164.43,164.44,158.76,160.32,61461150,-0.0181283684468,-0.0563861094762,-0.160891866429,34.5642545309,170.550157759,175.874149088,-5.32399132872,-3.49773176526,-1.82625956346,175.3845,180.8208,7.73395199989,0.0253905344587,0.170188034123,-0.160662770839,,,,,"",,,0,0.0195858283433,-0.0728542914172,-0.060878243513,0,0.00704311611955,0.0347868691818,-0.0858941354567,-0.113376337236,-0.033208528747,-0.0218171891546,-0.0113913395924,0.0482407185622,23.0110876438,"validation",179.596666667,-0.107333098239,0.914105864543,0.892666901761,55300653.4,63446046.95,0.968715199048,2090706509,-0.285454180688,190.308671635,160.460328365,-0.00470137868036,,,,,,,,,,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.0138812526822,-0.00877301613938,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-16T13:00:00.000+09:00",162.28,164.8799,161.67,163.46,55302100,0.0195858283433,-0.0428621618456,-0.142617361657,38.367585216,169.459364257,174.954582488,-5.495218231,-3.89722905841,-1.59798917259,174.025,180.5368,7.5072339999,0.026090285379,0.161375763086,-0.637948276943,,,,,"",,,0,-0.0577511317754,-0.0684571148905,-0.0630123577634,0,0.0122255489022,0.0200218313373,-0.0607096681511,-0.0945890256169,-0.0336181220543,-0.0238420962829,-0.00977602577138,0.0459270402539,22.9248897527,"validation",179.417166667,-0.0889389068122,0.939290331849,0.911061093188,57775476.4,63245808.7,0.874399444591,2146008609,-0.195751961347,188.066708585,159.983291415,0.123799342663,,,,,,,,,,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.0423536971884,0.0425909197302,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-17T13:00:00.000+09:00",163.97,164.45,153.88,154.02,75908969,-0.0577511317754,-0.078497068326,-0.151030757359,32.2910239707,167.084077449,173.403872674,-6.31979522588,-4.3817422919,-1.93805293398,172.655,180.1326,7.7260029999,0.026892808497,0.1863388532,1.09304446179,,,,,"",,,0,0.00688222308791,-0.0148032723023,0.0366835475912,0,0.00312002936498,0.0646641380154,-0.107932003128,-0.144963210435,-0.0410323024664,-0.028449177327,-0.0125831251394,0.0501623360596,23.1821278682,"validation",179.181166667,-0.140423054134,0.892067996872,0.859576945866,61037278.6,62865784.2,1.20747668968,2070099640,-0.190890271277,188.74116735,156.56883265,-0.0792243607499,,,,,,,,,,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,-0.0479987914053,-0.0580152976715,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-18T13:00:00.000+09:00",155.51,156.96,152.32,155.08,52669816,0.00688222308791,-0.0904398826979,-0.137150169699,33.5634111751,165.237296303,172.046548773,-6.80925247,-4.86724432752,-1.94200814248,171.4225,179.8766,7.5055742142,0.0270776425441,0.203574180847,-0.773795129302,,,,,"",,,0,-0.0544235233428,-0.00851173587826,0.0486200670622,0,0.00967406830282,0.0301259576678,-0.0953346264347,-0.13785339505,-0.0439079989038,-0.0313853774021,-0.0125226215017,0.0483980797923,22.8234942109,"validation",178.958833333,-0.133431990411,0.904665373565,0.866568009589,61772335.6,61410619.3,0.85766625708,2122769456,-0.0859512598988,188.871097508,153.973902492,0.0316958858039,,,,,,,,,,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.0126674986807,-0.0202716609259,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-19T13:00:00.000+09:00",151.59,154.25,145.29,146.64,71618197,-0.0544235233428,-0.101910828025,-0.179314976494,28.9056515232,162.376173795,170.164582197,-7.78840840235,-5.45147714249,-2.33693125987,169.8205,179.3906,7.66874748461,0.0289797350408,0.237445432169,0.93615112886,,,,,"",,,0,0.0136388434261,0.0733769776323,0.121590289143,1,-0.0225045137993,0.057776631416,-0.136500010305,-0.182565864655,-0.053112441369,-0.0371759215936,-0.0159365197754,0.0522964231084,23.0748403513,"validation",178.431333333,-0.17817124795,0.863499989695,0.82182875205,63392046.4,61228249.35,1.16969205816,2051151259,-0.0832287417017,189.982051007,149.658948993,-0.0748689669802,,,,,,,,,,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,-0.0381636076029,-0.0383655557158,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-22T13:00:00.000+09:00",148.15,149.89,145.63,148.64,49397034,0.0136388434261,-0.0728542914172,-0.172613414974,31.3373178328,160.262916288,168.570168701,-8.30725241314,-6.02263219662,-2.28462021652,168.27,178.9764,7.42526552142,0.0292438185299,0.256925754643,-1.0025344419,,,,,"",,,0,0.0244214208827,0.0777717976319,0.119012378902,1,0.0102973267867,0.0290507364975,-0.116657752422,-0.169499442385,-0.0558884042865,-0.040518246748,-0.0153701575385,0.0499546926899,22.7169282151,"validation",177.903166667,-0.164489296143,0.883342247578,0.835510703857,60979223.2,60803147.5,0.812409160233,2100548293,-0.0908020756656,189.886448367,146.653551633,0.04594761205,,,,,,,,,,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.000860396502005,0.00899464155177,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-23T13:00:00.000+09:00",151.65,153.495,150.35,152.27,46051911,0.0244214208827,-0.0684571148905,-0.147567597828,35.6400648268,159.033236859,167.362748797,-8.32951193825,-6.48400814495,-1.84550379331,166.952,178.5722,7.24167512704,0.0301363608115,0.265192607129,-1.16929020589,,,,,"",,,0,-0.00348065935509,0.0401260918106,0.0813686215275,1,0.0202502691066,0.0211585037675,-0.0879414442474,-0.1472916837,-0.0547022521722,-0.0425823086947,-0.0121199434774,0.0475581212782,22.6709350792,"validation",177.486833333,-0.142077205727,0.912058555753,0.857922794273,59129185.4,59508977.4,0.773864936217,2146600204,0.00635717863974,189.089218073,144.814781927,0.168386516505,,,,,,,,,,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,0.0268630054026,0.0248706890485,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-24T13:00:00.000+09:00",156.56,157.6598,150.63,151.74,43412550,-0.00348065935509,-0.0148032723023,-0.146905043009,35.2923211862,157.911200419,166.205508145,-8.29430772644,-6.84606806124,-1.44823966519,165.6455,178.1688,7.22654118939,0.0301409791904,0.271508581684,-1.25656886238,,,,,"",,,0,0.013312244629,-0.0492289442467,0.090813233162,0,0.0281736389308,0.0461666776121,-0.0839473453852,-0.14833573555,-0.0546613136051,-0.0451170954346,-0.00954421817052,0.0476244970963,22.6084276578,"validation",177.052,-0.142963649097,0.916052654615,0.857036350903,52629901.6,58413482.65,0.743194003003,2103187654,0.0252305440994,188.132587384,143.158412616,0.190811447415,,,,,,,,,,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0235834416442,-0.0233401408085,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-25T13:00:00.000+09:00",149.15,155.14,146.75,153.76,41471423,0.013312244629,-0.00851173587826,-0.143827607328,37.7839499166,157.272554201,165.283618653,-8.01106445249,-7.07906733949,-0.931997112999,164.354,177.8132,7.30964539015,0.0302546289094,0.268918044728,-1.29958706861,,,,,"",,,0,0.0236732570239,-0.0494276795005,0.0433792924037,0,-0.0170686700936,0.055291946751,-0.0644584251068,-0.135272296995,-0.0521010955547,-0.0460397199499,-0.00606137560483,0.0475393170535,22.575908091,"validation",176.747,-0.130055955688,0.935541574893,0.869944044312,50390223,57702771.55,0.718707644122,2144659077,0.013224544151,186.452878162,142.255121838,0.260304574681,,,,,,,,,,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.0309259977823,0.0237155013006,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-26T13:00:00.000+09:00",154.24,158.63,153.4252,157.4,42510708,0.0236732570239,0.0733769776323,-0.127929525181,42.1097609994,157.292161247,164.699646901,-7.40748565436,-7.14475100247,-0.262734651891,163.1995,177.3872,7.15929929085,0.0308997031776,0.257244713158,-1.11724175084,,,,,"",,,0,0.0177890724269,-0.0432020330368,0.0569250317662,0,0.00312174817898,0.0338501560874,-0.0355362608341,-0.112675548179,-0.0470615352882,-0.0453923189483,-0.00166921633984,0.0454847477183,22.6240568912,"validation",176.5755,-0.108596605984,0.964463739166,0.891403394016,44568725.2,56946876.25,0.746497627251,2187169785,0.000126390602505,184.190604283,142.208395717,0.361858149006,,,,,,,,,,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,0.0131316039893,0.0195010234726,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-29T13:00:00.000+09:00",159.08,160.77,156.26,160.2,43478221,0.0177890724269,0.0777717976319,-0.126213592233,45.2625232248,157.739521055,164.366339723,-6.62681866831,-7.04116453564,0.414345867329,162.0425,177.056,6.97006362722,0.0309742258202,0.232858170601,-0.947116548424,,,,,"",,,0,-0.0113607990012,-0.0275905118602,0.0712234706617,0,0.0106734434562,0.0286531130877,-0.0113704737955,-0.0952015181637,-0.0413659092903,-0.0439523379253,0.00258642863501,0.0435085120301,22.6641937388,"validation",176.404166667,-0.0918581855115,0.988629526205,0.908141814489,43384962.6,55405792.05,0.784723390666,2230648006,-0.0276845902431,180.908960055,143.176039945,0.451169959954,,,,,,,,,,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.0060774251542,0.00273340145754,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-04-30T13:00:00.000+09:00",160.63,162.29,158.35,158.38,60742834,-0.0113607990012,0.0401260918106,-0.113710128707,43.600358814,157.838056277,163.922907151,-6.0848508739,-6.84990180329,0.76505092939,161.0265,176.7462,6.75363051099,0.0306925705169,0.214768276832,0.427858420793,,,,,"",,,0,-0.0890895315065,-0.024940017679,0.042682156838,0,0.00268414481898,0.0245942571785,-0.0164351830289,-0.103912842256,-0.0384193135112,-0.0432497903983,0.00483047688717,0.0426419403396,22.9871568833,"validation",176.082833333,-0.100536963191,0.983564816971,0.899463036809,46323147.2,55362992.9,1.09717395715,2169905172,-0.0269329279704,178.318191965,143.734808035,0.423474810753,,,,,,,,,,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.0130799071488,-0.0104524606855,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-01T13:00:00.000+09:00",148.11,151.37,142.14,144.27,89413168,-0.0890895315065,-0.0492289442467,-0.201914034408,33.3692631676,155.750663004,162.467136251,-6.71647324724,-6.82321609208,0.106742844841,159.2015,176.3178,7.43122833163,0.035371382709,0.20407131947,2.2098195599,,,,,"",,,0,0.0131004366812,0.0648090386082,0.155818950579,1,-0.0648440459654,0.058277560298,-0.0937899454465,-0.181761569167,-0.0465548849188,-0.047294767395,0.000739882476198,0.0515091726044,23.2804650664,"validation",175.5835,-0.178339650366,0.906210054554,0.821660349634,55523270.8,57341898.1,1.55929906338,2080492004,-0.147422728931,175.445730083,142.957269917,0.0404060419174,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-02T13:00:00.000+09:00",145.51,147.62,141.155,146.16,50034730,0.0131004366812,-0.0494276795005,-0.118615449557,35.5508317575,154.275176388,161.259200232,-6.98402384461,-6.85537764258,-0.128646202028,158.218,175.9552,7.36221202223,0.0315665176531,0.213488879065,-0.424146672319,,,,,"",,,0,0.0303776683087,0.0426245210728,0.141899288451,1,0.00859499549456,0.0448118111874,-0.0762113033915,-0.169334012294,-0.047783414372,-0.046903240576,-0.000880173796035,0.0503709087454,22.7129298345,"validation",175.2215,-0.165855788245,0.923788696608,0.834144211755,57235932.2,55429636.75,0.902671078753,2130526734,-0.0277426452736,175.106891734,141.329108266,0.143019796977,,,,,,,,,,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,0.0162244383751,0.0147691556805,,,0,1,1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-03T13:00:00.000+09:00",148.75,150.79,147.2384,150.6,49361081,0.0303776683087,-0.0432020330368,-0.11630090365,40.4809370082,153.709764636,160.469629845,-6.759865209,-6.83627515587,0.0764099468669,157.227,175.33,7.16705402064,0.0317146709762,0.206344300333,-0.417268194505,,,,,"",,,0,0.034395750332,0.00876494023904,0.08598937583,1,0.0177203065134,0.0242993979201,-0.0421492491748,-0.141048308903,-0.0448862231673,-0.0453935933325,0.000507370165119,0.0475900001371,22.7293001531,"validation",174.8825,-0.138850370963,0.957850750825,0.861149629037,58606006.8,54593677.75,0.904153796453,2179887815,-0.0434798285778,173.448447654,141.005552346,0.295733397498,,,,,,,,,,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.0329935086754,0.0325563928902,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2024-05-06T13:00:00.000+09:00",153.1,156.65,151.26,155.78,44624546,0.034395750332,-0.0275905118602,-0.0831077104179,45.699754838,154.028262384,160.122249856,-6.09398747217,-6.68781761913,0.593830146962,156.521,174.9152,7.08726444774,0.0328958656947,0.193549198452,-0.799120737254,,,,,"",,,0,-0.00866606753113,-0.0335087944537,0.0270252920786,0,0.0166002656042,0.0357901726428,-0.00473418902256,-0.109397010666,-0.0391191903464,-0.0429311697209,0.00381197937452,0.0454953424556,22.66223938,"validation",174.656333333,-0.108077004556,0.995265810977,0.891922995444,58835271.8,54625027.75,0.816924912226,2224512361,0.037663703521,171.668257045,141.373742955,0.475540125919,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-07T13:00:00.000+09:00",156.32,157.7,153.66,154.43,37374906,-0.00866606753113,-0.024940017679,-0.0957372057618,44.6021141707,154.090068171,159.700601719,-5.61053354761,-6.47236080482,0.861827257213,155.7035,174.4836,6.86960270147,0.0328458550976,0.175640835705,-1.32303263178,,,,,"",,,0,-0.00524509486499,-0.00822379071424,0.0760214984135,0,0.00346642701245,0.0259340095006,-0.00817900689451,-0.114931145391,-0.0363305934573,-0.0419112918787,0.00558069842138,0.0444836022889,22.476250994,"validation",174.3555,-0.114280880156,0.991820993105,0.885719119844,54161686.2,54347373.8,0.687703993528,2187137455,-0.0360231518676,169.377446431,142.029553569,0.453433341047,,,,,,,,,,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0302342334711,-0.0152165128921,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-08T13:00:00.000+09:00",153.4,155.33,152.52,153.62,28727963,-0.00524509486499,0.0648090386082,-0.0808902716286,43.9204831271,154.017749991,159.250186777,-5.23243678567,-6.22437600099,0.991939215327,155.0275,173.996,6.57963107994,0.0326196128044,0.163113150538,-1.73021622758,,,,,"",,,0,-0.00800676995183,0.0393828928525,0.0856659289155,1,-0.00666968853202,0.0181959463835,-0.00907903436487,-0.117106140371,-0.0340609086425,-0.0405180054745,0.00645709683197,0.0428305629471,22.2078635477,"validation",174.050666667,-0.117383443901,0.990920965635,0.882616556099,42024645.2,52803774.05,0.544051320514,2158409492,-0.00784345356845,167.671011973,142.383988027,0.44433904112,,,,,,,,,,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.00915460202571,-0.00657649995646,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-09T13:00:00.000+09:00",153.13,154.092,150.61,152.39,33017962,-0.00800676995183,0.0426245210728,-0.106217008798,42.8495918482,153.767326916,158.742024793,-4.97469787775,-5.97444037634,0.999742498592,154.122,173.513,6.35837171709,0.0321678886545,0.13615697529,-1.30453877087,,,,,"",,,0,-0.00308419187611,0.0671303891331,0.1015814686,1,-0.0031896888426,0.0226663194896,-0.011237850534,-0.12173727617,-0.0326445165546,-0.0392049371766,0.00656042062204,0.0417243370109,22.3390052989,"validation",173.7315,-0.122841856543,0.988762149466,0.877158143457,38621291.6,52004945.6,0.634900423778,2125391530,-0.086814600956,164.614392673,143.629607327,0.417464011593,,,,,,,,,,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.00398208271024,-0.0054048121792,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-10T13:00:00.000+09:00",154.2874,156.37,151.31,151.92,37652770,-0.00308419187611,0.00876494023904,-0.0695737383635,42.4239281814,153.483122775,158.236689623,-4.75356684873,-5.73026567082,0.976698822092,153.554,172.7008,6.26563088015,0.031010093153,0.125603133156,-0.893033521821,,,,,"",,,0,-0.00895208004213,0.0826092680358,0.0554239073196,1,0.0124509482249,0.033204278496,-0.0106412076533,-0.120328336638,-0.0312899344966,-0.037718968344,0.00642903384737,0.0412429626129,22.4672711486,"validation",173.285166667,-0.123294838662,0.989358792347,0.876705161338,36279629.4,50711601.95,0.742488277872,2087738760,-0.0635248114066,163.197431754,143.910568246,0.415279122535,,,,,,,,,,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,-0.00879554895944,0.00379967872092,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-13T13:00:00.000+09:00",151.28,153.33,150.4,150.56,27859183,-0.00895208004213,-0.0335087944537,-0.060878243513,41.1500838734,153.033411579,157.668045948,-4.63463436902,-5.51113941046,0.876505041438,153.066,171.6592,6.02737153157,0.0308518693248,0.120238166098,-1.39200183744,,,,,"",,,0,0.0172688629118,0.10474229543,0.0557917109458,1,-0.00421274354924,0.0192864665613,-0.0163720225262,-0.122913307297,-0.0307826406019,-0.0366042734489,0.00582163284696,0.0400330202681,22.1570348768,"validation",172.8485,-0.128948182946,0.983627977474,0.871051817054,32926556.8,49031503.6,0.568189448712,2059879577,-0.0314358419961,162.268187566,143.863812434,0.363836724582,,,,,,,,,,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,-0.00879810021348,0.00230740894139,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-14T13:00:00.000+09:00",150.43,153.4879,148.78,153.16,31938277,0.0172688629118,-0.00822379071424,-0.0630123577634,44.5763397889,153.05288672,157.334116618,-4.28122989781,-5.26515750793,0.983927610119,152.551,170.6152,5.93312356503,0.0307724263929,0.103242871567,-1.02238756316,,,,,"",,,0,0.0425045703839,0.0750848785584,0.0462261687125,1,-0.00086344314559,0.031269261424,0.00399210755747,-0.10230741458,-0.0279526632137,-0.0343768445282,0.00642418131443,0.0387380749871,22.3107988812,"validation",172.503333333,-0.112133098877,1.00399210756,0.887866901123,31839231,47863312.45,0.66728095832,2091817854,-0.0566099087444,160.42590165,144.67609835,0.538667149576,,,,,,,,,,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,0.0161211698482,0.00823359963686,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-15T13:00:00.000+09:00",155.588,159.69,154.7,159.67,43195901,0.0425045703839,0.0393828928525,0.0366835475912,52.096596186,154.070904148,157.507145017,-3.43624086883,-4.89937418011,1.46313331128,152.8335,169.706,5.9757575961,0.0295475393956,0.110575366215,-0.213468274175,,,,,"",,,0,0.0184756059372,0.0366380660111,0.00144047097138,1,0.0158527030556,0.0325803081745,0.0447316851345,-0.0591375673223,-0.0215208922705,-0.0306843751494,0.00916348287896,0.0374256754312,22.6543653499,"validation",172.403,-0.0738560233871,1.04473168513,0.926143976613,34732818.6,46227659.05,0.934416794787,2135013755,0.0702113370372,161.283310116,144.383689884,0.904535717725,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-16T13:00:00.000+09:00",160.92,168.06,159.9,162.62,76726728,0.0184756059372,0.0671303891331,0.0486200670622,55.0715780333,155.386149664,157.885875016,-2.49972535189,-4.41944441447,1.91971906258,153.2105,168.7458,6.14820348209,0.0297457305009,0.123134349403,1.87283156067,,,,,"",,,0,0.0113762144878,-0.0134669782315,-0.0183864223343,0,0.00782864658358,0.0511054048976,0.0614155035066,-0.036301940552,-0.0153715739262,-0.0271765122031,0.0118049382768,0.0378071792036,23.2471768711,"validation",172.375166667,-0.0565926453056,1.06141550351,0.943407354694,43474571.8,47430504.65,1.61766627967,2211740483,0.0937909343961,162.64323762,143.77776238,0.998768246265,,,,,,,,,,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,0.0101762732534,0.0089413021618,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-17T13:00:00.000+09:00",168.43,169.72,162.32,164.47,65944362,0.0113762144878,0.0826092680358,0.121590289143,56.8801251755,156.7836651,158.373587977,-1.58992287734,-3.85354010704,2.2636172297,154.102,167.8076,6.23761751908,0.0267155747759,0.131408264932,1.23278955594,,,,,"",,,0,0.0113090533228,0.0114914574086,-0.036906426704,1,0.0357274627967,0.0455048579511,0.0672801131718,-0.0198894448166,-0.00966694763384,-0.0234300486839,0.0137631010501,0.0379255640487,23.1070501273,"validation",172.085333333,-0.0442532387033,1.06728011317,0.955746761297,49132890.2,47146812.9,1.39870243488,2277684845,0.240242735474,164.227138221,143.976861779,1.01199301054,,,,,,,,,,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.0216849685742,0.0289664347389,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-20T13:00:00.000+09:00",165.55,168.49,164.47,166.33,45618044,0.0113090533228,0.10474229543,0.119012378902,58.6810033505,158.252332008,158.962951831,-0.710619823177,-3.22495605027,2.51433622709,154.9865,166.9864,6.07921626772,0.0266876113041,0.143306374668,-0.0879011789951,,,,,"",,,0,-0.0100402813684,0.0317441231287,-0.0703420910239,1,0.00656654709065,0.0244421475041,0.073190245602,-0.00393085904002,-0.00427234908421,-0.0193889018834,0.0151165527992,0.0365491268426,22.7497876649,"validation",171.9155,-0.0324897987674,1.0731902456,0.967510201233,52684662.4,46957863.4,0.971467624313,2323302889,0.237185616925,166.091776719,143.881223281,1.01072567966,,,,,,,,,,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,0.00487879882859,0.0206417317313,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-21T13:00:00.000+09:00",164,165.83,163.1,164.66,30005478,-0.0100402813684,0.0750848785584,0.0813686215275,56.4032878653,159.238127083,159.384955399,-0.146828315523,-2.60933050332,2.4625021878,155.606,166.3118,5.87570082003,0.0265551721354,0.151551505402,-1.02966272534,,,,,"",,,0,0.00522288351755,0.00291509777724,-0.0174905866634,1,-0.0140082967595,0.0164131545722,0.0581854170148,-0.00993194710177,-0.000891706033784,-0.0158467782298,0.014955072196,0.0356838383337,22.320773265,"validation",171.726333333,-0.0411488045902,1.05818541701,0.95885119541,52298102.6,46155541.75,0.650094806871,2293297411,0.158916136002,167.397161775,143.814838225,0.883931633409,,,,,,,,,,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,-0.00349065224658,-0.00936738152419,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-22T13:00:00.000+09:00",167.41,169.8148,163.86,165.52,47426719,0.00522288351755,0.0366380660111,0.090813233162,57.3219859458,160.204569071,159.839403147,0.365165923415,-2.01443121797,2.37959714139,156.295,165.567,5.88135076145,0.0264956289964,0.158695403997,0.0682953708575,,,,,"",,,0,-0.0307515708072,0.0074311261479,-0.025918318028,1,0.0167010810154,0.0361642171748,0.0590230013756,-0.000283872994015,0.00220617401773,-0.0121703191033,0.014376493121,0.035532568641,22.7837883534,"validation",171.518333333,-0.0349719660678,1.05902300138,0.965028033932,53144266.2,46356250.2,1.02309222155,2340724130,0.256207604126,168.696649084,143.893350916,0.87192634373,,,,,,,,,,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,0.00548718323343,0.00615612707049,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-23T13:00:00.000+09:00",170.18,173.14,158.27,160.43,91888841,-0.0307515708072,-0.0134669782315,0.0433792924037,50.5344708572,160.239250752,159.883151062,0.356099689837,-1.54032503641,1.89642472625,156.6285,164.8798,6.52339713564,0.0275022899784,0.159224910199,2.32652001259,,,,,"",,,0,0.0369631615035,0.0403291155021,-0.00112198466621,1,0.0281536974384,0.0898380860319,0.0242708063986,-0.0269881453034,0.00221965773133,-0.00960122817684,0.0118208859082,0.0406619530988,23.4139478649,"validation",171.249833333,-0.0631815700064,1.0242708064,0.936818429994,56176688.8,48877121.1,1.87999699925,2248835289,0.10656950497,169.098079424,144.158920576,0.652430963021,,,,,,,,,,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,-0.0301457238331,-0.0317684558282,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-24T13:00:00.000+09:00",161.412,167.66,160.25,166.36,54868646,0.0369631615035,0.0114914574086,0.0569250317662,56.9326875589,161.180904483,160.36291765,0.817986832306,-1.06866266267,1.88664949497,157.0765,164.4658,6.58672591166,0.028158210167,0.167718027871,0.290922736268,,,,,"",,,0,0.031558066843,-0.0168910795864,-0.0367275787449,0,0.00612104967899,0.046188368759,0.0591017752496,0.0115172880927,0.00491696821535,-0.0064237957602,0.0113407639756,0.0395932069708,22.9346067472,"validation",170.813666667,-0.0260732455053,1.05910177525,0.973926754495,53961545.6,49495018,1.10856906851,2303703935,0.117723111041,170.248780402,143.904219598,0.852387730764,,,,,,,,,,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.0495320035608,0.0454325323839,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-28T13:00:00.000+09:00",169.42,174.55,164.96,171.61,66495414,0.031558066843,0.0317441231287,0.0712234706617,61.6608080417,162.785380716,161.196034861,1.58934585467,-0.5370609592,2.12640681387,157.647,164.0768,6.8012454894,0.0286706509026,0.184937134512,0.844191919374,,,,,"",,,0,-0.0377017656314,-0.067711671814,-0.0819882291242,0,0.0183938446742,0.0576460687665,0.0885713017057,0.0459126457854,0.00926138252241,-0.00312954349513,0.0123909260175,0.0396319881674,23.1578680013,"validation",170.2965,0.00771301817712,1.08857130171,1.00771301818,58137019.6,50645877.65,1.31294820201,2370199349,0.137771670149,172.224392222,143.069607778,0.978926538683,,,,,,,,,,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.0316094809136,0.0279967040911,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-29T13:00:00.000+09:00",167.46,168.48,162.91,165.14,56537503,-0.0377017656314,0.00291509777724,0.042682156838,53.8191601009,163.147629837,161.488180427,1.65944940946,-0.0977588854676,1.75720829493,157.985,163.5666,6.93687081159,0.029917846179,0.189115499597,0.326586023284,,,,,"",,,0,0.00974930362117,0.00623713213031,-0.0343345040572,1,-0.0241827399336,0.0324573160072,0.0452891097256,0.00961932326037,0.0100487429421,-0.000591975811236,0.0106407187534,0.0420059998279,22.9572083449,"validation",169.626166667,-0.0264473739802,1.04528910973,0.97355262602,63443424.6,50435611.1,1.12098380027,2313661846,0.142515051235,172.923706102,143.046293898,0.739478571677,,,,,,,,,,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,-0.0209729704352,-0.0229428321288,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-30T13:00:00.000+09:00",167.9,168.7469,163.8,166.75,46479934,0.00974930362117,0.0074311261479,0.155818950579,55.3411505849,163.701840631,161.87794484,1.82389579103,0.286572049831,1.5373237412,159.109,163.2732,6.79473003933,0.0212919860478,0.175915436959,-0.11023640032,,,,,"",,,0,0.000899550224888,0.000179910044978,-0.0272263868066,1,0.016713091922,0.029955795083,0.0480236818785,0.0212943704172,0.0109379057933,0.00171857301248,0.00921933278078,0.0407480062329,22.7710269355,"validation",168.9865,-0.0132347850272,1.04802368188,0.986765214973,63254067.6,48288949.4,0.962537693976,2360141780,0.289558770148,173.10386463,145.11413537,0.772992994296,,,,,,,,,,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,0.0253844584413,0.017453996805,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-05-31T13:00:00.000+09:00",166.65,169.5,160.07,166.9,64331946,0.000899550224888,0.0403291155021,0.141899288451,55.4883391176,164.193865149,162.249948926,1.94391622341,0.618040884547,1.32587533886,160.146,163.0166,6.98296360795,0.0212973624318,0.16290778626,0.9135804828,,,,,"",,,0,-0.0200718993409,0.00581186339125,-0.0551827441582,1,-0.000599700149925,0.0565517241379,0.0421740162102,0.0238221138215,0.0116471912727,0.00370306102185,0.00794413025082,0.0418392067582,23.096961724,"validation",168.257666667,-0.00806897357822,1.04217401621,0.991931026422,57742688.6,49003810.2,1.31279477529,2424473726,0.299922588468,173.190515169,147.101484831,0.758882753111,,,,,,,,,,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,0.000489751481604,-0.00870393058618,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-03T13:00:00.000+09:00",170.82,171.08,160.9101,163.55,59157590,-0.0200718993409,-0.0168910795864,0.08598937583,51.4128794004,164.094808972,162.346249005,1.74855996703,0.844144701044,0.904415265989,160.7935,162.714,7.21060192167,0.0213527822225,0.153639394102,0.571029485648,,,,,"",,,0,-0.0217670437175,-0.0196270253745,0.0046468969734,0,0.0234871180348,0.0609340922708,0.0171431059091,0.0051378492324,0.0106912868666,0.00516138612684,0.00552990073976,0.0440880582187,22.9928342121,"validation",167.4605,-0.0233517754933,1.01714310591,0.976648224507,58600477.4,49493635.65,1.19525650567,2365316136,0.187325419283,173.145607958,148.441392042,0.611580145244,,,,,,,,,,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0375191404011,-0.0257148908407,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2024-06-04T13:00:00.000+09:00",162.84,164.83,158.8729,159.99,48157209,-0.0217670437175,-0.067711671814,0.0270252920786,47.4264390428,163.4632999,162.171712042,1.29158785771,0.933633332377,0.357954525334,161.004,162.3208,7.12106607012,0.0209064677308,0.150864994144,-0.089581043706,,,,,"",,,0,0.0386274142134,-0.0064379023689,0.0244390274392,0,-0.00434118006726,0.0364237236319,-0.00629798017441,-0.0143592195209,0.00807292866874,0.00583557305067,0.00223735561806,0.0445094447785,22.765092718,"validation",166.6705,-0.0400820781122,0.993702019826,0.959917921888,54932836.4,49670268.8,0.969537918023,2317158927,0.0932615911271,173.148933759,148.859066241,0.458254197999,,,,,,,,,,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.0141547985152,-0.0230929268504,,,0,1,1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-05T13:00:00.000+09:00",162.07,167.12,161.38,166.17,60507494,0.0386274142134,0.00623713213031,0.0760214984135,54.0824658393,163.8797153,162.46788152,1.41183377938,1.02927342178,0.382560357602,161.591,162.0716,7.12170420797,0.0222485384049,0.147910830777,0.57620414915,,,,,"",,,0,0.00367093939941,-0.035686345309,0.0344827586207,0,0.0130008125508,0.0358772423276,0.0283369742127,0.0252875889422,0.00849632171499,0.00619409894553,0.00230222276947,0.0428579419147,23.0312891439,"validation",166.1335,0.000219702829351,1.02833697421,1.00021970283,55726834.6,50826898.2,1.19046206129,2377666421,0.187429267521,173.541529528,149.640470472,0.691581468807,,,,,,,,,,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,0.0283347880912,0.0328225338578,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-06T13:00:00.000+09:00",165.46,169.51,163.86,166.78,47153676,0.00367093939941,0.000179910044978,0.0856659289155,54.6922085315,164.325912946,162.787297704,1.53861524189,1.1311417858,0.407473456091,162.249,161.8498,7.01658247883,0.0221496008568,0.142564975483,-0.286225194644,,,,,"",,,0,0.00653555582204,-0.0412519486749,0.0714114402207,0,-0.00427273274358,0.0340013239454,0.02792621218,0.0304615761033,0.00922541816699,0.00678223879243,0.00244317937457,0.04207088667,22.7855981067,"validation",165.533833333,0.00752816896445,1.02792621218,1.00752816896,55861583,51748183.85,0.911214123701,2424820097,0.257410584468,173.814512354,150.683487646,0.695884101866,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-07T13:00:00.000+09:00",166.59,169.45,165.86,167.87,44795998,0.00653555582204,0.00581186339125,0.1015814686,55.8211306688,164.871157108,163.16379417,1.70736293768,1.24638601618,0.460976921506,163.023,161.6154,6.77182658748,0.0219695763483,0.133404516014,-0.484561444192,,,,,"",,,0,-0.0448561386787,-0.0490856019539,0.054983022577,0,-0.00113922532678,0.0215253627533,0.029732001006,0.0387005198762,0.0101707448483,0.00742470969308,0.00274603515522,0.0403397068415,22.7408192335,"validation",165.085166667,0.016869070611,1.02973200101,1.01686907061,51954393.4,52337085.65,0.855913114834,2469616095,0.328853394037,173.897002207,152.148997793,0.722871023368,,,,,,,,,,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.00579759160313,-0.0116013821738,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-10T13:00:00.000+09:00",162.48,165.55,159.61,160.34,67575627,-0.0448561386787,-0.0196270253745,0.0554239073196,47.091654105,164.174056015,162.954624232,1.21943178268,1.24099516948,-0.0215633868016,163.444,161.2124,6.87812468838,0.0244885364197,0.118839654544,0.885614214927,,,,,"",,,0,-0.00860671073968,-0.0120992890109,0.147311962081,0,-0.032108178948,0.0353845237386,-0.0189912141161,-0.00541149440118,0.00760528740598,0.00773977279205,-0.000134485386065,0.0428971229162,23.1060544894,"validation",164.639833333,-0.0261166040215,0.981008785884,0.973883395978,53638000.8,53833228.5,1.25527724944,2402040468,0.291921659501,173.155814249,153.732185751,0.340194637143,,,,,,,,,,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,-0.0369594784151,-0.0431590318418,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-11T13:00:00.000+09:00",160.5,161.54,156.92,158.96,40497092,-0.00860671073968,-0.0064379023689,0.0557917109458,45.6817137026,163.371893551,162.658726141,0.713167410145,1.13542961761,-0.422262207465,163.864,160.7248,6.71683006778,0.0244802217798,0.0979735921734,-0.951397113611,,,,,"",,,0,0.00805234021137,-0.0272395571213,0.144564670357,0,0.00099787950605,0.0288137707372,-0.0299272567495,-0.0109802594248,0.00448645829231,0.00714286372427,-0.00265640543197,0.0422548444123,22.5853933254,"validation",164.104833333,-0.0313508946009,0.970072743251,0.968649105399,52105977.4,54465123.95,0.743541721069,2361543376,0.276932995945,171.891172354,155.836827646,0.194537516839,,,,,,,,,,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0101430820158,-0.0128277790747,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-12T13:00:00.000+09:00",160.32,162.24,158.62,160.24,48325813,0.00805234021137,-0.035686345309,0.0462261687125,47.259035992,162.890063774,162.479561241,0.410502532407,0.99044420057,-0.579941668163,164.218,160.3556,6.49562792008,0.0242936625075,0.080460066393,-0.503000204107,,,,,"",,,0,-0.00212181727409,0.00961058412381,0.133362456316,1,0.00855561147458,0.0227730246603,-0.0242238975021,-0.000720897804629,0.00256179813035,0.00618100474644,-0.0036192066161,0.0405368691967,22.770149098,"validation",163.598,-0.0205259232998,0.975776102498,0.9794740767,49669641.2,55284500.75,0.87412950003,2409869189,0.287649640211,170.824495591,157.611504409,0.198932668241,,,,,,,,,,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,-0.000393980371773,0.00539215319217,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-13T13:00:00.000+09:00",160.4,162.66,157.31,159.9,44442511,-0.00212181727409,-0.0412519486749,0.00144047097138,46.8697038841,162.430053962,162.288482631,0.14157133153,0.820669626762,-0.679098295232,164.2295,159.9382,6.41379735436,0.0225057651105,0.0800771680325,-0.791173197709,,,,,"",,,0,-0.00168855534709,0.0083176985616,0.12464040025,1,0.00099850224663,0.0333874188717,-0.0263624988202,-0.00023884225282,0.000885374180923,0.00513239291283,-0.00424701873191,0.0401113030291,22.6842556443,"validation",163.239333333,-0.0204566709821,0.97363750118,0.979543329018,49127408.2,55346831.25,0.802982031605,2365426678,0.208153671851,170.805016634,157.653983366,0.170786324392,,,,,,,,,,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.0119159283449,-0.00287985418819,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-14T13:00:00.000+09:00",158.5,161.3399,157.61,159.63,34054023,-0.00168855534709,-0.0490856019539,-0.0183864223343,46.5417988696,161.99927643,162.091557992,-0.0922815618244,0.638079389044,-0.730360950869,164.08,159.8142,6.22209040048,0.0221184488626,0.0834411199052,-1.40778028305,,,,,"",,,0,-0.00770531854914,0.0038839817077,0.112259600326,1,-0.00875547217011,0.0233264540338,-0.027120916626,-0.00115258844333,-0.000578096609812,0.00399723979856,-0.00457533640837,0.0389782020953,22.4163173708,"validation",162.904333333,-0.0200997313352,0.972879083374,0.979900268665,46979013.2,53213196,0.639954476705,2331372655,0.112408369533,170.925509477,157.234490523,0.174969407687,,,,,,,,,,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.00296991322345,0.00880115578417,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-17T13:00:00.000+09:00",158,159.23,154.135,158.4,44507742,-0.00770531854914,-0.0120992890109,-0.036906426704,44.9973662219,161.445541594,161.818109251,-0.372567657052,0.435949979825,-0.808517636878,163.7765,159.5738,6.17015537187,0.0219888998626,0.0888313400844,-0.569365010999,,,,,"",,,0,-0.0238005050505,0.0116792929293,0.00650252525253,1,-0.0102111131993,0.031917559356,-0.0328282751188,-0.0073558441298,-0.002352068542,0.00275220946859,-0.00510427801059,0.038953001085,22.6762971891,"validation",162.566333333,-0.0256285126687,0.967171724881,0.974371487331,42365436.2,52141365,0.853597561169,2286864913,0.00880305684364,171.050742985,156.502257015,0.130442644593,,,,,,,,,,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,-0.00251394087642,-0.00395904452602,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-18T13:00:00.000+09:00",156.99,157.24,153.34,154.63,51852033,-0.0238005050505,-0.0272395571213,-0.0703420910239,40.5552140793,160.396996734,161.285656714,-0.888659980584,0.171027987743,-1.05968796833,163.1915,159.2684,6.0908585596,0.0222848392654,0.10029595342,-0.0451083117079,,,,,"",,,0,0.046239410205,0.0188191166009,0.00737243743129,1,-0.00890151515152,0.0246212121212,-0.0524629040115,-0.029123165675,-0.00574700886363,0.00110604661284,-0.00685305547647,0.0393898891521,22.8049398677,"validation",162.149333333,-0.0463728908331,0.947537095988,0.953627109167,44636424.4,52453064.45,0.98854153792,2235012880,-0.0841609636403,171.375223541,155.007776459,-0.0230809641125,,,,,,,,,,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.0310232739,-0.0237888630648,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-20T13:00:00.000+09:00",155.825,166.82,155.5,161.78,93245732,0.046239410205,0.00961058412381,-0.0174905866634,50.5298860094,160.609766467,161.322274735,-0.712508268472,-0.00567926349975,-0.706829004972,163.0475,159.0884,6.52651151962,0.0246910362773,0.100297728317,2.50568896296,,,,,"",,,0,-0.00339967857584,-0.0142786500185,-0.0630485844975,0,0.0077281252021,0.0732070102826,-0.00777380824606,0.0169188954066,-0.00440418017352,-3.51048553576e-05,-0.00436907531816,0.0403418934332,23.4369862337,"validation",161.8685,-0.000546740100761,0.992226191754,0.999453259899,53620408.2,55615077.15,1.67662685693,2328258612,0.0314314056472,171.224146929,154.870853071,0.422492678783,,,,,,,,,,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,0.0425573276477,0.0504894421383,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-21T13:00:00.000+09:00",161.75,163.2,157.89,161.23,61334699,-0.00339967857584,0.0083176985616,-0.025918318028,49.8371317199,160.705187011,161.31543957,-0.610252559342,-0.126593922668,-0.483658636674,162.833,158.9702,6.43961783965,0.0246612509165,0.0998679547174,0.336188698474,,,,,"",,,0,-0.0060782732742,0.0060782732742,-0.0332444334181,1,-0.000185437013228,0.0328223513413,-0.00984444185147,0.0142152428568,-0.00378498145098,-0.000785175976358,-0.00299980547463,0.0399405683784,23.01468821,"validation",161.591166667,-0.00223506441668,0.990155558149,0.997764935583,56998845.8,56310476.15,1.08922359024,2266923913,-0.0655297397978,170.963899335,154.702100665,0.401425418401,,,,,,,,,,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.00492406778675,0.00224457047081,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-24T13:00:00.000+09:00",159.75,163.4,158.19,160.25,45954054,-0.0060782732742,0.0038839817077,-0.00112198466621,48.5596504924,160.63515824,161.23651812,-0.601359880573,-0.221547114249,-0.379812766324,162.824,158.7652,6.35178799396,0.0237425490176,0.100008719226,-0.636896561982,,,,,"",,,0,0,-0.0159750390016,-0.0390015600624,0,-0.00917943310798,0.032314085468,-0.0158084803223,0.00935217541376,-0.0037526357602,-0.00138250929329,-0.00237012646692,0.039636742552,22.7198877251,"validation",161.268833333,-0.00631760838269,0.984191519678,0.993682391617,59378852,54013736.8,0.850784573009,2220969859,-0.0257947622687,170.96590985,154.68209015,0.341928979347,,,,,,,,,,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,0.000936157849326,0.00699829796672,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-25T13:00:00.000+09:00",160.73,161,156.45,160.25,40975277,0,0.0116792929293,-0.0367275787449,48.5596504924,160.575903126,161.163442704,-0.587539578054,-0.29474560701,-0.292793971044,162.5185,158.7046,6.22308885154,0.022199335312,0.099019245365,-0.952003317953,,,,,"",,,0,-0.0169110764431,0.0253354134165,-0.097472698908,1,0.00299531981279,0.0283931357254,-0.0139584108886,0.00973758794641,-0.0036663936228,-0.00183928615919,-0.00182710746361,0.0388336277787,22.6052145387,"validation",160.9315,-0.00423472098377,0.986041589111,0.995765279016,58672359,53319068.35,0.768491991102,2220969859,-0.0775839475072,170.564729614,154.472270386,0.359033354201,,,,,,,,,,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,-0.00349401207351,-0.000558513166651,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-26T13:00:00.000+09:00",160.6,160.74,156,157.54,36973440,-0.0169110764431,0.0188191166009,-0.0819882291242,44.870903379,160.108841107,160.895039541,-0.786198434166,-0.393036172441,-0.393162261725,161.815,158.649,6.11715393357,0.0210611776907,0.0884292745755,-1.13836813736,,,,,"",,,0,0.0122508569252,0.0403706995049,-0.122000761711,1,0.00218408736349,0.0295787831513,-0.0264190588017,-0.00699027412716,-0.00499046866933,-0.00249483415286,-0.00249563451647,0.0388292112071,22.4853897694,"validation",160.5015,-0.0184515409513,0.973580941198,0.981548459049,55696640.4,51842969.65,0.713181367688,2183996419,-0.179583587955,168.969591533,154.660408467,0.20124080596,,,,,,,,,,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.02327643964,-0.017065472576,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-27T13:00:00.000+09:00",157.18,160.61,156.81,159.47,34018216,0.0122508569252,-0.0142786500185,-0.0343345040572,47.9059419953,160.010557859,160.789481056,-0.778923196827,-0.470213577319,-0.308709619509,161.5315,158.5692,5.95164293831,0.0198489913494,0.0873358907662,-1.23059639263,,,,,"",,,0,0.0171819150937,0.0779456951151,-0.122154637236,1,-0.00228513393424,0.0241208581947,-0.0127622166574,0.005680800559,-0.00488444971987,-0.00294860210271,-0.00193584761716,0.037321395487,22.4142625208,"validation",160.181,-0.00443872868817,0.987237783343,0.995561271312,43851137.2,50717005.3,0.670745754777,2218014635,-0.0942950105534,168.58524872,154.47775128,0.353872027348,,,,,,,,,,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,0.0151125535281,0.0163714098155,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-06-28T13:00:00.000+09:00",160.23,166.45,159.41,162.21,56204617,0.0171819150937,0.0060782732742,-0.0272263868066,51.9503203636,160.348933573,160.894704682,-0.54577110835,-0.485325083525,-0.0604460248254,161.3045,158.733,6.02938272843,0.020124715781,0.0824269054806,0.368198892679,,,,,"",,,0,-0.027865113125,0.101596695641,-0.1384624869,1,0.00476578666834,0.0441462344015,0.00561360656398,0.0219047079057,-0.00336459594569,-0.00299195538823,-0.000372640557459,0.0371702282747,22.9334012567,"validation",159.871666667,0.0146263148567,1.00561360656,1.01462631486,42825120.8,51203239.45,1.0976769752,2274219252,-0.0839034101386,167.952415388,154.656584612,0.568104055724,,,,,,,,,,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,0.0122394928758,0.015047532455,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-01T13:00:00.000+09:00",161.25,161.5068,153.64,157.69,50436691,-0.027865113125,-0.0159750390016,-0.0551827441582,45.6536411857,159.93986687,160.65731915,-0.717452279961,-0.531750522812,-0.185701757149,160.844,158.7852,6.21085539069,0.0209363687697,0.0783442101272,-0.00541973905157,,,,,"",,,0,0.0419811021625,0.123089606189,-0.122074957194,1,-0.00591825411504,0.0484976265335,-0.0196090621969,-0.00689736826858,-0.00454976396703,-0.00337212583431,-0.00117763813272,0.0393864886213,22.7968605448,"validation",159.736,-0.0128086342465,0.980390937803,0.987191365753,43721648.2,50508476.7,0.998578739556,2223782561,-0.198670775791,167.144598067,154.543401933,0.249706300375,,,,,,,,,,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,-0.0301847762913,-0.0358490263133,,,0,1,1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-02T13:00:00.000+09:00",157.04,164.58,156.7,164.31,57838610,0.0419811021625,0.0253354134165,0.0046468969734,54.3757805486,160.612195044,160.927888102,-0.315693057947,-0.488539029839,0.172845971892,160.882,159.1386,6.33008000564,0.0226475782266,0.0792401770464,0.560087510239,,,,,"",,,0,-0.00249528330595,0.11959101698,-0.120686507212,1,-0.00412201154163,0.049971462997,0.0213075421738,0.0324962014244,-0.00192132589585,-0.002973276306,0.00105195041015,0.0385252267399,22.9749219913,"validation",159.634166667,0.0292909308262,1.02130754217,1.02929093083,47094314.8,50442527.7,1.14662394288,2281621171,-0.082960716697,167.256159082,154.507840918,0.768898215122,,,,,,,,,,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.0503432304578,0.0623316894256,,,1,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-03T13:00:00.000+09:00",164.2,165.26,162.51,163.9,26980906,-0.00249528330595,0.0403706995049,0.0244390274392,53.7998840211,161.118011191,161.148044538,-0.0300333477319,-0.396837893418,0.366804545686,161.0775,159.4438,6.07436000524,0.0220831823429,0.0806009364603,-1.58206954896,,,,,"",,,0,0.0488102501525,0.110067114094,-0.191336180598,1,-0.000669466252815,0.0167366563204,0.0175226210985,0.0279484056451,-0.000183241901964,-0.00242121960597,0.002237977704,0.0370613789215,22.2098964746,"validation",159.534166667,0.0273661336913,1.0175226211,1.02736613369,45095808,49383712.55,0.546352321581,2254640265,-0.0632988679584,167.568998671,154.586001329,0.717399720997,,,,,,,,,,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.00722403628164,-0.00995392339945,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-05T13:00:00.000+09:00",165.97,174.0396,165.68,171.9,61857052,0.0488102501525,0.0779456951151,0.0344827586207,62.210074072,162.7767787,161.944485684,0.832293016086,-0.151011711517,0.983304727603,161.364,159.8364,6.36473429058,0.023031474379,0.0960459784613,0.872644673403,,,,,"",,,0,0.0394997091332,0.0564863292612,-0.229203025015,1,0.012629652227,0.0510042708969,0.0652933739868,0.075474672853,0.00484172784227,-0.000878485814526,0.0057202136568,0.0370257957567,23.0872495806,"validation",159.552833333,0.0773860696091,1.06529337399,1.07738606961,50663575.2,49451190.45,1.25087083723,2316497317,-0.0618479590111,169.113181634,153.614818366,1.17981372081,,,,,,,,,,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,0.0356099697926,0.0408655301801,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-08T13:00:00.000+09:00",174.9,178.95,173.22,178.69,60223422,0.0394997091332,0.101596695641,0.0714114402207,67.6009516424,165.224966592,163.184894152,2.04007244055,0.287205118896,1.75286732165,161.9595,160.3754,6.41368184125,0.024444953988,0.131154582054,0.702933049776,,,,,"",,,0,-0.00889809166713,0.00637976383681,-0.245508982036,1,0.0174520069808,0.0333333333333,0.103300516487,0.11419831221,0.0114168248953,0.00160728143095,0.00980954346439,0.0358927855014,23.0992243654,"validation",159.745333333,0.118592927076,1.10330051649,1.11859292708,51467336.2,50104677.75,1.2019520872,2376720739,-0.0479988697263,172.580365266,151.338634734,1.28762415212,,,,,,,,,,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.0410614284919,0.0255998401082,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2024-07-09T13:00:00.000+09:00",177.97,180.41,174.7,177.1,43471169,-0.00889809166713,0.123089606189,0.054983022577,65.2534863406,167.051894809,164.215642733,2.83625207577,0.797014510271,2.0392375655,162.421,160.8422,6.36341885259,0.0245880616605,0.151218288962,-0.455354065612,,,,,"",,,0,0.0387351778656,0.00254093732355,-0.264935064935,1,-0.00402932452851,0.0319547820247,0.0903762444511,0.101079194391,0.0160149750185,0.00450036425901,0.0115146107595,0.0359312188176,22.7643230396,"validation",159.855333333,0.107876705188,1.09037624445,1.10787670519,50074231.8,50038436.3,0.868755545025,2333249570,-0.136261777029,174.701512856,150.140487144,1.09765419297,,,,,,,,,,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.0122643645522,-0.0102364370068,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-10T13:00:00.000+09:00",179.99,187.28,177.8,183.96,90246965,0.0387351778656,0.11959101698,0.147311962081,70.0808239766,169.653141761,165.678187716,3.97495404553,1.43260241732,2.54235162821,163.602,161.3734,6.63603179169,0.0231649611079,0.188258400901,2.36849571891,,,,,"",,,0,-0.0109806479669,-0.133344205262,-0.300554468363,0,0.0163184641446,0.053529079616,0.124436131588,0.139964826917,0.0216077084449,0.00778757565407,0.0138201327909,0.0360732321792,23.5327788685,"validation",160.2,0.148314606742,1.12443613159,1.14831460674,56555902.8,51172003.2,1.7636003939,2423496535,0.0209646541646,179.001725452,148.202274548,1.16098580989,,,,,,,,,,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,0.038522440105,0.0409085350633,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-11T13:00:00.000+09:00",184.07,187.11,177.25,181.94,59231412,-0.0109806479669,0.110067114094,0.144564670357,67.1236039194,171.543427644,166.882766403,4.66066124069,2.078214182,2.58244705869,164.751,161.8082,6.86631523514,0.0232513612046,0.208438820592,0.434399466026,,,,,"",,,0,-0.00181378476421,-0.143838628119,-0.250742002858,0,0.000597956077408,0.0535986083931,0.104333205868,0.124417674753,0.0256164737863,0.0114225249093,0.0141939488771,0.0377394483629,23.1006395297,"validation",160.560333333,0.133156591188,1.10433320587,1.13315659119,63006004,52108719.2,1.13668907832,2364265123,0.00261160420155,181.921252066,147.580747934,1.00054594231,,,,,,,,,,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.0191257251813,-0.00384070271041,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-12T13:00:00.000+09:00",182.015,186.99,179.69,181.61,50827368,-0.00181378476421,0.0564863292612,0.133362456316,66.628957674,173.092131084,167.973672596,5.11845848771,2.68626304314,2.43219544457,165.8195,162.2728,6.89729271835,0.0233291876451,0.223387054607,-0.0858791520275,,,,,"",,,0,-0.00980122239965,-0.165354330709,-0.260668465393,0,0.000412223810047,0.0401231175113,0.0952270390394,0.11916476452,0.0281837921244,0.0147913828707,0.0133924092537,0.0379785954427,22.9458070385,"validation",160.862833333,0.12897427104,1.09522703904,1.12897427104,60800067.2,52233796.95,0.97307434971,2313437755,-0.0923075093433,184.340464851,147.298535149,0.926287186637,,,,,,,,,,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.0100664787805,0.000591132999336,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-15T13:00:00.000+09:00",184.45,185.5,178.54,179.83,42202726,-0.00980122239965,0.00637976383681,0.12464040025,63.8938812448,174.128726301,168.85191907,5.27680723125,3.20437188076,2.07243535049,166.816,162.984,6.90177180989,0.0235310299979,0.23102425773,-0.603450291507,,,,,"",,,0,-0.0126786409387,-0.133236946005,-0.239448367903,0,0.0156379054017,0.0383238808436,0.078014099367,0.103359839003,0.0293433088542,0.0178188949606,0.0115244138936,0.0383794239554,22.7500073344,"validation",161.293,0.114927492204,1.07801409937,1.1149274922,57195928,52121807.7,0.809694211738,2271235029,-0.0903572354418,186.085271289,147.546728711,0.837687912661,,,,,,,,,,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,-0.0111732910031,-0.0127528787375,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-16T13:00:00.000+09:00",179.69,179.75,174.53,177.55,40633058,-0.0126786409387,0.00254093732355,0.112259600326,60.4697966652,174.655076101,169.496221361,5.15885473993,3.59526845259,1.56358628734,167.712,163.6118,6.78735953776,0.0238343342947,0.232712543321,-0.732405277771,,,,,"",,,0,-0.102055758941,-0.132638693326,-0.205125316812,0,-0.000778513040093,0.0290274147806,0.0586600839534,0.0851906769561,0.0290557856375,0.0202493294993,0.00880645613819,0.0382278768671,22.6993447892,"validation",161.6675,0.0982417616404,1.05866008395,1.09824176164,56628305.8,52450759.45,0.774689602707,2230601971,-0.0960621781807,187.226343033,148.197656967,0.752071001916,,,,,,,,,,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.0144857519379,0.00288040605505,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-17T13:00:00.000+09:00",169.8,169.8,159.37,159.43,76954198,-0.102055758941,-0.133344205262,0.00650252525253,41.4556460142,172.312756701,168.750575335,3.5621813665,3.58865103538,-0.0264696688717,167.7635,163.7884,7.60111957077,0.0334153373092,0.231528118815,1.35634170822,,,,,"",,,0,-0.0229567835414,-0.0928307094022,-0.117167408894,0,-0.0436496761476,0.0587440157702,-0.0496740947822,-0.0266099430729,0.0223432313022,0.0225092582035,-0.000166026901284,0.0476768460815,23.2303259262,"validation",161.880666667,-0.0151387235865,0.950325905218,0.984861276413,53969752.4,54073082.25,1.42315168283,2153647773,-0.123182491599,187.18448378,148.34251622,0.285451136404,,,,,,,,,,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,-0.0941006703012,-0.0899072614244,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-18T13:00:00.000+09:00",163.41,163.41,153.2,155.77,69420335,-0.0229567835414,-0.143838628119,0.00737243743129,38.8016733064,169.767717209,167.789051236,1.97866597289,3.26665402288,-1.28798804999,167.8205,163.7882,7.78746817286,0.0333846504012,0.229680977946,0.841914186253,,,,,"",,,0,-0.0268986325993,-0.112024138152,-0.0539898568402,0,0.0249639340149,0.0640406447971,-0.0718058878385,-0.0489546866014,0.0127024842582,0.0209710086851,-0.00826852442696,0.0499933759573,23.1040709545,"validation",161.9995,-0.0384538223883,0.928194112162,0.961546177612,56007537,54951497.35,1.26330197261,2084227438,-0.137198665434,187.09308828,148.54791172,0.187366849094,,,,,,,,,,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.0162954862414,-0.0146014466151,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-19T13:00:00.000+09:00",154.86,155.81,150.62,151.58,47513063,-0.0268986325993,-0.165354330709,-0.0630485844975,35.9631763747,166.969606869,166.588380774,0.381226095015,2.68956843731,-2.30834234229,167.3105,163.7312,7.60193473194,0.0322070870098,0.24376581488,-0.347680801512,,,,,"",,,0,0.0283018867925,-0.0764612745745,-0.0199234727537,0,-0.00584194645952,0.0333183539834,-0.0940198015068,-0.0742143220107,0.00251501580034,0.0177435574436,-0.0152285416433,0.0501513044725,22.6976287802,"validation",161.988,-0.0642516729634,0.905980198493,0.935748327037,55344676,52664863.9,0.902177647135,2036714375,-0.276791978,187.702790185,146.918209815,0.114302762047,,,,,,,,,,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,-0.0166697303741,-0.0344854432209,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-22T13:00:00.000+09:00",154.23,156.7,152.545,155.87,43912459,0.0283018867925,-0.133236946005,-0.0332444334181,40.7429360025,165.261975043,165.794426642,-0.532451599561,2.04516442993,-2.57761602949,167.0425,163.7762,7.42465367966,0.0329070604951,0.249527425336,-0.532720644081,,,,,"",,,0,-0.0119971771348,-0.103419516264,-0.00378520562007,0,0.0174825174825,0.0274112679773,-0.0668841761827,-0.0482744134984,-0.00341599794419,0.0131209625325,-0.0165369604766,0.0476336285344,22.6467309685,"validation",162.056833333,-0.0381769358692,0.933115823817,0.961823064131,55686622.6,51793751.9,0.847833134097,2080626834,-0.179845128192,187.883342473,146.201657527,0.231956613216,,,,,,,,,,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.0397311327842,0.0509392069971,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-23T13:00:00.000+09:00",154.95,157.05,153.8,154,31950579,-0.0119971771348,-0.132638693326,-0.0390015600624,39.3636920199,163.529363498,164.92076541,-1.39140191184,1.35785116158,-2.74925307342,166.73,163.8084,7.12646413111,0.0329767404458,0.25692204389,-1.24513510239,,,,,"",,,0,-0.0608441558442,-0.101038961039,0.0155844155844,0,-0.00590235452621,0.0208507089241,-0.0763509866251,-0.059877271251,-0.00903507734962,0.00881721533493,-0.0178522926845,0.0462757411111,22.3166534633,"validation",162.060833333,-0.0497395525343,0.923649013375,0.950260447466,53950126.8,51093578.15,0.625334536293,2048676255,-0.168605928806,188.148306189,145.311693811,0.202824306279,,,,,,,,,,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.0158980133901,-0.0146639754952,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-24T13:00:00.000+09:00",152.72,153.68,144.53,144.63,49203120,-0.0608441558442,-0.0928307094022,-0.097472698908,33.2836996041,160.621769113,163.41774575,-2.79597663614,0.527085602034,-3.32306223818,165.949,163.6626,7.29385955032,0.0354205148912,0.281506046353,-0.151366276896,,,,,"",,,0,-0.0436285694531,-0.0010371292263,0.0911290880177,0,-0.00831168831169,0.0594155844156,-0.128467179676,-0.116291687899,-0.019331927236,0.00364437255088,-0.0229762997869,0.0504311660812,22.6856463513,"validation",161.848,-0.106383767486,0.871532820324,0.893616232514,48399911.2,51504970.3,0.955308190907,1999473135,-0.215024610935,189.306823443,142.591176557,0.0436432668499,,,,,,,,,,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,-0.0552283045813,-0.0634669209528,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-25T13:00:00.000+09:00",144.07,144.75,136.81,138.32,60578529,-0.0436285694531,-0.112024138152,-0.122000761711,29.9309427413,157.190727711,161.558653472,-4.36792576047,-0.451916670466,-3.91600909,164.988,163.4178,7.34001243958,0.0363559380925,0.316204043235,0.528074450798,,,,,"",,,0,0.0120734528629,-0.0417871602082,0.0967322151533,0,-0.00387194911153,0.0548987070456,-0.16163599777,-0.153580576902,-0.0315784106454,-0.00326718240649,-0.0283112282389,0.0530654456303,22.8490209228,"validation",161.483333333,-0.143441015585,0.83836400223,0.856558984415,46631550,52685224.75,1.14982007361,1938894606,-0.232609630274,191.072936343,138.903063657,-0.0111762522571,,,,,,,,,,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,-0.026207383464,-0.0227995857257,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-26T13:00:00.000+09:00",140.32,141.29,138.27,139.99,49435825,0.0120734528629,-0.0764612745745,-0.122154637236,31.886521545,154.54446191,159.960975437,-5.41651352727,-1.44483604183,-3.97167748544,164.014,163.1544,7.03144012247,0.0363515524331,0.343933516365,-0.280151380546,,,,,"",,,0,-0.00171440817201,-0.0535038217016,0.107079077077,0,0.0144592249855,0.0218334297282,-0.146475300889,-0.141978395924,-0.0386921460624,-0.0103209946555,-0.0283711514068,0.0502281600291,22.6577569134,"validation",161.176833333,-0.131450859873,0.853524699111,0.868549140127,47016102.4,53456105.2,0.924792870993,1988330431,-0.214834398373,192.218955877,135.809044123,0.0741173979296,,,,,,,,,,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,0.00423400476007,0.0117348056956,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-29T13:00:00.000+09:00",141.19,144.585,138.75,139.75,47447194,-0.00171440817201,-0.103419516264,-0.1384624869,31.7493816626,152.268390847,158.463866145,-6.19547529867,-2.3949638932,-3.80051140547,162.891,162.756,6.94598011372,0.0359852421836,0.369890829699,-0.387055655209,,,,,"",,,0,-0.00937388193202,-0.0352772808587,0.0732737030411,0,0.00857204086006,0.041681548682,-0.142064325224,-0.141352699747,-0.0443325602767,-0.0171374876078,-0.0271950726689,0.049702898846,22.6149830575,"validation",161.1015,-0.13253445809,0.857935674776,0.86746554191,47723049.4,53018234.05,0.894922187624,1940883237,-0.314359786753,193.01694357,132.76505643,0.115929042255,,,,,,,,,,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.0140245220122,-0.0147917941994,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-30T13:00:00.000+09:00",139.88,141.7,134.05,138.44,68801709,-0.00937388193202,-0.101038961039,-0.122074957194,30.9665046317,150.140946101,156.980616801,-6.83967070021,-3.2839052546,-3.55576544561,161.9285,162.2724,6.99626724846,0.0356672908644,0.394081785231,1.00576489017,,,,,"",,,0,0.0436290089569,-0.0596648367524,0.0871135509968,0,0.00093023255814,0.054740608229,-0.145054761824,-0.146866626734,-0.0494053069937,-0.0237207834051,-0.0256845235886,0.0505364580212,22.9771761616,"validation",160.972833333,-0.139979106205,0.854945238176,0.860020893795,55093275.4,53936484.95,1.27560609602,1872081528,-0.326032585666,193.83503618,130.02196382,0.131917111473,,,,,,,,,,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,0.000512107372018,-0.00416342140652,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-07-31T13:00:00.000+09:00",150.73,153.603,140.03,144.48,114306763,0.0436290089569,-0.0010371292263,-0.120686507212,38.4967120632,149.270031316,156.054645186,-6.78461387007,-3.98404697769,-2.80056689238,160.937,161.8726,7.57960530214,0.035779387482,0.407235849781,2.90676157796,,,,,"",,,0,-0.0826411960133,-0.109426910299,0.0130121816168,0,0.0887749205432,0.0980424732736,-0.102257405072,-0.10744622623,-0.0469588446157,-0.0275750759807,-0.019383768635,0.0524612770082,23.5275373856,"validation",160.870833333,-0.101888160792,0.897742594928,0.898111839208,68114004,56759892.6,2.01386503328,1986388291,-0.260071739459,193.706657978,128.167342022,0.248898813485,,,,,,,,,,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,0.0317598545155,0.0444128055182,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-01T13:00:00.000+09:00",145,147.29,130.24,132.54,94731931,-0.0826411960133,-0.0417871602082,-0.191336180598,31.2417587487,146.696180345,154.312819617,-7.61663927245,-4.71056543664,-2.9060738358,159.369,161.1968,8.25606206627,0.0394861267716,0.438970045178,1.7117186862,,,,,"",,,0,-0.000301795684322,0.0285196921684,0.0977063527992,1,0.00359911406423,0.118009413068,-0.16834516123,-0.177775241196,-0.0574667215365,-0.0355407079874,-0.0219260135491,0.0622910975273,23.2534461686,"validation",160.4835,-0.174120703998,0.83165483877,0.825879296002,74944684.4,60147443.85,1.57499512758,1891656360,-0.301745079895,194.348108565,124.389891435,0.116499660788,,,,,,,,,,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.0851640332849,-0.095565307325,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-02T13:00:00.000+09:00",133.5,137.1,131.33,132.5,78561997,-0.000301795684322,-0.0535038217016,-0.229203025015,31.2205316018,144.512152599,152.697055201,-8.18490260168,-5.40543286965,-2.77946973203,157.399,160.5536,8.07848620439,0.037229896297,0.461826752028,0.853390091971,,,,,"",,,0,0.0175094339623,0.013358490566,0.12120754717,1,0.00724309642372,0.0435340274634,-0.158190331578,-0.174730432703,-0.061772849824,-0.040795719771,-0.0209771300531,0.060969707203,23.0659812873,"validation",160.118,-0.172485292097,0.841809668422,0.827514707903,80769918.8,60982691.1,1.28826713913,1813094363,-0.412742488827,193.744534471,121.053465529,0.157468236989,,,,,,,,,,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.0362358904422,0.0417372194718,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-05T13:00:00.000+09:00",122.16,139.14,121.825,134.82,76089361,0.0175094339623,-0.0352772808587,-0.245508982036,34.0206528763,143.021052199,151.37282889,-8.35177669038,-5.9947016338,-2.35707505659,155.2055,159.9396,8.73823718979,0.0359903846245,0.466943161795,0.6862052121,,,,,"",,,0,-0.0344162587153,0.014463729417,0.0157246699303,1,-0.0780377358491,0.130679245283,-0.131345216503,-0.157056788938,-0.0619476093338,-0.0444644832651,-0.0174831260687,0.0648141016896,23.0513595657,"validation",159.804666667,-0.1563450379,0.868654783497,0.8436549621,86498352.2,61775988.05,1.23169800115,1889183724,-0.394600742448,191.441573449,118.969426551,0.218712624469,,,,,,,,,,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,0.105186317891,0.130491097699,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-06T13:00:00.000+09:00",135.15,136.44,129.1,130.18,64455613,-0.0344162587153,-0.0596648367524,-0.264935064935,31.2779951452,141.045505707,149.802989713,-8.75748400557,-6.54725810815,-2.21022589742,152.8595,159.3346,8.63836310481,0.0362624182765,0.475437593413,0.079784583688,,,,,"",,,0,-0.0115993240129,0.0841143032724,0.0821170686741,1,0.00244770805518,0.054442960985,-0.148368272826,-0.182977206457,-0.0672721155751,-0.0502938862203,-0.0169782293549,0.0663570679429,22.8504054826,"validation",159.4345,-0.183489144445,0.851631727174,0.816510855555,85629133,62825210.25,1.02595140937,1824728111,-0.404711306955,189.197076405,116.521923595,0.187933232707,,,,,,,,,,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,-0.0674280749796,-0.0945800129104,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-07T13:00:00.000+09:00",133.75,136.24,128.37,128.67,54676492,-0.0115993240129,-0.109426910299,-0.300554468363,30.4185635389,139.141581752,148.237583067,-9.09600131513,-7.05700674955,-2.03899456558,150.095,158.5808,8.58348002589,0.0341596834416,0.464163233817,-0.32671919022,,,,,"",,,0,0.0594544182793,0.0938835781456,0.083702494754,1,0.0274235673683,0.0604547549547,-0.142742929478,-0.188615519659,-0.070692479328,-0.0548457818415,-0.0158466974864,0.0667092564381,22.6741954,"validation",159.047,-0.190993857162,0.857257070522,0.809006142838,73703078.8,61046686.6,0.895650444688,1770051619,-0.53520096863,184.92929029,115.26070971,0.192472563361,,,,,,,,,,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,-0.0299408183729,-0.0329810151723,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-08T13:00:00.000+09:00",131.97,136.48,128.94,136.32,49037454,0.0594544182793,0.0285196921684,-0.250742002858,39.4898669355,138.707492252,147.354799136,-8.64730688455,-7.37506677655,-1.272240108,147.814,157.875,8.52823145262,0.0380224173386,0.43376765684,-0.584601402826,,,,,"",,,0,-0.0150381455399,0.080985915493,-0.0144512910798,1,0.0256470039636,0.0585995181472,-0.0777598874261,-0.136532066508,-0.0634338826625,-0.0541011353914,-0.00933274727115,0.0625603833085,22.6230999947,"validation",158.809666667,-0.141613965565,0.922240112574,0.858386034435,64564183.4,60536988.7,0.810041183961,1819089073,-0.450283423166,179.872466214,115.755533786,0.320733781784,,,,,,,,,,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.0640019788323,0.063809562961,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-09T13:00:00.000+09:00",134.69,135.5,132.44,134.27,40582992,-0.0150381455399,0.013358490566,-0.260668465393,38.0580104449,138.024801136,146.385554756,-8.36075361975,-7.57220414519,-0.788549474558,145.447,157.2576,8.19621492029,0.0379267845588,0.392218112603,-0.969825295058,,,,,"",,,0,0.0186192001192,0.106427347881,0.0288969985849,1,-0.0119571596244,0.0224471830986,-0.0768458613791,-0.146177990762,-0.0622682179172,-0.056395353729,-0.00587286418826,0.0610427863282,22.4187123188,"validation",158.494833333,-0.15284304746,0.923154138621,0.84715695254,56968382.4,60024769.9,0.676104082825,1778506081,-0.44559244033,173.970473912,116.923526088,0.304073654658,,,,,,,,,,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,-0.0274367953778,-0.0407331863299,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-12T13:00:00.000+09:00",134.44,137.99,133.23,136.77,39724343,0.0186192001192,0.014463729417,-0.239448367903,40.8735798558,137.831754808,145.673291441,-7.84153663314,-7.62607064278,-0.215465990357,143.294,156.658,7.95077099741,0.0385933693642,0.334296530369,-1.00063106308,,,,,"",,,0,0.0318783358924,0.135336696644,0.0443810777217,1,0.0012661056081,0.0354509570269,-0.0455287730121,-0.126951703711,-0.057333747409,-0.0557583581398,-0.00157538926926,0.0581324193713,22.4157754146,"validation",158.113166667,-0.134986649857,0.954471226988,0.865013350143,49695378.8,59900850.75,0.663168260594,1818230424,-0.378128690434,167.245343511,119.342656489,0.363807222403,,,,,,,,,,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,0.00707938640969,0.00777451846093,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-13T13:00:00.000+09:00",138.12,141.19,137.52,141.13,42218019,0.0318783358924,0.0841143032724,-0.205125316812,45.5242493304,138.339177145,145.336751334,-6.99757418912,-7.50037135205,0.502797162929,141.473,156.1426,7.69857306902,0.0398047228489,0.255501909482,-0.884086540382,,,,,"",,,0,-0.00269255296535,0.108198115213,0.0618578615461,1,0.00987058565475,0.0268333698911,-0.00242449089226,-0.0961467274146,-0.0495824714031,-0.0531451240136,0.00356265261057,0.054549515121,22.50803913,"validation",157.755,-0.105384932332,0.997575509108,0.894615067668,45247860,59980098.8,0.703867113337,1860448443,-0.308563619772,159.54631082,123.39968918,0.490510869773,,,,,,,,,,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,0.0306561688374,0.0420501963334,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-14T13:00:00.000+09:00",143,143.25,137.64,140.75,35506434,-0.00269255296535,0.0938835781456,-0.117167408894,45.1906201856,138.710072969,144.996991976,-6.28691900717,-7.25768088307,0.970761875897,140.539,155.6866,7.54938927838,0.0338327077297,0.228922874174,-1.09978009218,,,,,"",,,0,0.0469626998224,0.121207815275,0.071190053286,1,0.0132501948558,0.0397505845674,0.00150136261109,-0.0959401772535,-0.0446672753618,-0.0515643401994,0.00689706483764,0.0536368687629,22.3322097447,"validation",157.359666667,-0.10555224867,1.00150136261,0.89444775133,41413848.4,57907710.6,0.613155547545,1824942009,-0.283818649187,156.625295907,124.452704093,0.50655837743,,,,,,,,,,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.0114661558645,-0.0183424758271,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-15T13:00:00.000+09:00",143,147.96,141.81,147.36,43582387,0.0469626998224,0.080985915493,-0.0539898568402,51.8068294622,140.040830974,145.172029607,-5.13119863378,-6.83238443321,1.70118579944,140.1185,155.434,7.52514718707,0.035436308992,0.212178484006,-0.638360206642,,,,,"",,,0,0.00814332247557,0.0294516829533,0.0335912052117,1,0.0159857904085,0.0436944937833,0.0516812555087,-0.0519448769253,-0.0348208376342,-0.0463652580973,0.0115444204631,0.0510664168503,22.5830422315,"validation",157.0435,-0.06166125946,1.05168125551,0.93833874054,40322835,56615813.2,0.76979176906,1868524396,-0.190497168378,154.983565456,125.253434544,0.743574440409,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-16T13:00:00.000+09:00",145.7,149.3693,145.2,148.56,31123927,0.00814332247557,0.106427347881,-0.0199234727537,52.9179825059,141.351472362,145.422990377,-4.07151801492,-6.28021114955,2.20869313464,139.9675,155.0818,7.28544381656,0.0350326356924,0.206503722532,-1.17019971492,,,,,"",,,0,0.0452342487884,0.0432148626817,0.0236941303177,1,-0.0112649294245,0.0282932953312,0.0613892510761,-0.042053935407,-0.027406556374,-0.0422739038069,0.0148673474329,0.0490404134125,22.2544763555,"validation",156.775166667,-0.0524009436018,1.06138925108,0.947599056398,38431022,55796356.4,0.557812893316,1899648323,-0.12282706331,154.419404892,125.515595108,0.797279149855,,,,,,,,,,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.0117961745938,-0.00408586537763,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-19T13:00:00.000+09:00",148.43,155.365,147.72,155.28,60766854,0.0452342487884,0.135336696644,-0.00378520562007,58.6654242324,143.494322768,146.153139238,-2.65881647006,-5.55593221365,2.8971157436,139.938,154.8518,7.31112640109,0.0359092698883,0.204716103776,0.197233618423,,,,,"",,,0,0.00721277691911,-0.034067490984,-0.0287223080886,0,-0.00087506731287,0.0514606892838,0.109634266604,0.00276522455664,-0.0171227232744,-0.0357800889596,0.0186573656852,0.0470835033558,22.9677849728,"validation",156.6045,-0.00845761137132,1.1096342666,0.991542388629,42639524.2,56639076.15,1.07287862251,1960415177,-0.10612077842,154.261781065,125.614218935,1.03554295232,,,,,,,,,,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.0537133180557,0.0565017827754,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-20T13:00:00.000+09:00",156.49,162.04,154.51,156.4,76851158,0.00721277691911,0.108198115213,0.0155844155844,59.5516687352,145.479811573,146.912165961,-1.43235438824,-4.73121664857,3.29886226033,140.058,154.6224,7.32676022959,0.0358199469989,0.211690304409,0.873684290457,,,,,"",,,0,0.00901534526854,-0.0377237851662,-0.0518542199488,0,0.0077923750644,0.0484930448223,0.116680232475,0.0114963937955,-0.00915827613965,-0.0302507458349,0.0210924696952,0.046846293028,23.2097979243,"validation",156.537333333,-0.000877320000341,1.11668023248,0.99912268,49566152,58884105.1,1.30512568493,2037266335,-0.00968845495794,154.882460327,125.233539673,1.05118363971,,,,,,,,,,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.00111444903401,-0.00561086900935,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-21T13:00:00.000+09:00",156.12,158.65,155.07,157.81,42791246,0.00901534526854,0.121207815275,0.0911290880177,60.6942367878,147.376763639,147.719412927,-0.342649288379,-3.85350317653,3.51085388815,140.717,154.5718,7.0591344989,0.0328616443591,0.236496203615,-0.759664315515,,,,,"",,,0,-0.0387174450288,-0.0725556048413,-0.00678030543058,0,-0.00179028132992,0.0228900255754,0.121470753356,0.0209494875521,-0.00217127741194,-0.02441862478,0.0222473473681,0.0447318579235,22.6332358848,"validation",156.394833333,0.00904867914435,1.12147075336,1.00904867914,51023114.4,58563511.4,0.730681015824,2080057581,0.0688009001455,157.356518142,124.077481858,1.01362665235,,,,,,,,,,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,0.00734659575526,0.0186287761331,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-22T13:00:00.000+09:00",158.87,159.84,151.01,151.7,45737257,-0.0387174450288,0.0294516829533,0.0967322151533,53.6252441272,148.041876925,148.014271229,0.0276056962815,-3.07728140197,3.10488709825,141.386,154.4266,7.18562489184,0.0325144942627,0.244216520908,-0.577050095311,,,,,"",,,0,0.0216216216216,-0.0409360580092,0.0280158206987,0,0.00671693809011,0.0559533616374,0.0729492311827,-0.0176562846038,0.000181975585244,-0.0202853091758,0.0204672847611,0.047367336136,22.6603286619,"validation",156.063,-0.0279566585289,1.07294923118,0.972043341471,51454088.4,57821447.8,0.791008505325,2034320324,0.0825175792295,158.650398513,124.121601487,0.798707191928,,,,,,,,,,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.0411386539303,-0.0305109490744,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-23T13:00:00.000+09:00",153.6,156.4,151.83,154.98,43694642,0.0216216216216,0.0432148626817,0.107079077077,56.5508049271,149.109280475,148.530251138,0.579029337297,-2.34601925412,2.92504859141,142.1355,154.3214,7.00808025671,0.0326821372999,0.256534760839,-0.656126712625,,,,,"",,,0,-0.0321977029294,-0.0414246999613,0.011420828494,0,0.0125247198418,0.0301252471984,0.0903679939213,0.00426771659666,0.0037361552284,-0.0151375613248,0.0188737165532,0.0452192557537,22.6360321203,"validation",155.893666667,-0.00586083249052,1.09036799392,0.994139167509,53968231.4,57534388.65,0.759452616518,2078014966,0.0779399391428,160.36684825,123.90415175,0.852264128361,,,,,,,,,,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,0.0238301625443,0.0218931253645,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-26T13:00:00.000+09:00",154.7,158.28,148.9101,149.99,49893259,-0.0321977029294,-0.034067490984,0.0732737030411,51.2534178382,149.244775787,148.638380683,0.60639510348,-1.7555363826,2.36193148608,142.6475,154.1232,7.17678166694,0.0336849672384,0.259488234269,-0.36896191026,,,,,"",,,0,0.00340022668178,-0.0870058003867,0.0555370358024,0,-0.00180668473351,0.0604587688734,0.0514730366813,-0.0268175070333,0.0040429035501,-0.0117043561744,0.0157472597245,0.0478484010063,22.7359650868,"validation",155.614333333,-0.036142771767,1.05147303668,0.963857228233,51793512.4,57656691.9,0.865350705284,2028121707,0.0756533778866,161.155173949,124.139826051,0.698363663102,,,,,,,,,,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.0308355925466,-0.0238305301803,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-27T13:00:00.000+09:00",150.13,151.7,148.44,150.5,35102650,0.00340022668178,-0.0377237851662,0.0871135509968,51.7508874552,149.437887204,148.77627841,0.661608793754,-1.27210734733,1.93371614108,143.2505,153.9406,6.89701154787,0.0335439560392,0.261148783965,-0.973958029679,,,,,"",,,0,-0.0275083056478,-0.0639867109635,0.0765448504983,0,0.000933395559704,0.0217347823188,0.0506071532037,-0.022350179225,0.0043960717193,-0.0084525405138,0.0128486122331,0.045827319255,22.3877502685,"validation",155.341,-0.0311636979291,1.0506071532,0.968836302071,43443810.8,55971738.95,0.627149534006,2063224357,0.170749410851,161.955346939,124.545653061,0.693786669941,,,,,,,,,,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.0066470641657,0.00579984065692,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-28T13:00:00.000+09:00",149.4,150.43,144.72,146.36,34075823,-0.0275083056478,-0.0725556048413,0.0130121816168,47.512101569,148.964366096,148.597294824,0.367071271391,-0.944271623583,1.31134289497,143.3445,153.6998,6.81722500874,0.0330003613603,0.261572147312,-1.038017459,,,,,"",,,0,-0.00594424706204,-0.0472806777808,0.144370046461,0,-0.00730897009967,0.0379401993355,0.0210367331847,-0.0477541285024,0.00250800267417,-0.00645170554512,0.00895970821928,0.0465784709534,22.3301680282,"validation",155.0545,-0.0560738321042,1.02103673318,0.943926167896,41700726.2,51960191.95,0.655806334064,2029148534,0.0411471180102,162.091964335,124.597035665,0.580424209538,,,,,,,,,,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.0277239791628,-0.0243054819339,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-29T13:00:00.000+09:00",146.59,149.49,144.47,145.49,31602113,-0.00594424706204,-0.0409360580092,0.0977063527992,46.6474225424,148.429848235,148.367124837,0.0627233975006,-0.742872619367,0.805596016867,143.992,153.517,6.68885179383,0.0269337322047,0.251308290012,-1.17004436323,,,,,"",,,0,0.0211011066053,-0.0765688363461,0.129630902468,0,0.0015714676141,0.0342989887948,0.010403355742,-0.0522873688256,0.000431118272737,-0.00510600466951,0.00553712294224,0.0459746497617,22.2488418994,"validation",154.812833333,-0.060220029132,1.01040335574,0.939779970868,38873697.4,48803701.05,0.64753517295,1997546421,0.108485687276,162.085191648,125.898808352,0.541396786956,,,,,,,,,,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,0.00429803590752,0.0025278840855,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-08-30T13:00:00.000+09:00",147.52,148.99,145.25,148.56,31169069,0.0211011066053,-0.0414246999613,0.12120754717,50.0985994764,148.449871583,148.381411886,0.0684596969027,-0.580606156113,0.649065853015,144.795,153.2526,6.47821952284,0.027125071508,0.240254224512,-1.13215497565,,,,,"",,,0,-0.0782175551966,-0.0700726978998,0.104469574583,0,0.0139528489931,0.0257062341054,0.0260022790842,-0.0306200351576,0.000460821869297,-0.00390822668358,0.00436904855288,0.0436067550003,22.2559257001,"validation",154.519333333,-0.038566910721,1.02600227908,0.961433089279,36368582.8,46434054.65,0.671254518584,2028715490,0.232179947051,162.188805219,127.401194781,0.608228186776,,,,,,,,,,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.0165824233713,0.00573154943898,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-03T13:00:00.000+09:00",146.41,146.49,136.1,136.94,42172672,-0.0782175551966,-0.0870058003867,0.0157246699303,39.6452510104,146.679122109,147.533899895,-0.854777785867,-0.635440482063,-0.219337303803,144.901,152.7668,6.90548955692,0.0325859273154,0.237041918536,-0.220111409522,,,,,"",,,0,0.0286987001607,0.0430845625822,0.166569300424,1,-0.0144722670975,0.0699380721594,-0.0549409596897,-0.103601044206,-0.00624198762864,-0.00464028393503,-0.00160170369361,0.0504271181315,22.4768258602,"validation",154.022,-0.110906234174,0.94505904031,0.889093765826,34824465.4,44738220.2,0.942654218506,1986542818,0.108809753232,162.074805519,127.727194481,0.268222599492,,,,,,,,,,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,-0.0721116245737,-0.0667252449042,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-04T13:00:00.000+09:00",140.505,143.37,138.51,140.87,42130648,0.0286987001607,-0.0639867109635,0.0821170686741,43.908110504,145.785411015,147.04027768,-1.25486666512,-0.759325718675,-0.495540946445,145.4355,152.3792,6.87152601714,0.0320240130264,0.219040353155,-0.138759293776,,,,,"",,,0,-0.010151203237,0.0638177042663,0.134237240009,1,0.0260332992551,0.0354899956185,-0.0313919228799,-0.0755299935949,-0.00890797661049,-0.00539025852683,-0.00351771808366,0.0487792008032,22.5041234942,"validation",153.572,-0.0827103899148,0.96860807712,0.917289610085,36230065,43621971.95,0.965812550801,2028673466,0.23376448368,161.363621641,129.507378359,0.356684293886,,,,,,,,,,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.0601589779478,0.0663382703699,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-05T13:00:00.000+09:00",138.2,141.71,137.83,139.44,25023021,-0.010151203237,-0.0472806777808,0.083702494754,42.7255976055,144.809193936,146.477294149,-1.66810021251,-0.941080617442,-0.727019595069,145.974,151.963,6.65784558735,0.0319892137239,0.19545907162,-1.53401180895,,,,,"",,,0,-0.0365031554791,0.0812535857717,0.16788582903,1,-0.0189536452048,0.0275431248669,-0.044761395865,-0.0824082177899,-0.0119628529297,-0.00674900041195,-0.00521385251771,0.0477470280217,21.9729412006,"validation",153.223666667,-0.0899578176565,0.955238604135,0.910042182343,34419504.6,42139298.4,0.593816744704,2003650445,0.277174555426,160.23997126,131.70802874,0.270993510334,,,,,,,,,,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,-0.00809757645463,-0.00130938567638,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-06T13:00:00.000+09:00",138.7,139.13,132.1101,134.35,39993507,-0.0365031554791,-0.0765688363461,-0.0144512910798,38.727553099,143.200087177,145.578976063,-2.37888888682,-1.22864227132,-1.1502466155,145.8755,151.4992,6.70584947397,0.0305577065295,0.199560621285,-0.153240276329,,,,,"",,,0,0.0282843319687,0.133680684779,0.272050614068,1,-0.00530694205393,0.0503435169248,-0.0790091550672,-0.113196637342,-0.0177066534188,-0.00914508575599,-0.00856156766284,0.0499132822774,22.4046760091,"validation",152.8135,-0.120823749211,0.920990844933,0.879176250789,36097783.4,41687101.05,0.959373666977,1963656938,0.173396400036,160.431002705,131.319997295,0.104084440316,,,,,,,,,,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.0243812374049,-0.010733797438,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-09T13:00:00.000+09:00",136.1,138.445,134.86,138.15,27194508,0.0282843319687,-0.0700726978998,0.0288969985849,43.014740855,142.423150688,145.02868154,-2.60553085231,-1.50401998752,-1.1015108648,146.0695,151.0728,6.51936022583,0.0309657100417,0.192037065967,-1.2025291609,,,,,"",,,0,0.033948606587,0.10083242852,0.237567861021,1,0.0130256791961,0.0266840342389,-0.0542173417449,-0.0855402163725,-0.0188601581782,-0.010886862016,-0.00797329616211,0.0471904468029,22.0468656508,"validation",152.445333333,-0.0937735056938,0.945782658255,0.906226494306,35302871.2,41017676.85,0.662994837554,1990851446,0.258846162566,160.094879104,132.044120896,0.217672515606,,,,,,,,,,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.0315662034609,0.0171463311479,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-10T13:00:00.000+09:00",139.06,143.08,137.25,142.84,37217528,0.033948606587,0.0430845625822,0.0443810777217,47.8634230873,142.487281351,144.866556982,-2.37927563038,-1.67907111609,-0.700204514289,146.373,150.6854,6.4701202097,0.0315538970997,0.183893905756,-0.318934676033,,,,,"",,,0,0.0491458975077,0.0558667040045,0.20974516942,1,0.00658704306913,0.0422005066956,-0.0241369651507,-0.0520647653986,-0.016656928244,-0.0117549084016,-0.00490201984241,0.0452962770211,22.394015514,"validation",152.161,-0.0612574838493,0.975863034849,0.938742516151,34311842.4,40892336.1,0.910134552083,2028068974,0.256574422022,159.831551334,132.914448666,0.368745160143,,,,,,,,,,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.0388777647263,0.0455097856593,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-11T13:00:00.000+09:00",145.325,150.16,140.71,149.86,50935390,0.0491458975077,0.0638177042663,0.0618578615461,54.1517219884,143.621545759,145.23644165,-1.61489589091,-1.66623607105,0.0513401801432,146.8095,150.5288,6.68296876615,0.0325612116505,0.181399344747,0.819229443106,,,,,"",,,0,0.00607233417857,-0.0104764446817,0.141198451888,0,0.0173970876505,0.0661579389527,0.0207786280861,-0.00444300359798,-0.0107760302343,-0.0111186178503,0.000342587616063,0.0445947468714,22.7557700499,"validation",151.998166667,-0.0140670556333,1.02077862809,0.985932944367,36072790.8,41328204.65,1.2324607476,2079004364,0.264414971387,160.125073551,133.493926449,0.614546323831,,,,,,,,,,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.0531325347435,0.0445862826677,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2024-09-12T13:00:00.000+09:00",148.43,151.54,147.65,150.77,29286166,0.00607233417857,0.0812535857717,0.071190053286,54.9109130181,144.72130795,145.646334861,-0.925026911088,-1.51799423906,0.592967327972,147.3105,150.258,6.48347099714,0.0325333250212,0.178106299942,-0.98105242384,,,,,"",,,0,0.0102142336008,0.0395967367513,0.088943423758,1,-0.00954223942346,0.0259575603897,0.0234844087828,0.00340747248067,-0.00613535127073,-0.0100682777679,0.00393292649713,0.0430023943565,22.2083813093,"validation",151.871,-0.00724957365132,1.02348440878,0.992750426349,36925419.8,41017191.25,0.713997353488,2108290530,0.345402150129,160.428964049,134.192035951,0.631856137545,,,,,,,,,,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0172907202066,-0.0243891695851,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-13T13:00:00.000+09:00",152.32,153.03,150.7,152.31,25117241,0.0102142336008,0.133680684779,0.0335912052117,56.2317559436,145.888799034,146.139939686,-0.251140651557,-1.26462352156,1.01348287,147.558,150.0262,6.18679449734,0.0310581561987,0.18024648366,-1.20512410438,,,,,"",,,0,-0.00151007813013,0.0238986277986,0.102291379424,1,0.0102805597931,0.0154540027857,0.0322042857724,0.0152226744395,-0.0016488782848,-0.00830295792502,0.00665407964022,0.040619752461,22.0649829786,"validation",151.832333333,0.00314601413401,1.03220428577,1.00314601413,33950166.6,40093933.95,0.626459878727,2133407771,0.330328492248,160.856405318,134.259594682,0.678668039001,,,,,,,,,,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.0089234545068,0.00724581917189,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2024-09-16T13:00:00.000+09:00",151.7,154.44,150.912,152.08,27677761,-0.00151007813013,0.10083242852,0.0236941303177,55.9680549622,146.841291491,146.579944154,0.261347336982,-0.959429349852,1.22077668683,147.734,149.6298,5.99688060467,0.0310361534406,0.181938048579,-0.97376653792,,,,,"",,,0,-0.00828511309837,0.0307075223567,0.0867306680694,1,-0.00400498982339,0.0231632854048,0.0294177372846,0.016375080365,0.00171848590861,-0.00630871482017,0.00802720072878,0.0394324079739,22.1605464951,"validation",151.670666667,0.00269882992097,1.02941773728,1.00269882992,34046817.2,39921625.65,0.693302453228,2105730010,0.258107834594,161.173217834,134.294782166,0.661690957523,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2024-09-17T13:00:00.000+09:00",153.55,154.045,149.225,150.82,29888994,-0.00828511309837,0.0558667040045,-0.0287223080886,54.4612903227,147.453400492,146.894022365,0.559378127581,-0.655667854365,1.21504598195,147.511,149.0724,5.91281770434,0.0294294317082,0.17726158493,-0.719950370635,,,,,"",,,0,-0.0167749635327,0.0497281527649,0.0385890465456,1,0.00966596528143,0.0316938453446,0.0224322253934,0.0117231627048,0.00370891213089,-0.00434735349665,0.00805626562754,0.039204466943,22.2290879499,"validation",151.497166667,-0.00446983056889,1.02243222539,0.995530169431,32581110.4,38377732.65,0.778810834725,2075841016,0.150381264121,160.585016827,134.436983173,0.626548712753,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-18T13:00:00.000+09:00",150.9,152.82,148.01,148.29,26320083,-0.0167749635327,-0.0104764446817,-0.0518542199488,51.4652089455,147.582108109,146.997428115,0.584679993406,-0.407598284811,0.992278278217,147.1055,148.4962,5.83404501117,0.0295581558043,0.16904127729,-1.17411417762,,,,,"",,,0,0.0569829388361,0.0925888461798,0.052869377571,1,0.000530433629492,0.0318923219732,0.00805204428115,-0.00138858772144,0.0039428147104,-0.00274865658379,0.0066914712942,0.0393421337324,22.0850126342,"validation",151.297833333,-0.0198802141912,1.00805204428,0.980119785809,27658049,35851178.9,0.73414832671,2049520933,0.0170909275176,159.538950808,134.672049192,0.547633598197,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-19T13:00:00.000+09:00",153.81,159.25,152.77,156.74,44499983,0.0569829388361,0.0395967367513,-0.00678030543058,59.4825237367,148.991014554,147.719100107,1.27191444676,-0.0716957384963,1.34361018526,147.052,147.9518,6.20018465323,0.0322001223801,0.166698859881,1.04445701189,,,,,"",,,0,-0.00504019395177,0.0685849176981,-0.00312619624856,1,0.0372243576775,0.0436981590127,0.0658814568996,0.0593990745635,0.00811480443258,-0.000457418262704,0.00857222269528,0.0395571306191,22.6655877469,"validation",151.239333333,0.0363706090567,1.0658814569,1.03637060906,30700812.4,35936615.75,1.23829086494,2094020916,0.0194277267191,159.308700372,134.795299628,0.895212402451,,,,,,,,,,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0548900681863,0.0483768286342,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-20T13:00:00.000+09:00",156,157.45,152.47,155.95,40248201,-0.00504019395177,0.0238986277986,0.0280158206987,58.5094255315,150.061627699,148.328796395,1.73283130399,0.28920967,1.44362163399,147.2645,147.432,6.11302860657,0.0309792560646,0.172623171473,0.576538646796,,,,,"",,,0,0.00512984931068,0.0538634177621,0.000128246232767,1,-0.00472119433457,0.0317723618732,0.0589789120935,0.05777578816,0.0111114543378,0.00185450253287,0.00925695180498,0.0391986444795,22.5601113084,"validation",151.212833333,0.0313278083761,1.05897891209,1.03132780838,33727004.4,35662162.95,1.1285967443,2053772715,0.0272731508564,159.975132518,134.553867482,0.841662776731,,,,,,,,,,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.0099107767168,-0.0169670103572,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-23T13:00:00.000+09:00",156.445,157.19,154.97,156.75,21728542,0.00512984931068,0.0307075223567,0.011420828494,59.2366767324,151.090608053,148.952589255,2.13801879835,0.65897149567,1.47904730268,147.353,146.9348,5.83495513467,0.0306603034493,0.17572410735,-1.55027669623,,,,,"",,,0,0.0100159489633,0.0467623604466,0.007336523126,1,0.00317409426098,0.0142353318371,0.0637720304303,0.0667996961918,0.0136396733547,0.00420396488466,0.00943570847004,0.0372245941606,21.9487894336,"validation",151.1675,0.0369292341277,1.06377203043,1.03692923413,32537160.6,34563857.95,0.62864921015,2075501257,-0.00363632584597,160.299737195,134.406262805,0.862909969453,,,,,,,,,,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.0017982768779,-0.00394368776521,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-24T13:00:00.000+09:00",157.46,159.64,154.58,158.32,27531200,0.0100159489633,0.0497281527649,0.0555370358024,60.6928107168,152.202822199,149.646471532,2.5563506666,1.03844732986,1.51790333674,147.7695,146.5046,5.77960119648,0.0297385392621,0.186359290565,-0.776477108128,,,,,"",,,0,0.0233703890854,0.00903233956544,-0.0267180394138,1,0.00452950558214,0.0322807017544,0.0713983602841,0.0806486622263,0.016146732356,0.00655916706579,0.0095875652902,0.036505818573,22.1954487665,"validation",151.102666667,0.0477644338948,1.07139836028,1.04776443389,32065601.8,33445755,0.823159770201,2103032457,0.111988427231,161.538609594,134.000390406,0.883122086737,,,,,,,,,,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.00138677431599,-0.0061801523186,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-25T13:00:00.000+09:00",158.5,162.95,158.18,162.02,35233264,0.0233703890854,0.0925888461798,0.0765448504983,63.9602000129,153.713157245,150.563029196,3.15012804866,1.46078347362,1.68934457504,148.3455,146.194,5.70748682531,0.0300635634613,0.203299823454,0.233765921248,,,,,"",,,0,0.0337612640415,-0.0138254536477,-0.056227626219,0,0.0011369378474,0.030128852956,0.0921800796114,0.108253416693,0.0194428345183,0.00901606884099,0.0104267656773,0.0352270511375,22.4652209789,"validation",151.174833333,0.0717392334923,1.09218007961,1.07173923349,33848238,33452285.7,1.05323936056,2138265721,0.112161788694,163.42480698,133.26619302,0.953419378558,,,,,,,,,,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0368066731321,0.0338610387238,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2024-09-26T13:00:00.000+09:00",167.055,168.68,164.05,167.49,38044919,0.0337612640415,0.0685849176981,0.144370046461,68.1723493481,155.832671515,151.816878886,4.01579262949,1.97178530479,2.0440073247,149.402,146.3552,5.77552348064,0.0298018931582,0.230093478507,0.571882109947,,,,,"",,,0,-0.0187473879038,-0.0277031464565,-0.0838856051108,0,0.0310764103197,0.0285767189236,0.121069329728,0.144407578275,0.0239763127917,0.011772555405,0.0122037573867,0.0344827958722,22.5752017467,"validation",151.227833333,0.107534217136,1.12106932973,1.10753421714,32557225.2,33650740.5,1.13058192583,2176310640,0.218661021739,166.590212938,132.213787062,1.0261745379,,,,,,,,,,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,0.00477793378943,0.00757925429566,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-27T13:00:00.000+09:00",167.48,168.7286,163.74,164.35,27876037,-0.0187473879038,0.0538634177621,0.129630902468,63.5786783374,157.143029744,152.745258227,4.39777151613,2.45698254706,1.94078896907,150.345,146.5268,5.71931466059,0.0302123644674,0.242936337863,-0.718696038162,,,,,"",,,0,-0.00164283541223,0.0398539701856,-0.0494067538789,1,-5.97050570185e-05,0.0297844647442,0.0931524161096,0.121637816427,0.0267585732652,0.0149496960576,0.0118088772076,0.0347996024375,22.2452762892,"validation",151.235333333,0.0867169488612,1.09315241611,1.08671694886,30082792.4,33464436.7,0.833004817918,2148434603,0.225445572792,168.607131858,132.082868142,0.883443732333,,,,,,,,,,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,-0.0105911352134,-0.0127282395683,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-09-30T13:00:00.000+09:00",163.1,165.08,162.18,164.08,21920300,-0.00164283541223,0.0467623604466,0.104469574583,63.1844204111,158.210255937,153.584868729,4.62538720776,2.8906634792,1.73472372856,151.121,146.7768,5.51793504198,0.0300719061788,0.25394572696,-1.35741194306,,,,,"",,,0,-0.0263895660653,0.0419917113603,-0.0253534861043,1,-0.00760571950106,0.0176452692425,0.0857524764923,0.117887840585,0.0281898293988,0.0176174029693,0.0105724264295,0.0336295407239,22.0032778201,"validation",151.105,0.0858674431687,1.08575247649,1.08586744317,30121144,33001998.25,0.664211295145,2126514303,0.148171047491,170.309266102,131.932733898,0.837680328466,,,,,,,,,,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0196834633748,0.0120565022164,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-01T13:00:00.000+09:00",164.48,165.4,158.08,159.75,31831860,-0.0263895660653,0.00903233956544,0.166569300424,57.0721572813,158.447139639,154.04154512,4.40559451934,3.19364968723,1.21194483212,152.2615,146.8544,5.64665396755,0.0244610581,0.241367422205,-0.0827804852984,,,,,"",,,0,0.00018779342723,0.0816901408451,0.0406885758998,1,0.00243783520234,0.0446123842028,0.049181835198,0.0878121459078,0.0275780564591,0.0199915473379,0.00758650912122,0.0353468166983,22.3495883264,"validation",150.789333333,0.0594250698546,1.0491818352,1.05942506985,30981276,32484957.65,0.97989538244,2094682443,0.166445691826,170.636982878,133.886017122,0.70376335277,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-02T13:00:00.000+09:00",159.31,163.1,158.6689,159.78,24630431,0.00018779342723,-0.0138254536477,0.134237240009,57.1031197646,158.652195079,154.466615851,4.18557922763,3.39203559531,0.793543632322,153.207,146.97,5.55982868416,0.0240421210439,0.233314915503,-0.901717092505,,,,,"",,,0,0.0192139191388,0.0703467267493,-0.0699712104143,1,-0.00275430359937,0.02773771518,0.042902739431,0.0871606450296,0.0261958895208,0.0212294129134,0.00496647660735,0.0347967748414,22.0932911382,"validation",150.500666667,0.0616564267711,1.04290273943,1.06165642677,28860709.4,31609946.8,0.77919874892,2119312874,0.143371655406,171.07973913,135.33426087,0.683883397846,,,,,,,,,,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.0123654687175,0.0024787291763,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-03T13:00:00.000+09:00",159.71,166.7894,159.4,162.85,29598787,0.0192139191388,-0.0277031464565,0.16788582903,60.2618071043,159.298011221,155.08760727,4.2104039509,3.55570926643,0.654694684475,154.3775,147.3344,5.69051234957,0.0238701292682,0.222380260007,-0.294393849229,,,,,"",,,0,0.0494319926313,0.00816702486951,-0.115320847406,1,-0.000438102390787,0.0462473400926,0.0548817023206,0.105308739846,0.0258544915622,0.0218342601561,0.00402023140605,0.0349432750972,22.2960734707,"validation",150.148833333,0.0845905118588,1.05488170232,1.08459051186,27171483,31838735.1,0.929647076338,2148911661,0.228120268509,171.542754295,137.212245705,0.746792149262,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-04T13:00:00.000+09:00",166.533,171.21,164.42,170.9,44640296,0.0494319926313,0.0398539701856,0.272050614068,67.1023164207,161.082932571,156.25889562,4.82403695117,3.80937480338,1.0146621478,156.205,147.986,5.88119003889,0.0231842329786,0.204725069053,1.58726854766,,,,,"",,,0,0.00040959625512,-0.0176126389702,-0.169923932124,0,0.0226159042063,0.0416948111759,0.094075093627,0.154838971254,0.028227249568,0.0222900807687,0.00593716879929,0.034413048794,22.7552260971,"validation",149.964833333,0.139600506341,1.09407509363,1.13960050634,30524334.8,32071074.55,1.39191768989,2193551957,0.358414899135,172.194539706,140.215460294,0.959519169109,,,,,,,,,,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.0463012469126,0.0404440246993,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-07T13:00:00.000+09:00",171.08,172.41,168.21,170.97,38379930,0.00040959625512,0.0419917113603,0.237567861021,67.1552623974,162.604019868,157.348607056,5.25541281234,4.09858240517,1.15683040717,157.846,148.6056,5.76110503611,0.023022839771,0.189338581581,0.723259694355,,,,,"",,,0,0.0107036322162,-0.0333391823127,-0.176990115225,0,0.00105324751317,0.0245757753072,0.08314433055,0.150495001534,0.0307388010314,0.0239725238648,0.00676627716661,0.0336965844073,22.6045333273,"validation",149.7875,0.141417007427,1.08314433055,1.14141700743,33816260.8,32630345.65,1.1762035993,2231931887,0.369411411675,172.789168874,142.902831126,0.939130418406,,,,,,,,,,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.0154170923595,-0.0152345037215,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-08T13:00:00.000+09:00",171.75,173.6,170,172.8,34730152,0.0107036322162,0.0816901408451,0.20974516942,68.5789856555,164.172632196,158.493154681,5.67947751483,4.4147614271,1.26471608773,159.344,149.2666,5.60674039068,0.0224123639187,0.183616633391,0.281680836427,,,,,"",,,0,-0.0103009259259,-0.0935185185185,-0.180208333333,0,0.00456220389542,0.0210563256712,0.0844462295411,0.157660186539,0.0328673467293,0.0255483878883,0.00731895884102,0.0324464142979,22.5152536579,"validation",149.670333333,0.154537416678,1.08444622954,1.15453741668,34395919.2,32505976.85,1.06842357516,2266662039,0.366998761645,173.973104416,144.714895584,0.959905118516,,,,,,,,,,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.0168406697356,0.0142503217592,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-09T13:00:00.000+09:00",174.05,174.05,169.55,171.02,33890735,-0.0103009259259,0.0703467267493,0.141198451888,65.6003358834,165.226073397,159.421069149,5.80500424738,4.69280999116,1.11219425622,160.402,149.9182,5.52768750563,0.0208890121314,0.184439350978,0.334455162957,,,,,"",,,0,-0.0399953221845,-0.0870658402526,-0.15156122091,0,0.0072337962963,0.0260416666667,0.0661961820925,0.140755425292,0.0339434232685,0.0274401239104,0.00650329935809,0.0323218775911,22.4804327401,"validation",149.5615,0.143476095118,1.06619618209,1.14347609512,36247980,31653744.1,1.07067065725,2232771304,0.242889023672,175.194220388,145.609779612,0.858904874375,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-10T13:00:00.000+09:00",169.76,172.01,162,164.18,75113590,-0.0399953221845,0.00816702486951,0.088943423758,55.6056706788,165.065139028,159.773582546,5.29155648231,4.81255928939,0.478997192922,161.0725,150.3122,5.8478526838,0.0232528237297,0.176174249567,3.56116427664,,,,,"",,,0,0.0225971494701,-0.0483006456328,-0.0874649774638,0,-0.00736755934978,0.0585311659455,0.019292554595,0.0922599762361,0.032230213682,0.0293127012388,0.00291751244318,0.0356185447911,23.2354754461,"validation",149.640666667,0.0971616450074,1.01929255459,1.09716164501,45350940.6,33945115.3,2.21279525305,2157657714,0.0727161825254,175.260913407,146.884086593,0.609508368234,,,,,,,,,,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0418454894705,-0.0364488583688,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-11T13:00:00.000+09:00",164.185,169.35,163.0101,167.89,42136175,0.0225971494701,-0.0176126389702,0.102291379424,59.2336630791,165.499733024,160.374798653,5.12493437028,4.87503430557,0.249900064712,161.8515,151.0192,5.88299892067,0.0235586007593,0.171590321195,0.637964966773,,,,,"",,,0,-0.0156054559533,-0.0709988683066,-0.11876824111,0,3.04543793397e-05,0.0386155439152,0.0373088911749,0.111712947758,0.0305255486942,0.0290370737123,0.00148847498191,0.0350407940954,22.6797261965,"validation",149.842666667,0.120441885711,1.03730889117,1.12044188571,44850116.4,34796062,1.21094665827,2199793889,0.0953931482246,175.737575435,147.965424565,0.71743004451,,,,,,,,,,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.0234628137616,0.0284000070551,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-14T13:00:00.000+09:00",167.77,168.9,165.15,165.27,31757205,-0.0156054559533,-0.0333391823127,0.0867306680694,55.7676268479,165.464389482,160.737406161,4.72698332102,4.84542410866,-0.118440787637,162.511,151.6746,5.73064185491,0.0239549766963,0.162489749342,-0.284127235242,,,,,"",,,0,-0.0522175833485,-0.0445936951655,-0.108428631936,0,-0.000714753707785,0.0223360533683,0.016977312305,0.0896353113837,0.0286015811764,0.0293182314313,-0.000716650254959,0.0346744227924,22.381210687,"validation",150.070833333,0.101279951134,1.01697731231,1.10127995113,43525571.4,35000034.2,0.907347827677,2168036684,0.0890094473108,175.714185828,149.307814172,0.60448235888,,,,,,,,,,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.025763682461,-0.0146715795882,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-15T13:00:00.000+09:00",163.21,164.13,155.74,156.64,50768024,-0.0522175833485,-0.0935185185185,0.0385890465456,46.1818005226,164.1067911,160.433894593,3.67289650669,4.61091858826,-0.938022081574,162.802,152.111,6.00202457956,0.0268602370968,0.152224861479,1.24308204934,,,,,"",,,0,-0.00325587334014,-0.0162793667007,-0.0830566905005,0,-0.0124644521087,0.0507654141708,-0.0378496578666,0.0297743095503,0.0234480114063,0.0294364056963,-0.00598839428993,0.0383173172852,22.7967274445,"validation",150.083666667,0.0436845226329,0.962150342133,1.04368452263,46733145.8,36043985.7,1.408501946,2117268660,0.0574681783874,175.193255949,150.410744051,0.251356923574,,,,,,,,,,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.0560905825213,-0.0568264167294,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-16T13:00:00.000+09:00",158.075,158.28,154.9159,156.13,30575773,-0.00325587334014,-0.0870658402526,0.052869377571,45.6820684576,162.879592469,160.115087586,2.76450488285,4.24163584718,-1.47713096433,163.194,152.63,5.8136013953,0.0265410548554,0.134089494358,-0.485323181758,,,,,"",,,0,0.000768590277333,-0.0206238391084,-0.107794786396,0,0.00916113381001,0.0214766343207,-0.0432859051191,0.0229312717028,0.0177064297883,0.0271673339344,-0.0094609041461,0.037235645906,22.2864075151,"validation",150.119166667,0.0400404123391,0.956714094881,1.04004041234,46070153.4,36256770.2,0.843312099543,2086692887,0.0512620867702,174.135300471,152.252699529,0.177186454269,,,,,,,,,,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.00551209263605,0.00710842797413,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-17T13:00:00.000+09:00",160,160.44,156.2,156.25,29491853,0.000768590277333,-0.0483006456328,-0.00312619624856,45.8305991279,161.859655166,159.828784802,2.03087036408,3.79948275056,-1.76861238648,163.1695,153.1816,5.70620129564,0.0234665220545,0.134841743173,-0.516979708964,,,,,"",,,0,-0.001792,-0.017984,-0.111424,0,0.024787036444,0.0271568564658,-0.0424068223534,0.0200311264538,0.0129975703301,0.0243166896036,-0.0113191192735,0.0365196882921,22.2510819025,"validation",150.312833333,0.0394987343063,0.957593177647,1.03949873431,36945806,35506363.7,0.830607528532,2116184740,0.0312110586531,174.170529906,152.168470094,0.185506718057,,,,,,,,,,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.00117466453529,0.00172185422698,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-18T13:00:00.000+09:00",157.41,158.01,155.56,155.97,23822985,-0.001792,-0.0709988683066,0.000128246232767,45.5178356816,160.953554371,159.542948891,1.41060548056,3.32170729656,-1.911101816,163.1705,153.5746,5.47361548881,0.0234414754029,0.134808780033,-0.916789830981,,,,,"",,,0,0.0123741745207,0.00166698724114,-0.135090081426,1,0.007424,0.01568,-0.0441286874772,0.0155976313791,0.00904408207063,0.0212970910852,-0.0122530090146,0.0350940276259,22.0358251102,"validation",150.607,0.0356092346305,0.955871312523,1.03560923463,33283168,34685102.9,0.686836220976,2092361755,0.0556276856252,174.168908021,152.172091979,0.172657170649,,,,,,,,,,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.0041406256084,0.0136839103861,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-21T13:00:00.000+09:00",155.76,158,154.15,157.9,25781212,0.0123741745207,-0.0445936951655,0.007336523126,48.1446995743,160.483776776,159.421248973,1.0625278028,2.86987139781,-1.80734359501,163.228,154.0472,5.35764295389,0.0235692046013,0.133247619497,-0.78115326761,,,,,"",,,0,-0.0241291956935,0.0127929069031,-0.120139328689,1,-0.00134641277169,0.0246842341476,-0.0326414585733,0.0250105162574,0.00672911844713,0.0181752463446,-0.0114461278974,0.0339306076877,22.1271184891,"validation",150.9055,0.0463501992969,0.967358541427,1.0463501993,32087969.4,34887736.4,0.738976347001,2118142967,0.0611127496366,174.102871218,152.353128782,0.255031581829,,,,,,,,,,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,0.00809477194076,0.00343920200275,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-22T13:00:00.000+09:00",156.6,156.74,151.91,154.09,34997352,-0.0241291956935,-0.0162793667007,-0.0267180394138,43.6685523328,159.50011881,159.026341642,0.473777168632,2.39065255197,-1.91687538334,163.0165,154.3936,5.40281131433,0.0240600882911,0.139866807644,-0.0228598844672,,,,,"",,,0,-0.00765786228827,0.078914919852,-0.0953987929132,1,-0.00823305889804,0.0305889803673,-0.0547582606669,-0.00196640275245,0.00307467823111,0.0155146508662,-0.0124399726351,0.035062699165,22.4083198069,"validation",151.1445,0.0194879734294,0.945241739333,1.01948797343,28933835,35261044,0.992521718869,2083145615,-0.0281994514967,174.416798724,151.616201276,0.108497100998,,,,,,,,,,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,-0.0109925158722,0.00430688562766,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-23T13:00:00.000+09:00",153,153.445,150.52,152.91,26095933,-0.00765786228827,-0.0206238391084,-0.056227626219,42.3551322863,158.486254378,158.573279298,-0.08702491989,1.8951170576,-1.98214197749,162.561,154.6292,5.27189622045,0.0234266177314,0.150362769808,-0.743857946355,,,,,"",,,0,0.00346609116474,-0.0281865149434,-0.100124256098,0,-0.00707378804595,0.0189824128756,-0.0593684832155,-0.011118210532,-0.000569125105552,0.0123936763953,-0.0129628015008,0.0344771187002,22.1071395497,"validation",151.385666667,0.0100692051427,0.940631516784,1.01006920514,28037867,34804177.45,0.749793125767,2057049682,-0.116675705261,174.782561111,150.339438889,0.105165006662,,,,,,,,,,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.0189077164136,-0.0169354308881,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-24T13:00:00.000+09:00",154.74,155.19,152.35,153.44,22877016,0.00346609116474,-0.017984,-0.0838856051108,43.1817435036,157.709907551,158.193036387,-0.483128836312,1.41946787882,-1.90259671513,161.8585,154.883,5.09818934756,0.0219590850261,0.155893457981,-0.93377263988,,,,,"",,,0,0.0181830031283,-0.0610662148071,-0.103949426486,0,0.0119678242103,0.0185730168073,-0.0520114791624,-0.00931671003273,-0.00314864987169,0.00925096375663,-0.0123996136283,0.0332259472599,21.9789529078,"validation",151.535,0.0125713531527,0.947988520838,1.01257135315,26714899.6,34045782.3,0.671948607273,2079926698,-0.141550488032,174.474840634,149.242159366,0.16636522253,,,,,,,,,,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.0106171363175,0.017690651344,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-25T13:00:00.000+09:00",155.4,158.91,155.05,156.23,29758489,0.0181830031283,0.00166698724114,-0.0494067538789,47.4534178589,157.482229466,158.047626284,-0.565396818279,1.0224949394,-1.58789175768,161.4525,155.0604,5.1247472513,0.0222035670346,0.158447875653,-0.367589458879,,,,,"",,,0,0.023619023235,-0.091979773411,-0.114446649171,0,0.0127737226277,0.0251564129301,-0.0323469751165,0.0075428671666,-0.00361900286935,0.00654480534723,-0.0101638082166,0.0328025811387,22.2599542744,"validation",151.929833333,0.0283036357792,0.967653024883,1.02830363578,27902000.4,34139904.9,0.871662914328,2109685187,-0.0567509137965,174.243402822,148.661597178,0.295851001579,,,,,,,,,,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,0.0173151325495,0.0279571628636,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-28T13:00:00.000+09:00",158.5,160.28,157.045,159.92,36010134,0.023619023235,0.0127929069031,-0.0253534861043,52.5359683921,157.857271086,158.186320633,-0.329049546963,0.752186042126,-1.08123558909,161.2445,155.2876,5.0479795905,0.0229112866879,0.158125762666,0.100598275618,,,,,"",,,0,0.0395822911456,-0.120122561281,-0.117496248124,0,0.0145298598221,0.0207066504513,-0.00821423366378,0.0298311004871,-0.00205758846275,0.00470351452055,-0.0067611029833,0.0315656552682,22.4739846472,"validation",152.386833333,0.0494344983873,0.991785766336,1.04943449839,29947784.8,34844396.6,1.03345551979,2145695321,0.0275238199992,173.992954769,148.496045231,0.448052527777,,,,,,,,,,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,0.012331004561,0.00565116466828,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-29T13:00:00.000+09:00",161.1,167.5099,158.94,166.25,71896038,0.0395822911456,0.078914919852,0.0406885758998,59.7315256792,159.14846015,158.783630216,0.364829933948,0.67471482049,-0.309884886542,161.5695,155.507,5.29954533403,0.0237547724255,0.159805854765,2.48791168655,,,,,"",,,0,-0.106165413534,-0.147909774436,-0.171609022556,0,0.00737868934467,0.0535886693347,0.0289689576312,0.0690837068428,0.00219446576811,0.00405843501047,-0.00186396924236,0.0318769644152,23.2042243965,"validation",152.910666667,0.0872361204363,1.02896895763,1.08723612044,37327522,36847605.5,1.95117259383,2217591359,0.166780058476,174.479376026,148.659623974,0.681275946828,,,,,,,,,,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.0375267336761,0.0345855322865,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-30T13:00:00.000+09:00",153.01,153.12,148.1,148.6,87701674,-0.106165413534,-0.0281865149434,-0.0699712104143,41.0462656719,157.525620127,158.029287237,-0.503667110169,0.439038434358,-0.942705544528,161.0105,155.351,6.21743495303,0.0335231890031,0.174970265341,2.70765120006,,,,,"",,,0,-0.0304845222073,-0.0235531628533,-0.0831763122476,0,-0.0796390977444,0.0301954887218,-0.0770788240518,-0.0434564309209,-0.00338941527705,0.00295449821237,-0.00634391348942,0.0418400737081,23.2907096773,"validation",153.217666667,-0.0301379518898,0.922921175948,0.96986204811,49648670.2,40001167.65,2.19247784883,2129889685,0.0132206278233,175.096524954,146.924475046,0.0594747261674,,,,,,,,,,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,-0.0969935898651,-0.0981162856347,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-10-31T13:00:00.000+09:00",147.8,148.68,143.33,144.07,44386597,-0.0304845222073,-0.0610662148071,-0.115320847406,37.7796942916,155.455524723,156.99526596,-1.5397412375,0.0432824999875,-1.58302373748,160.0715,155.0762,6.15547531353,0.0336234296304,0.19818861222,0.208648234599,,,,,"",,,0,-0.0153397653918,0.0399111543,-0.0478586798084,1,-0.00538358008075,0.03600269179,-0.0999647032732,-0.0709728507663,-0.0106874521934,0.000300426875738,-0.0109878790691,0.0427255869614,22.5787474052,"validation",153.474333333,-0.0612762611772,0.900035296727,0.938723738823,53950586.4,40740558.15,1.08949408196,2085503088,-0.0778199610896,175.93367422,144.20932578,-0.00439176173489,,,,,,,,,,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,-0.0159729387714,-0.0370817397258,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-01T13:00:00.000+09:00",144.44,144.54,141.32,141.86,39027430,-0.0153397653918,-0.091979773411,-0.169923932124,36.2634593953,153.363905535,155.874135148,-2.51022961375,-0.46741992276,-2.04280969099,158.6195,154.8794,5.94579850542,0.0312067246493,0.213254798661,-0.0820684837098,,,,,"",,,0,-0.00810658395601,0.0429296489497,0.001409840688,1,0.00256819601583,0.022350246408,-0.10565850983,-0.0840615343293,-0.0176951192285,-0.00329493812745,-0.014400181101,0.041913143278,22.4346159462,"validation",153.566666667,-0.0762318211417,0.89434149017,0.923768178858,55804374.6,40459914.85,0.964594961326,2046475658,-0.181755571589,175.532684768,141.706315232,0.00454334207928,,,,,,,,,,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,-0.00994493332015,0.00351470127305,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-04T14:00:00.000+09:00",141.7,143.64,139.72,140.71,29117421,-0.00810658395601,-0.120122561281,-0.176990115225,35.4658169312,151.417150837,154.750865878,-3.33371504114,-1.04067894644,-2.29303609471,157.1065,154.594,5.80109861217,0.0311366970624,0.224334548759,-0.617239849439,,,,,"",,,0,0.0067514746642,0.0471892544951,0.00902565560372,1,-0.0011278725504,0.0276328774848,-0.10436551002,-0.08980943633,-0.0236920975136,-0.00739591320046,-0.0162961843132,0.0412273371628,22.1335482479,"validation",153.674,-0.0843603992868,0.89563448998,0.915639600713,54425832,39996789.4,0.727993957435,2017358237,-0.268238592671,174.728707892,139.484292108,0.0347773644428,,,,,,,,,,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0264399435117,-0.0424389342749,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-05T14:00:00.000+09:00",141.94,143.08,140.8,141.66,27067330,0.0067514746642,-0.147909774436,-0.180208333333,36.7043940281,149.916050708,153.781172109,-3.86512140116,-1.60556743738,-2.25955396378,155.5495,154.4274,5.55602013988,0.0310221600521,0.22244351031,-0.704121937058,,,,,"",,,0,0.0242834956939,0.0139065367782,0.0164478328392,1,0.00874138298628,0.0162035391941,-0.0892931189107,-0.0826757427762,-0.0272844938668,-0.0113339505674,-0.0159505432993,0.0392208113785,22.0672678441,"validation",153.7555,-0.0786671045914,0.910706881089,0.921332895409,45460090.4,39613648.3,0.683282938118,2044425567,-0.280504928904,172.849988404,138.249011596,0.0985806967975,,,,,,,,,,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0114212854384,0.00976176534954,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-06T14:00:00.000+09:00",144.95,145.625,141.52,145.1,32911499,0.0242834956939,-0.0235531628533,-0.15156122091,41.1117808599,149.17511983,153.138122324,-3.96300249348,-2.0770544486,-1.88594804488,154.2535,154.3194,5.45237584417,0.0318751023269,0.211685986607,-0.373033035611,,,,,"",,,0,0.0325292901447,-0.039972432805,-0.0257753273604,0,0.0232246223352,0.028977834251,-0.0593406308447,-0.0597423266291,-0.0273122156683,-0.0143146412722,-0.0129975743961,0.0375766770791,22.2867558284,"validation",153.821666667,-0.0566998580607,0.940659369155,0.943300141939,34502055.4,39564686.5,0.831840257347,2077337066,-0.196430518917,170.580152168,137.926847832,0.219676149585,,,,,,,,,,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.0294719406351,0.0355895437646,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-07T14:00:00.000+09:00",146.68,150.12,145.66,149.82,30326430,0.0325292901447,0.0399111543,-0.0874649774638,46.6055678816,149.274332164,152.892335485,-3.61800332086,-2.38524422305,-1.23275909781,153.5355,154.3886,5.4214918553,0.0321142560678,0.205436648379,-0.439005441329,,,,,"",,,0,-0.0124816446402,-0.0732879455346,-0.0749566146042,0,0.01088904204,0.0307374224673,-0.0241996150727,-0.0295915631076,-0.0241490009402,-0.0159207330333,-0.00822826790688,0.036186703079,22.2369647412,"validation",153.972833333,-0.0269712081244,0.975800384927,0.973028791876,31690022,37325328.5,0.812489299324,2107663496,-0.0669709015421,169.306409264,137.764590736,0.382204001751,,,,,,,,,,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.0320923891769,0.0457001071659,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-08T14:00:00.000+09:00",149.39,150.71,147.525,147.95,27560342,-0.0124816446402,0.0429296489497,-0.11876824111,44.8214893278,149.070588754,152.52623656,-3.4556478059,-2.59932493962,-0.856322866276,152.5385,154.4378,5.26174243707,0.0315653363073,0.189900956448,-0.563392066779,,,,,"",,,0,-0.00405542412977,-0.0882054748226,-0.115444406894,0,-0.00287011079963,0.0212588439461,-0.0300809303881,-0.0420091454294,-0.0233568624934,-0.0175689418021,-0.00578792069128,0.0355643287399,22.1287627924,"validation",153.982666667,-0.0391775697698,0.969919069612,0.96082243023,29396604.4,36596536.85,0.75308606694,2080103154,-0.163527406282,167.022103523,138.054896477,0.341596741003,,,,,,,,,,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.0111247237589,-0.0259236775773,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-11T14:00:00.000+09:00",147.38,148.57,144.91,147.35,29868125,-0.00405542412977,0.0471892544951,-0.108428631936,44.236362642,148.805882792,152.14281163,-3.3369288377,-2.74684571924,-0.590083118459,151.6425,154.4136,5.14733226299,0.0314859207967,0.176716395123,-0.412748018794,,,,,"",,,0,-0.0252460128945,-0.0571428571429,-0.133084492704,0,-0.00385265292328,0.0247380871916,-0.0283067082117,-0.0457446753395,-0.0226462764689,-0.0186416404427,-0.00400463602619,0.0349326926569,22.2051131256,"validation",153.9625,-0.0429487699927,0.971693291788,0.957051230007,29546745.2,36502082.85,0.818258101126,2050235029,-0.161362922061,165.041357974,138.243642026,0.339818437944,,,,,,,,,,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,0.00745893465437,0.0155038860481,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-12T14:00:00.000+09:00",147,147.45,141.5501,143.63,33560287,-0.0252460128945,0.0139065367782,-0.0830566905005,40.6896654267,148.009593132,151.51223299,-3.50263985876,-2.89800454714,-0.604635311619,150.992,154.5474,5.20108710135,0.029985352078,0.180493162632,-0.132210410732,,,,,"",,,0,-0.0301469052426,-0.029520295203,-0.0938522592773,0,-0.00237529691211,0.0400400407194,-0.0487575500689,-0.0706411107531,-0.0243865477878,-0.0201768749366,-0.00420967285121,0.0362117043887,22.29609454,"validation",153.768333333,-0.0659325175318,0.951242449931,0.934067482468,30845336.6,35641696,0.941601853066,2016674742,-0.141118309858,164.618511806,137.365488194,0.229864836108,,,,,,,,,,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.00585557341997,-0.000110180613035,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-13T14:00:00.000+09:00",142.86,144.49,139.07,139.3,35146648,-0.0301469052426,-0.039972432805,-0.107794786396,36.9737342676,146.669655727,150.607623139,-3.93796741249,-3.10599712021,-0.831970292276,150.1505,154.516,5.21672373697,0.0305262369283,0.190671109852,-0.0460854892359,,,,,"",,,0,-0.00330222541278,-0.0122038765255,-0.0624551328069,0,-0.0053609970062,0.0377358490566,-0.0722641616245,-0.0984752388102,-0.0282696870961,-0.0222971796139,-0.00597250748224,0.0374495602079,22.3116696899,"validation",153.483333333,-0.092409599305,0.927735838375,0.907590400695,31292366.4,35870239.75,0.979827518437,1981528094,-0.14659059116,164.46518124,135.83581876,0.121000991285,,,,,,,,,,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,-0.00376698443476,-0.000774051558012,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-14T14:00:00.000+09:00",140.34,141.4,138.56,138.84,31681410,-0.00330222541278,-0.0732879455346,-0.111424,36.5914226857,145.465093307,149.735947351,-4.2708540439,-3.33896850495,-0.931885538948,149.28,154.504,5.04695775575,0.0304993050937,0.198729857364,-0.274410112762,,,,,"",,,0,-0.0283779890521,-0.00972342264477,-0.0859262460386,0,0.00746590093324,0.0203876525485,-0.0699356913183,-0.101382488479,-0.0307609769799,-0.0240490384972,-0.00671193848277,0.0363508913552,22.2045628227,"validation",153.167166667,-0.0935394117321,0.930064308682,0.906460588268,31563362.4,35979717.6,0.880535260232,1949846684,-0.23115531068,164.113196554,134.446803446,0.148086642612,,,,,,,,,,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.00403865118272,0.00842836256663,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-15T14:00:00.000+09:00",136.575,137.35,133.65,134.9,44217530,-0.0283779890521,-0.0882054748226,-0.135090081426,33.4052993686,143.839694337,148.636988288,-4.79729395119,-3.6306335942,-1.166660357,148.2265,154.515,5.05717505891,0.0308896958494,0.212481520561,0.465616210341,,,,,"",,,0,0.0298739807265,0.0255744996294,-0.0608598962194,1,-0.0163137424373,0.026649380582,-0.0899063257919,-0.126945603987,-0.0355618528628,-0.0269135181186,-0.00864833474424,0.0374883251217,22.5091656381,"validation",152.887166667,-0.117649944458,0.910093674208,0.882350055542,34894800,36999444.85,1.19508630952,1905629154,-0.252345138903,163.974196054,132.478803946,0.0768746121798,,,,,,,,,,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.02755115327,-0.0340414669558,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2024-11-18T14:00:00.000+09:00",138.185,140.9,137.21,138.93,38782434,0.0298739807265,-0.0571428571429,-0.120139328689,39.2335798709,143.084356747,147.917952119,-4.833595372,-3.87122594976,-0.962369422242,147.278,154.5306,5.12451969756,0.0316569259229,0.211670524846,0.0740993933032,,,,,"",,,0,0.0033110199381,0.0158353127474,-0.10012236378,1,0.0243513713862,0.0273535952557,-0.0566819212645,-0.100954762358,-0.0347915883682,-0.0278645789229,-0.00692700944535,0.0368856236778,22.4074481795,"validation",152.619666667,-0.089697920102,0.943318078735,0.910302079898,36677661.8,37649505.95,1.03009144533,1944411588,-0.23072199039,162.865205779,131.690794221,0.23221627666,,,,,,,,,,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,0.00827157098821,0.0238484781149,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2024-11-19T14:00:00.000+09:00",137.41,139.75,137.14,139.39,23131352,0.0033110199381,-0.029520295203,-0.0953987929132,39.8803569734,142.51599417,147.286251962,-4.77025779147,-4.0510323181,-0.719225473368,146.543,154.4616,4.94491114774,0.0314292287784,0.21317062896,-0.892182840591,,,,,"",,,0,-0.0128416672645,-0.0119807733697,-0.128990601908,0,-0.0109407615346,0.018786439214,-0.0488116116089,-0.0975750607271,-0.0342223817452,-0.02906257492,-0.00515980682522,0.0354753651463,21.8939752448,"validation",152.443,-0.0856254468883,0.951188388391,0.914374553112,34591874.8,37056205.95,0.624223430516,1967542940,-0.155982880649,162.16233174,130.92366826,0.271020933574,,,,,,,,,,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.00214458885271,0.00828527851253,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-20T14:00:00.000+09:00",138.96,140.77,135.48,137.6,28843065,-0.0128416672645,-0.0122038765255,-0.100124256098,38.1774993214,141.759687375,146.568751816,-4.80906444157,-4.20263874279,-0.606425698781,145.7775,154.2164,4.96956035147,0.031475639902,0.21671107384,-0.537963717512,,,,,"",,,0,-0.000799418604651,-0.00988372093023,-0.136046511628,0,-0.0030848697898,0.0379510725303,-0.0560957623776,-0.107747295359,-0.0349495962324,-0.0305424327238,-0.00440716350858,0.0361159909264,22.1017310665,"validation",152.228,-0.0960927030507,0.943904237622,0.903907296949,33331158.2,37193562.55,0.775485407219,1938699875,-0.159099853423,161.573299283,129.981700717,0.241149534338,,,,,,,,,,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.0170245997672,-0.0081631853663,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-21T14:00:00.000+09:00",138.87,140.2799,134.93,137.49,29311442,-0.000799418604651,-0.00972342264477,-0.103949426486,38.0699207881,141.102812394,145.896251682,-4.79343928777,-4.32079885179,-0.472640435978,144.98,153.9508,4.99672746922,0.0314336868103,0.217662729647,-0.536645845171,,,,,"",,,0,0.00625500036366,-0.0022910757146,-0.132955124009,0,0.00922965116279,0.0388800872093,-0.051662298248,-0.106922471335,-0.0348639121956,-0.0314262771968,-0.00343763499875,0.0363424792292,22.1170396971,"validation",152.080166667,-0.0959373400652,0.948337701752,0.904062659935,32857164.6,37515283.85,0.781320011257,1909388433,-0.2272917162,160.758371272,129.201628728,0.262649773198,,,,,,,,,,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.000130681269368,0.00248066222591,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-22T14:00:00.000+09:00",137.35,139.13,137.04,138.35,21784728,0.00625500036366,0.0255744996294,-0.114446649171,39.505168495,140.679302795,145.337270076,-4.65796728079,-4.38823253759,-0.269734743202,144.086,153.6716,4.78910407856,0.0311003057983,0.210161133765,-0.983731406386,,,,,"",,,0,0.0200939645826,0.0268160462595,-0.0993856161908,1,-0.00101825587315,0.0152011055349,-0.0398095581805,-0.0997035236179,-0.0336679962471,-0.0317183414354,-0.00194965481173,0.0346158588982,21.8265064384,"validation",151.961166667,-0.0895700326948,0.960190441819,0.910429967305,28370604.2,37116595.8,0.586926886221,1931173161,-0.240474674674,159.22663856,128.94536144,0.31057602104,,,,,,,,,,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,-0.00205337291248,0.0116320553242,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-25T14:00:00.000+09:00",140.49,142.35,139.05,141.13,30923110,0.0200939645826,0.0158353127474,-0.117496248124,44.0214201205,140.748640827,145.025620441,-4.27697961401,-4.36598195287,0.0890023388658,143.1465,153.4526,4.73273950152,0.0309440544059,0.186045543012,-0.379671935486,,,,,"",,,0,-0.0241621200312,0.00602281584355,-0.105151278963,1,0.0154680159017,0.0238525478858,-0.0140869668486,-0.0803023213683,-0.0303052477433,-0.0309358885628,0.000630640819569,0.0335346099449,22.1966958104,"validation",151.837333333,-0.0705184495688,0.985913033151,0.929481550431,26798739.4,36862244.6,0.838882990864,1962096271,-0.249034007549,156.462384161,129.830615839,0.424282158978,,,,,,,,,,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,0.00686052836694,-0.00918182159488,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-26T14:00:00.000+09:00",142.55,142.8,136.62,137.72,32092378,-0.0241621200312,-0.0119807733697,-0.171609022556,40.0698321961,140.282696084,144.484463371,-4.20176728688,-4.33313901967,0.131371732795,141.72,153.1906,4.83611525141,0.0293544157199,0.116636713161,-0.206894892264,,,,,"",,,0,-0.0107464420563,0.0455271565495,-0.0919256462387,1,0.0100616452916,0.0437894140154,-0.0282246683601,-0.100989225187,-0.0305094923532,-0.0314633968899,0.000953904536702,0.0351155623832,22.2093517531,"validation",151.850333333,-0.0930543451776,0.97177533164,0.906945654822,28590944.6,34872061.6,0.920289094695,1930003893,-0.412346521549,149.984877495,133.455122505,0.258012142186,,,,,,,,,,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,-0.0186458909538,-0.0188810615234,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-27T14:00:00.000+09:00",137.2,137.94,132.96,136.24,30175287,-0.0107464420563,-0.00988372093023,-0.0831763122476,38.456337503,139.66074284,143.87376238,-4.21301954013,-4.30911512377,0.0960955836319,141.102,152.9496,4.84639273346,0.0191378816568,0.112788874807,-0.313187190811,,,,,"",,,0,0.00686288901938,0.0375807398708,-0.081106870229,1,-0.00377577693872,0.0361603252977,-0.0344573429151,-0.109249059821,-0.030923513947,-0.0316288544023,0.000705340455313,0.0355724657476,22.1369518727,"validation",151.773166667,-0.102344617351,0.965542657085,0.897655382649,28857389,31995742.25,0.943103203052,1899828606,-0.359518271529,149.059367907,133.144632093,0.194496970788,,,,,,,,,,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.00388234327681,-0.00908734950784,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-11-29T14:00:00.000+09:00",136.24,138.5876,135.78,137.175,16085714,0.00686288901938,-0.0022910757146,-0.0478586798084,40.0974189362,139.278320865,143.37755776,-4.09923689479,-4.26713947797,0.16790258318,140.75725,152.5583,4.70076468107,0.0182800129437,0.113818867474,-2.39057672353,,,,,"",,,0,0.0356114452342,0.0103152906871,-0.107417532349,1,0,0.0206077510276,-0.0254498436137,-0.100835549426,-0.0298832651343,-0.0311072679276,0.00122400279337,0.0342683774818,21.5146995903,"validation",151.735416667,-0.0959592492414,0.974550156386,0.904040750759,26212243.4,30580698.1,0.526008724438,1915914320,-0.277280733496,148.767665392,132.746834608,0.276400484571,,,,,,,,,,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.0263305234782,0.030192718078,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-02T14:00:00.000+09:00",137.915,142.82,137.8,142.06,33102438,0.0356114452342,0.0268160462595,0.001409840688,47.9122568616,139.706271501,143.279960889,-3.57368938753,-4.12844945988,0.554760072353,140.76725,152.2805,4.76821006099,0.0197722153883,0.113895726796,0.487402467946,,,,,"",,,0,-0.000563142334225,-0.0787695339997,-0.149725468112,0,0.00539456898123,0.0365955895754,0.00918359916813,-0.0671162755573,-0.0251561972936,-0.0290613083196,0.00390511102599,0.0335647617978,22.271366997,"validation",151.863916667,-0.0645572488966,1.00918359917,0.935442751103,28475785.4,30284448.5,1.09305071215,1949016758,-0.160905852388,148.783644124,132.750855876,0.580631639364,,,,,,,,,,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,0.0361937141284,0.039076550883,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-03T14:00:00.000+09:00",142.58,143.4495,141.0801,141.98,22665348,-0.000563142334225,0.00602281584355,0.00902565560372,47.8022719575,140.056075885,143.183667489,-3.12759160392,-3.92827788869,0.80068628477,140.83075,151.9851,4.59686648521,0.0196806537385,0.114089792808,-1.2134259992,,,,,"",,,0,0.0141569235104,-0.100295816312,-0.150373292013,0,0.00366042517246,0.0166788680839,0.00816050471932,-0.0658294793371,-0.0220283955763,-0.0276678256705,0.00563943009417,0.0323768593126,21.8920339992,"validation",151.92775,-0.0654768467248,1.00816050472,0.934523153275,26824233,29961844.85,0.756473712265,1926351410,-0.151871200615,148.864425544,132.797074456,0.571527036017,,,,,,,,,,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.0191495638981,-0.0226985590009,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-04T14:00:00.000+09:00",142.96,144.12,141.18,143.99,25942650,0.0141569235104,0.0455271565495,0.0164478328392,50.8547910693,140.66129498,143.243395824,-2.5821008435,-3.65904247965,1.07694163615,140.94725,151.6985,4.47851887912,0.0198609428133,0.115578001257,-0.655563951985,,,,,"",,,0,-0.0182651573026,-0.0961177859574,-0.129314535732,0,0.00690238061699,0.020707141851,0.0215878635447,-0.0508146092414,-0.0179325011702,-0.0254117819269,0.00747928075667,0.031102985479,22.0411427435,"validation",151.946916667,-0.0523664240198,1.02158786354,0.94763357598,25594287.4,29905610.85,0.867484370412,1952294060,-0.154037159552,149.092450719,132.802049281,0.686781769108,,,,,,,,,,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.0285963459335,0.0339166224102,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-05T14:00:00.000+09:00",143.68,143.95,140.38,141.36,29576925,-0.0182651573026,0.0375807398708,-0.0257753273604,46.9831647541,140.76878806,143.103885022,-2.33509696176,-3.39425337607,1.05915641431,140.76025,151.2853,4.41648181633,0.019530401653,0.112588288758,-0.0269669242337,,,,,"",,,0,-0.0195953593662,-0.0761177136389,-0.083545557442,0,-0.00215292728662,0.0247933884298,0.00426079095483,-0.0656065063823,-0.0165187957114,-0.0240114132433,0.00749261753193,0.0312427972292,22.1538148827,"validation",151.80525,-0.068806908852,1.00426079095,0.931193091148,25474615,29738882.15,0.994554026974,1922717135,-0.259962580672,148.684227836,132.836272164,0.537843997825,,,,,,,,,,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,-0.00927570925064,-0.00909436796493,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-06T14:00:00.000+09:00",141.48,142.7852,137.4,138.59,33576839,-0.0195953593662,0.0103152906871,-0.0749566146042,43.2485816201,140.433589897,142.769523168,-2.33593327138,-3.18258935513,0.846656083759,140.19875,150.7073,4.4856759723,0.0183064215757,0.0968103498988,0.606190001486,,,,,"",,,0,-0.0557038747384,-0.0842773648892,-0.0812468432066,0,0.000848896434635,0.0380956423316,-0.0114747813372,-0.0804028736498,-0.0168549914956,-0.0229640620184,0.00610907052283,0.0323665197511,22.2608670061,"validation",151.60225,-0.0858315097566,0.988525218663,0.914168490243,28972840,29901402.6,1.12291852824,1889140296,-0.365406270273,146.985095021,133.412404979,0.381471543598,,,,,,,,,,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,-0.0139889543863,-0.00527217100356,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-09T14:00:00.000+09:00",135.71,135.77,130,130.87,57055558,-0.0557038747384,-0.0787695339997,-0.115444406894,34.9180601547,138.962268374,141.888077008,-2.92580863337,-3.13123321078,0.205424577414,139.34475,150.0377,4.77884197428,0.0214878700012,0.0999830611746,3.0437157171,,,,,"",,,0,-0.0239168640636,-0.0319400932223,-0.0689997707649,0,-0.0207807201097,0.0416335954975,-0.0608185812526,-0.12775255819,-0.0223566029905,-0.0239262872376,0.00156968424707,0.0365159469266,22.733740517,"validation",151.244916667,-0.13471472044,0.939181418747,0.86528527956,33763464,31376163.4,1.81843641215,1832084738,-0.395233816254,146.310807332,132.378692668,-0.108288849512,,,,,,,,,,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,-0.027872100885,-0.00380845187844,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-10T14:00:00.000+09:00",131.56,131.56,127.07,127.74,38907198,-0.0239168640636,-0.100295816312,-0.133084492704,32.2091689743,137.235765548,140.840071303,-3.60430575591,-3.22584771981,-0.378458036106,138.36425,149.3109,4.75821040469,0.0218366277426,0.110837359435,0.824608517803,,,,,"",,,0,0.0188664474714,-0.021293251918,-0.091592296853,0,0.00527240773286,0.0343088561168,-0.076784646323,-0.144469693773,-0.0282159523713,-0.0252532309363,-0.00296272143499,0.0372491811859,22.3266867784,"validation",150.83925,-0.153138191817,0.923215353677,0.846861808183,37011834,31828117.05,1.22241595187,1793177540,-0.403821389428,146.032214055,130.696285945,-0.192768636087,,,,,,,,,,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0481736145232,-0.0790674996196,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-11T14:00:00.000+09:00",128.52,131.21,126.2201,130.15,45588138,0.0188664474714,-0.0961177859574,-0.0938522592773,36.3064370719,136.145647771,140.04821417,-3.90256639887,-3.36119145562,-0.541374943248,137.69025,148.7189,4.7747596615,0.0220959355906,0.117043847094,1.44737033378,,,,,"",,,0,0.00345754898194,-0.0671532846715,-0.0985785631963,0,0.00610615312353,0.0390629403476,-0.0547624105556,-0.12485904616,-0.0299851432875,-0.0258255202122,-0.00415962307528,0.0366865897925,22.5038457407,"validation",150.49475,-0.135185778906,0.945237589444,0.864814221094,40940931.6,32429509.6,1.40576094311,1838765678,-0.274301193873,145.748148284,129.632351716,0.0321205521247,,,,,,,,,,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.00866312549809,-0.00279349297507,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-12T14:00:00.000+09:00",130,132.32,129.07,130.6,34267091,0.00345754898194,-0.0761177136389,-0.0624551328069,37.0712455869,135.292471191,139.348346454,-4.05587526273,-3.50012821704,-0.55574704569,137.25525,148.1353,4.6658482571,0.0213601187664,0.125101057262,0.207213916959,,,,,"",,,0,-0.0282542113323,-0.0897396630934,-0.111102603369,0,-0.00115251632731,0.0249711870918,-0.048488127048,-0.118373540945,-0.0310557064528,-0.0268003691963,-0.00425533725644,0.0357262500544,22.2218352226,"validation",150.199916667,-0.130492194015,0.951511872952,0.869507805985,41878964.8,32385531.75,1.05809876041,1873032769,-0.167505856994,145.840638445,128.669861555,0.112408335237,,,,,,,,,,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0127593754114,-0.00753487615713,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-13T14:00:00.000+09:00",131.3,131.3,124.77,126.91,67544738,-0.0282542113323,-0.0842773648892,-0.0859262460386,33.5171967175,134.002860238,138.426987457,-4.42412721861,-3.68492801735,-0.739199201252,136.65875,147.4165,4.79900195303,0.0220592198535,0.141277502979,2.80973178349,,,,,"",,,0,-0.00173351193759,-0.0606729178158,-0.0547632180285,0,0.00535987748851,0.05,-0.0713364493675,-0.139105866711,-0.0348603515768,-0.0290357577603,-0.0058245938165,0.0378142144277,22.8717788954,"validation",149.70275,-0.152253382119,0.928663550633,0.847746617881,48672544.6,34178698.15,1.97622325179,1805488031,-0.21118219946,146.31215348,127.00534652,-0.0049384924227,,,,,,,,,,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,-0.0332257679049,-0.04344408475,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-16T14:00:00.000+09:00",126.01,127.76,123.12,126.69,42090277,-0.00173351193759,-0.0319400932223,-0.0608598962194,33.3121419959,132.877804817,137.557580979,-4.6797761616,-3.8838976462,-0.795878515398,136.24825,146.5323,4.78764467067,0.0213543430943,0.155189764125,0.67983068818,,,,,"",,,0,-0.0131817823033,-0.0164969610861,-0.0651195832347,0,-0.0070916397447,0.0365613426838,-0.0701531946282,-0.135412465375,-0.0369387967606,-0.0306567025511,-0.00628209420947,0.0377902334096,22.3970704797,"validation",149.215083333,-0.150957147429,0.929846805372,0.849042852571,45679488.4,34072335.5,1.2353211596,1763397754,-0.208719769151,146.82041689,125.67608311,0.0479521795555,,,,,,,,,,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.000467365206157,-0.00865263032659,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-17T14:00:00.000+09:00",124.45,127.08,123.15,125.02,43314939,-0.0131817823033,-0.021293251918,-0.10012236378,31.7254648949,131.668911768,136.628871277,-4.95995950826,-4.09911001862,-0.860849489645,135.55275,145.6133,4.72638433705,0.0200731813625,0.170547246446,0.756045914329,,,,,"",,,0,-0.0288753799392,0.0101583746601,-0.028475443929,1,-0.0176809535086,0.0310206014682,-0.0777022229354,-0.141424581408,-0.0396733283335,-0.0327876341275,-0.00688569420609,0.0378050258922,22.4124818697,"validation",148.68625,-0.159169055646,0.922297777065,0.840830944354,46561036.6,34298960.75,1.26286447323,1720082815,-0.327019781496,147.11182413,123.99367587,0.0443947377939,,,,,,,,,,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,-0.000260774818236,-0.00736957667143,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-18T14:00:00.000+09:00",125.43,127.75,120.43,121.41,49724442,-0.0288753799392,-0.0671532846715,-0.128990601908,28.5588048797,130.09061765,135.501547478,-5.4109298282,-4.36147398053,-1.04945584767,134.65375,144.5855,4.91164259869,0.020620522174,0.192193420642,1.1661665757,,,,,"",,,0,-0.0208384811795,0.0300634214645,0.00716580182852,1,0.00327947528395,0.0585506318989,-0.0983541119352,-0.160289240622,-0.044567414778,-0.0359235152008,-0.00864389957718,0.0404550086376,22.5211804086,"validation",148.071083333,-0.180055975368,0.901645888065,0.819944024632,47388297.4,35628615.25,1.39563218079,1670358373,-0.417058823245,147.593532407,121.713967593,-0.0117454677005,,,,,,,,,,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0401176005423,-0.0333392156701,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-19T14:00:00.000+09:00",122.16,123.38,118.45,118.88,46160667,-0.0208384811795,-0.0897396630934,-0.136046511628,26.5580767948,128.365907242,134.270321739,-5.90441449677,-4.67006208378,-1.23435241299,133.71775,143.5427,4.91295384164,0.0208130125577,0.217754745978,0.792955276735,,,,,"",,,0,0.00277590847914,0.0530787348587,0.040965679677,1,0.00617741536941,0.0406062103616,-0.110963204212,-0.171814379972,-0.0496670129271,-0.0392838331408,-0.0103831797863,0.0413270006867,22.425753211,"validation",147.352083333,-0.193224844123,0.889036795788,0.806775155877,49767012.6,36494495.35,1.26486656569,1624197706,-0.430889872546,148.276587342,119.158912658,-0.00957880947072,,,,,,,,,,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,-0.00131690077673,-0.00190131358339,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-20T14:00:00.000+09:00",118,121.86,117.9,119.21,53591212,0.00277590847914,-0.0606729178158,-0.132955124009,27.2737542074,126.957306128,133.154742351,-6.1974362229,-4.9755369116,-1.2218993113,132.80375,142.6433,4.84488571009,0.0208813169214,0.237098683608,1.25895356879,,,,,"",,,0,0.0452143276571,0.0270950423622,0.0321281771663,1,-0.00740242261104,0.0333109017497,-0.102359684873,-0.164279009249,-0.0519875532497,-0.0417375799984,-0.0102499732514,0.0406416048158,22.5777823013,"validation",146.547416667,-0.186543149572,0.897640315127,0.813456850428,46976307.4,37708483.85,1.4211977393,1677788918,-0.307092053769,148.547547152,117.059952848,0.0682823568824,,,,,,,,,,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,0.0158222603858,0.0262284773026,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-23T14:00:00.000+09:00",120.71,126.3387,120.47,124.6,47777898,0.0452143276571,-0.0164969610861,-0.0993856161908,37.9155645488,126.594643647,132.521057732,-5.92641408556,-5.1657123464,-0.760701739166,132.11625,141.7775,5.00801530223,0.0236501540675,0.240922960832,0.716379340186,,,,,"",,,0,0.0135634028892,-0.0305778491172,-0.0141252006421,0,0.0125828370103,0.049229930375,-0.0568911848467,-0.121158152739,-0.0475635159355,-0.0414583655409,-0.00610515039459,0.0401927391832,22.5071823121,"validation",145.884916667,-0.145902106626,0.943108815153,0.854097893374,48113831.6,39008142.35,1.22481859227,1725566816,-0.263542856201,148.031169062,116.201330938,0.263861507221,,,,,,,,,,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,0.0294665581751,0.0288596419573,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-24T14:00:00.000+09:00",127.51,127.51,124.66,126.29,24829564,0.0135634028892,0.0101583746601,-0.105151278963,40.8386726551,126.547775394,132.0594979,-5.5117225069,-5.2349143785,-0.276808128403,131.37425,140.9979,4.85815706636,0.0233453870339,0.236639853063,-1.10884287216,,,,,"",,,0,-0.0097394884789,-0.0448174835696,-0.0893182358065,0,0.0233547351525,0.0228731942215,-0.0387005063778,-0.104312901114,-0.0436433803698,-0.0414515351849,-0.00219184518491,0.0384682640459,21.8661264479,"validation",145.255083333,-0.130563990589,0.961299493622,0.869436009411,44416756.6,38703465.05,0.64153336059,1750396380,-0.273489583848,146.918441608,115.830058392,0.336458204834,,,,,,,,,,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.0141735560008,0.0122825595938,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-26T14:00:00.000+09:00",125.52,127.2999,125.05,125.06,25139138,-0.0097394884789,0.0300634214645,-0.0919256462387,39.3852276903,126.318886871,131.541016574,-5.22212970303,-5.2323574434,0.0102277403772,130.74125,140.3663,4.67185299019,0.0229703077559,0.236956227952,-1.03379942673,,,,,"",,,0,0.0010395010395,0.00247881017112,-0.0870782024628,1,-0.00609707815346,0.0178153456331,-0.0434541508514,-0.109045404773,-0.041756994267,-0.0418387769343,8.17826673372e-05,0.037356892613,21.868730095,"validation",144.676916667,-0.135591199471,0.956545849149,0.864408800529,39499695.8,38355803.05,0.655419415081,1725257242,-0.266904398707,146.231226719,115.251273281,0.316615282801,,,,,,,,,,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.00529371462742,-0.0031670222602,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-27T14:00:00.000+09:00",124.37,126.18,122.26,125.19,32924011,0.0010395010395,0.0530787348587,-0.081106870229,39.6297804977,126.145211968,131.070570902,-4.92535893414,-5.17095774155,0.245598807407,130.18875,139.7475,4.61814920517,0.0229548358444,0.237413253163,-0.438161944106,,,,,"",,,0,-0.0219666107517,0.0348270628644,-0.0626248102884,1,-0.0055173516712,0.0313449544219,-0.0383961747847,-0.104170020931,-0.0393430700067,-0.0413048785171,0.00196180851032,0.0368891221757,22.1395453507,"validation",144.100416667,-0.131230825726,0.961603825215,0.868769174274,36852364.6,38493239.25,0.855319314287,1758181253,-0.183989910644,145.643017331,114.734482669,0.338272824819,,,,,,,,,,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,0.0112878063649,0.0153518567319,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-30T14:00:00.000+09:00",123.562,124.1,122.35,122.44,30501637,-0.0219666107517,0.0270950423622,-0.107417532349,36.2939608247,125.575179358,130.431269354,-4.85608999631,-5.1079841925,0.251894196192,129.452,139.0713,4.49113854766,0.0231346815414,0.238802371406,-0.738646596704,,,,,"",,,0,-0.0134759882391,0.0399379287814,-0.0292388108461,1,-0.013004233565,0.0139787522965,-0.0541667954145,-0.119588297514,-0.0396609767748,-0.0417182635781,0.00205728680326,0.0366803213628,22.0409120266,"validation",143.426916667,-0.146324812346,0.945833204585,0.853675187654,32234449.6,39214035.4,0.777824487811,1727679616,-0.240009351346,144.908722292,113.995277708,0.27317312598,,,,,,,,,,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.0197709745786,-0.0403157856394,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2024-12-31T14:00:00.000+09:00",123.1,123.55,120.138,120.79,30203428,-0.0134759882391,-0.0305778491172,-0.149725468112,34.4217703337,124.838997918,129.717101254,-4.87810333566,-5.06200802113,0.183904685475,128.3885,138.3677,4.41405722283,0.0211746634389,0.229791080685,-0.745843289002,,,,,"",,,0,-0.00132461296465,0.00869277258051,-0.0400695421806,1,0.00539039529565,0.0278667102254,-0.0591836496259,-0.127036150778,-0.0403849932582,-0.0419075090747,0.0015225158165,0.0365432339004,22.0175194867,"validation",142.59175,-0.152896293088,0.940816350374,0.847103706912,28719555.6,39069084.9,0.773077436477,1697476188,-0.321917662832,143.139766081,113.637233919,0.242445836237,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-02T14:00:00.000+09:00",122.29,123.14,119.44,120.63,34256182,-0.00132461296465,-0.0448174835696,-0.150373292013,34.2373382874,124.191459777,129.043982642,-4.85252286551,-5.02011099001,0.167588124499,127.321,137.6223,4.36305313548,0.0211622046336,0.21545889379,-0.475399346502,,,,,"",,,0,0.0392937080328,-0.0380502362596,-0.0527232031833,0,0.0124182465436,0.0306316748075,-0.0525522105544,-0.123470542201,-0.0402265014135,-0.0416157754291,0.00138927401558,0.0361688894594,22.1421056126,"validation",141.75275,-0.149011218477,0.947447789446,0.850988781523,30604879.2,39648626.6,0.863994164176,1663220006,-0.331829153447,141.037220908,113.604779092,0.256091709049,,,,,,,,,,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,-0.00109539758972,-0.0137695030397,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-03T14:00:00.000+09:00",121.65,125.56,121.42,125.37,36785299,0.0392937080328,0.00247881017112,-0.129314535732,43.837766327,124.372773657,128.77183578,-4.39906212262,-4.89590121653,0.496839093908,126.39,137.0479,4.40354934009,0.0230926544475,0.180323101786,-0.311672284079,,,,,"",,,0,0.0333413097232,-0.0642099385818,-0.0468214086305,0,0.0084556080577,0.0343198209401,-0.008070258723,-0.0852103534604,-0.0350886346225,-0.0390516169461,0.00396298232358,0.0351244264185,22.251878205,"validation",140.96225,-0.110612947793,0.991929741277,0.889387052207,32934111.4,40190759.05,0.915267585622,1700005305,-0.313864133153,137.785518417,114.994481583,0.455245563973,,,,,,,,,,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.0213774616907,0.011432997024,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-06T14:00:00.000+09:00",129.07,130.73,127.36,129.55,48020190,0.0333413097232,0.0348270628644,-0.083545557442,50.6761132457,125.169270018,128.829477574,-3.66020755629,-4.64876248448,0.988554928195,125.7995,136.5807,4.47186724437,0.0244896848061,0.147126010319,0.641410969767,,,,,"",,,0,-0.0171362408337,-0.103898108838,-0.135391740641,0,0.029512642578,0.0268804339156,0.0298133140434,-0.0514765263321,-0.028253242426,-0.0358839250057,0.00763068257966,0.0345184657999,22.5511990126,"validation",140.271083333,-0.0764311722599,1.02981331404,0.92356882774,35953347.2,41112922.3,1.16800721801,1748025495,-0.212453445568,135.053689268,116.545310732,0.702637956257,,,,,,,,,,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,0.0142088238105,0.0160549800928,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-07T14:00:00.000+09:00",130.51,131.71,126.8537,127.33,39220408,-0.0171362408337,0.0399379287814,-0.0812468432066,47.3767268007,125.501690015,128.718405161,-3.21671514612,-4.36235301681,1.14563787069,125.2365,136.0585,4.49932672692,0.0244174073748,0.11529394226,-0.20437156795,,,,,"",,,0,-0.0431163119453,-0.0578810963638,-0.134846461949,0,0.00741026630645,0.037485912775,0.016716372623,-0.0641525520273,-0.0252628221639,-0.0342602137502,0.00899739158633,0.0353359516761,22.3314899233,"validation",139.656916667,-0.0882657082863,1.01671637262,0.911734291714,37697101.4,41395100.75,0.947464972651,1708805087,-0.217821923045,132.4560049,118.0169951,0.644989166779,,,,,,,,,,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.0185265584368,-0.017595876468,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-08T14:00:00.000+09:00",124.51,125.3,120.1201,121.84,46723136,-0.0431163119453,0.00869277258051,-0.0689997707649,40.3758062529,124.93835309,128.208893668,-3.27054057809,-4.14399052907,0.873449950977,124.785,135.3707,4.69293910356,0.0232070030709,0.110189753285,0.578371991807,,,,,"",,,0,-0.0476034143139,-0.0279054497702,-0.117202889035,0,-0.0221471766277,0.0406809078772,-0.02360059302,-0.099952944027,-0.0268429134774,-0.0340117410462,0.00716882756875,0.0385172283615,22.4624587263,"validation",138.889416667,-0.12275533353,0.97639940698,0.87724466647,41001043,40878479.65,1.14297636311,1662081951,-0.20793677805,131.660014182,117.909985818,0.285818623633,,,,,,,,,,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0547330207451,-0.0449818537182,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-10T14:00:00.000+09:00",118.18,118.71,114.4501,116.04,59415614,-0.0476034143139,-0.0380502362596,-0.091592296853,34.5646495489,123.569375691,127.307494137,-3.73811844555,-4.06281611236,0.324697666813,124.2,134.4931,4.8855791676,0.0247799992656,0.124156072265,1.61171684391,,,,,"",,,0,0.0110306790762,0.0467080317132,-0.0479145122372,1,-0.0300393959291,0.0349630663165,-0.0657004830918,-0.137204808276,-0.03221405072,-0.035012203657,0.00279815293703,0.0421025436711,22.6540025711,"validation",138.068916667,-0.159550152188,0.934299516908,0.840449847812,46032929.4,41903900.45,1.41790175525,1602666337,-0.227319176681,131.910092088,116.489907912,-0.0291765589333,,,,,,,,,,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.0451766725715,-0.0398220122794,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-13T14:00:00.000+09:00",115.28,117.48,114.41,117.32,39128897,0.0110306790762,-0.0642099385818,-0.0985785631963,36.7289284623,122.607933277,126.567679756,-3.95974647908,-4.04220218571,0.0824557066259,123.5585,133.5145,4.75589494134,0.0244676810328,0.125575358544,-0.226058648241,,,,,"",,,0,-0.0104841459257,0.0422775315377,-0.0530173883396,1,-0.00654946570148,0.0264563943468,-0.0504902536046,-0.121293941857,-0.0337516747279,-0.0344545020943,0.000702827366399,0.0405378020912,22.24727705,"validation",137.413583333,-0.146227053002,0.949509746395,0.853772946998,46501649,41580938.4,0.941029676233,1641795234,-0.236851850366,131.316451469,115.800548531,0.0979286526419,,,,,,,,,,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,0.0214528940552,0.0245146390143,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-14T14:00:00.000+09:00",118,118.66,114.5,116.09,37005279,-0.0104841459257,-0.103898108838,-0.111102603369,35.5133790508,121.605174311,125.79155533,-4.18638101841,-4.07103795225,-0.115343066163,122.833,132.8643,4.71333101696,0.0244188652176,0.125404728387,-0.437533543674,,,,,"",,,0,0.0333362046688,0.0659832888276,-0.037643207856,1,0.00579611319468,0.035458574838,-0.0548956713587,-0.126251370759,-0.0360615127781,-0.0350679468709,-0.000993565907166,0.0406006634246,22.1809368887,"validation",136.74625,-0.151055330585,0.945104328641,0.848944669415,44298666.8,41717847.8,0.887037106454,1604789955,-0.321496467514,130.534919501,115.131080499,0.0622519815276,,,,,,,,,,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.0136332967796,-0.0243642097486,,,0,1,1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-15T14:00:00.000+09:00",117.55,120.42,117.46,119.96,38185819,0.0333362046688,-0.0578810963638,-0.0547632180285,42.0156584352,121.352070571,125.359588268,-4.00751769716,-4.05833390123,0.0508162040681,122.4855,132.3821,4.68595023003,0.0252344103627,0.12345331127,-0.229163303384,,,,,"",,,0,-0.0126708902968,0.025675225075,-0.0679393131044,1,0.0125764493066,0.0254974588681,-0.0206187671194,-0.0938351937309,-0.0334071165152,-0.0338307260856,0.000423609570424,0.039062606119,22.2451331284,"validation",136.141416667,-0.118857413584,0.979381232881,0.881142586416,44091749,40249901.85,0.948718313458,1642975774,-0.201879072408,130.046120279,114.924879721,0.332983280017,,,,,,,,,,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.0335724503643,0.0422911375416,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2025-01-16T14:00:00.000+09:00",120.24,121.09,118.25,118.44,29414126,-0.0126708902968,-0.0279054497702,-0.0651195832347,40.2970134632,120.904059714,124.847026174,-3.94296646032,-4.03526041305,0.0922939527287,122.073,131.9137,4.55409664217,0.0253303353261,0.122844527455,-1.09738942154,,,,,"",,,0,0.0254981425194,0.0371496116177,-0.0450861195542,1,0.00233411137046,0.0236745581861,-0.0297608807844,-0.102140262914,-0.0332908346869,-0.0340700811639,0.00077924647694,0.0384506639832,21.9713920966,"validation",135.515916667,-0.126006723687,0.970239119216,0.873993276313,40629947,39616094.3,0.742479199925,1613561648,-0.189110144056,129.571,114.575,0.257735396106,,,,,,,,,,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.0249585693753,-0.0304193761247,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-17T14:00:00.000+09:00",120.78,122.74,120.55,121.46,35765924,0.0254981425194,0.0467080317132,-0.028475443929,45.1018716544,120.989588989,124.596135347,-3.60654635783,-3.94951760201,0.342971244173,121.895,131.5287,4.53594688202,0.0259512538826,0.121051199067,-0.373732669683,,,,,"",,,0,0.00675119380866,-0.0531039025193,-0.0591141116417,0,0.0197568389058,0.0184903748734,-0.00356864514541,-0.0765513534308,-0.0296932846849,-0.0325170229047,0.00282373821977,0.0373451908613,22.1920911452,"validation",134.908583333,-0.0996866396566,0.996431354855,0.900313360343,35900009,39238643.55,0.911497461792,1649327572,-0.0901601541218,129.272767955,114.517232045,0.470519539064,,,,,,,,,,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0270570013082,0.0248768015275,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-21T14:00:00.000+09:00",122.39,123.75,121.1201,122.28,31578832,0.00675119380866,0.0422775315377,0.00716580182852,46.3640822656,121.18811376,124.424569765,-3.23645600565,-3.80690528274,0.570449277083,121.9385,131.1411,4.39980067616,0.0251957848067,0.120980257795,-0.74139238934,,,,,"",,,0,0.0120215897939,-0.0663231926726,-0.0620706575074,0,0.0076568417586,0.0216523958505,0.00280059210176,-0.0675692059926,-0.0264675826435,-0.0311326895873,0.00466510694376,0.0359813597985,22.074311078,"validation",134.378416667,-0.0900324394853,1.0028005921,0.909967560515,34389996,38331363.05,0.823837961588,1680906404,0.0137590084994,129.314575583,114.562424417,0.523149166259,,,,,,,,,,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,0.00755276520605,0.00893628025013,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-22T14:00:00.000+09:00",123.08,125.65,121.912,123.75,35023842,0.0120215897939,0.0659832888276,0.040965679677,48.6436706219,121.582250104,124.374601635,-2.79235153023,-3.60399453223,0.811643002002,122.182,130.7141,4.35252919929,0.0248077772612,0.119117399136,-0.307293574727,,,,,"",,,0,-0.00573737373737,-0.0517171717172,-0.0774141414141,0,0.00654236179261,0.030569185476,0.0128333142361,-0.0532773434541,-0.02256445681,-0.0291231881393,0.00655873132931,0.0351719531256,22.1898029892,"validation",133.892416667,-0.0757504937111,1.01283331424,0.924249506289,33993708.6,37774521.8,0.927181611602,1715930246,0.121421179712,129.459001031,114.904998969,0.607736689427,,,,,,,,,,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.000492735888283,0.0034273771147,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-23T14:00:00.000+09:00",121.425,123.71,120.63,123.04,24921108,-0.00573737373737,0.025675225075,0.0321281771663,47.5915719766,121.806519319,124.275742254,-2.46922293519,-3.37704021283,0.907817277639,122.3735,130.1785,4.26449139934,0.0248692197593,0.116931035549,-1.32912678334,,,,,"",,,0,-0.00162548764629,-0.0339726918075,-0.0991547464239,0,-0.0187878787879,0.0248888888889,0.0054464406101,-0.0548362440802,-0.0200684568855,-0.0274466857349,0.00737822884947,0.0346593904368,21.8437352193,"validation",133.38575,-0.0775626331898,1.00544644061,0.92243736681,31340766.4,36341016.6,0.68575704071,1691009138,0.018189116922,129.528130039,115.218869961,0.546578229506,,,,,,,,,,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.00665730875931,0.00559662415969,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-24T14:00:00.000+09:00",124.55,125.25,122.23,122.84,31570300,-0.00162548764629,0.0371496116177,-0.0141252006421,47.2813473316,121.965516347,124.169390976,-2.20387462926,-3.14240709611,0.938532466848,122.2855,129.6763,4.17559915653,0.0227984523093,0.115890906499,-0.481095925591,,,,,"",,,0,-0.0637414522957,-0.0560892217519,-0.119912080755,0,0.0122724317295,0.024544863459,0.00453447056274,-0.0527181913734,-0.0179410178221,-0.0255813016616,0.00764028383953,0.0339921780896,22.078610059,"validation",132.82925,-0.0752036919579,1.00453447056,0.924796308042,31772001.2,35530636.7,0.888537412559,1659438838,-0.0930576878742,129.371388723,115.199611277,0.539127060955,,,,,,,,,,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.0100969981671,-0.00815854658194,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-27T14:00:00.000+09:00",117.8,118.08,112.8,115.01,61067888,-0.0637414522957,-0.0531039025193,-0.0893182358065,37.0883813299,120.895436909,123.490917571,-2.59548066161,-3.03302180921,0.437541147599,121.7215,129.0295,4.59448493106,0.0263685244463,0.1233052952,2.48214303942,,,,,"",,,0,-0.00730371272063,-0.00643422311103,-0.0960786018607,0,-0.041028980788,0.0429827417779,-0.0551381637591,-0.108653447467,-0.0225674346719,-0.026371809488,0.0038043748161,0.0399485690902,22.6725158026,"validation",132.08075,-0.12924479911,0.944861836241,0.87075520089,36832394,37342552.9,1.63534314763,1598370950,-0.203555218101,129.225952745,114.217047255,0.0528321499135,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
+"AMD","AMD","NASDAQ","USD","1d","2025-01-28T14:00:00.000+09:00",115.175,116.15,112.95,114.17,40554760,-0.00730371272063,-0.0663231926726,-0.0870782024628,36.1870871521,119.860754308,122.800479232,-2.93972492443,-3.01436243226,0.0746375078243,121.177,128.4403,4.49487886456,0.0263488089558,0.132354363027,0.266637381785,,,,,"",,,0,0.0278532013664,0.0466847683279,-0.0825961285802,1,0.00143465785584,0.0278236675072,-0.0578245046502,-0.111104536505,-0.0257486636107,-0.026402403716,0.000653740105319,0.0393700522428,22.2558522835,"validation",131.21275,-0.129886386803,0.94217549535,0.870113613197,38627579.6,38113334,1.0640570043,1557816190,-0.219662037438,129.196152324,113.157847676,0.0631084361133,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-29T14:00:00.000+09:00",115.77,118.52,114.96,117.35,40199052,0.0278532013664,-0.0517171717172,-0.0626248102884,41.9394027132,119.474484414,122.39674003,-2.92225561554,-2.99594106891,0.0736854533762,120.785,128.0013,4.48453037423,0.0272478101893,0.131844899489,0.189493179113,,,,,"",,,0,0.0128674904133,-0.0455048998722,-0.152023860247,0,0.0140141893667,0.031181571341,-0.0284389617916,-0.0832124361237,-0.0249020504093,-0.0255299622404,0.000627911831071,0.0382150010587,22.2745148937,"validation",130.691916667,-0.102086777874,0.971561038208,0.897913222126,39662621.6,38477086.05,1.04475302386,1598015242,-0.208131679712,128.747443092,112.822556908,0.284299871275,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-30T14:00:00.000+09:00",118.53,120.44,117.09,118.86,29788383,0.0128674904133,-0.0339726918075,-0.0292388108461,44.4978611365,119.37994835,122.134759287,-2.75481093631,-2.94771504239,0.192904106082,120.606,127.6017,4.40349249036,0.027083202281,0.132108410852,-0.948820189691,,,,,"",,,0,-0.0244825845533,-0.0731953558809,-0.159851926636,0,0.0100553898594,0.0285470813805,-0.0144768916969,-0.0685077079694,-0.0231769387204,-0.0247998909843,0.00162295226386,0.0370477241323,21.9875753735,"validation",130.27175,-0.0875995755027,0.985523108303,0.912400424497,40636076.6,38441423.35,0.774903226886,1627803625,-0.129906728597,128.5725335,112.6394665,0.390416578296,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-01-31T14:00:00.000+09:00",119.14,119.565,115.33,115.95,40533565,-0.0244825845533,-0.0560892217519,-0.0400695421806,40.769381995,118.852263989,121.676628969,-2.82436498038,-2.92304502999,0.0986800496124,120.364,127.2227,4.39145731248,0.027438359063,0.13657749894,0.176460011691,,,,,"",,,0,-0.014489003881,-0.0723587753342,-0.152824493316,0,0.00235571260306,0.0356301531213,-0.0366720946462,-0.0886060427895,-0.0243584733107,-0.0252095302285,0.000851056917743,0.0378737155022,22.2708000182,"validation",129.839916667,-0.106977245698,0.963327905354,0.893022754302,42428729.6,38957930.2,1.04044452033,1587270060,-0.141442483513,128.583507041,112.144492959,0.231492413238,,,,,,,,,,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,-0.016823328798,-0.0238650803679,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-03T14:00:00.000+09:00",113.875,115.16,112.98,114.27,34586051,-0.014489003881,-0.00643422311103,-0.0527232031833,38.7506770254,118.147300298,121.127989786,-2.98068948806,-2.9345739216,-0.0461155664568,120.046,126.7295,4.2899246473,0.0275799145215,0.14386710619,-0.491929603993,,,,,"",,,0,0.0457687932091,-0.0331670604708,-0.118316268487,0,-0.0178956446744,0.018801207417,-0.0481148892924,-0.0983157039206,-0.0260846196557,-0.0256810529588,-0.000403566696918,0.0375420026892,22.0975250779,"validation",129.39925,-0.116919147522,0.951885110708,0.883080852478,37132362.2,38974423.65,0.887403783327,1552684009,-0.141805813465,128.681335315,111.410664685,0.16556017865,,,,,,,,,,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,0.0107039554377,0.0191377107519,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-04T14:00:00.000+09:00",115.45,119.85,114.79,119.5,69412094,0.0457687932091,0.0466847683279,-0.0468214086305,47.4706965345,118.355407945,121.00739795,-2.65199000561,-2.87805713841,0.226067132793,119.7525,126.3317,4.38207288678,0.028099614607,0.138342359389,2.59736686526,,,,,"",,,0,-0.0626778242678,-0.0702928870293,-0.149205020921,0,0.0103264198827,0.0442810886497,-0.00210851547984,-0.0540774801574,-0.0221923849842,-0.024084160154,0.00189177516982,0.0366700659982,22.8388880469,"validation",129.029916667,-0.0738581943852,0.99789148452,0.926141805615,42903829,40605763.4,1.70941482657,1622096103,-0.0959336747748,128.035921696,111.469078304,0.484758713895,,,,,,,,,,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.0344645694066,0.0228645590516,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-05T14:00:00.000+09:00",107.61,112.09,106.5,112.01,110609343,-0.0626778242678,-0.0455048998722,-0.135391740641,38.9239974784,117.379191338,120.340924028,-2.96173269024,-2.89479224877,-0.0669404414676,118.8755,125.8199,4.99763910915,0.0298029546526,0.128493810654,3.5468925591,,,,,"",,,0,-0.0165163824659,-0.0025890545487,-0.117489509865,0,-0.0994979079498,0.0467782426778,-0.0577537002999,-0.109759267016,-0.0264416810128,-0.0258440518594,-0.000597629153358,0.0446177940287,23.2401032722,"validation",128.478416667,-0.12818041422,0.9422462997,0.87181958578,56985887.2,43735221.05,2.52906788498,1511486760,-0.270421332419,126.512882994,111.238117006,0.0505332124093,,,,,,,,,,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.0737912187691,-0.0780406423587,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-06T14:00:00.000+09:00",110.93,112.56,109.02,110.16,50426590,-0.0165163824659,-0.0731953558809,-0.134846461949,37.1451077619,116.268546517,119.586781507,-3.31823499084,-2.97948079719,-0.338754193656,118.017,125.2733,4.89352202993,0.0297925070068,0.127131741546,0.324767838992,,,,,"",,,0,-0.023602033406,0.0149782135076,-0.0894153957879,1,-0.00964199625033,0.0316043210428,-0.0665751544269,-0.12064262696,-0.0301219588856,-0.0270468481952,-0.00307511069042,0.0444219501627,22.4379630279,"validation",127.817416667,-0.138145623086,0.933424845573,0.861854376914,61113528.6,44295530.15,1.13841260798,1461060170,-0.279650019044,125.518853371,110.515146629,-0.023670592548,,,,,,,,,,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0274677747034,-0.0292937498357,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-07T14:00:00.000+09:00",109.13,109.92,106.79,107.56,46082499,-0.023602033406,-0.0723587753342,-0.117202889035,34.742002787,114.928770129,118.695908803,-3.76713867376,-3.1370123725,-0.630126301255,117.303,124.6575,4.78469902779,0.0288919871934,0.145858880636,0.096372521616,,,,,"",,,0,0.0271476385273,0.0515061361101,-0.101617701748,1,-0.00935003631082,0.0284132171387,-0.0830584043034,-0.137155806911,-0.0350236023964,-0.0291652321727,-0.00585837022365,0.0444839998865,22.3239926363,"validation",127.14425,-0.15403173954,0.916941595697,0.84596826046,62223315.4,44263498.3,1.04109482463,1414977671,-0.279128728513,125.857842138,108.748157862,-0.0694435878091,,,,,,,,,,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.0177559705302,-0.0270870128743,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-10T14:00:00.000+09:00",108.44,111.4,108.15,110.48,34905359,0.0271476385273,-0.0331670604708,-0.0479145122372,39.4776676752,114.244343956,118.087322966,-3.84297901024,-3.27820570005,-0.564773310192,117.025,124.0445,4.7172205258,0.0280643290542,0.15463505704,-0.43617321893,,,,,"",,,0,0.00561187545257,0.034395365677,-0.124185372918,1,0.00818148010413,0.0302156935664,-0.0559282204657,-0.109351885815,-0.034784386407,-0.0296723904784,-0.0051119959286,0.0426975065696,22.0729854378,"validation",126.52975,-0.126845662779,0.944071779534,0.873154337221,62287177,43037985.55,0.811036077872,1449883030,-0.177498208905,126.073083775,107.976916225,0.138321209069,,,,,,,,,,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.0274053786618,0.0180347027352,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2025-02-11T14:00:00.000+09:00",108.98,113.07,108.94,111.1,35033759,0.00561187545257,-0.0702928870293,-0.0530173883396,40.4655586678,113.760598732,117.569743487,-3.80914475523,-3.38439351109,-0.424751244147,116.714,123.5121,4.67527620253,0.0279626831523,0.161191087639,-0.416870273717,,,,,"",,,0,0.00558055805581,0.0323132313231,-0.092799279928,1,-0.0135771180304,0.0373823316437,-0.0481004849461,-0.100492988136,-0.0342857313702,-0.0304625878586,-0.00382314351168,0.0420816939922,22.0822533943,"validation",125.987583333,-0.118167068051,0.951899515054,0.881832931949,55411510,42833228.65,0.817910769376,1484916789,-0.183127037051,126.120628301,107.307371699,0.201593396691,,,,,,,,,,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.00144012611807,0.00571858907323,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2025-02-12T14:00:00.000+09:00",109.52,111.8356,109.0649,111.72,25319729,0.00558055805581,-0.0025890545487,-0.037643207856,41.4939975278,113.446660465,117.136429155,-3.68976868928,-3.44546854672,-0.244300142559,116.4955,123.0217,4.53923504521,0.0279474640054,0.165743955779,-0.888131706101,,,,,"",,,0,0.000805585392052,0.0219298245614,-0.121822413176,1,-0.0142214221422,0.0249387938794,-0.0409929997296,-0.0918675323134,-0.0330269306237,-0.0308402125557,-0.00218671806802,0.0406304604834,21.7630901936,"validation",125.527916667,-0.109998771854,0.95900700027,0.890001228146,38353587.2,42248951.15,0.599298404121,1510236518,-0.111900336489,126.1497125,106.8412875,0.252672732246,,,,,,,,,,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,0.00190201686914,0.011463774214,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2025-02-13T14:00:00.000+09:00",112,114.6,110.4,111.81,40911804,0.000805585392052,0.0149782135076,-0.0679393131044,41.6515680189,113.194866548,116.741878847,-3.54701229927,-3.46577729723,-0.0812350020399,116.088,122.5144,4.51500397055,0.0267943309799,0.167504736194,-0.0773795455503,,,,,"",,,0,0.011537429568,-0.00867543153564,-0.0969501833467,0,0.00250626566416,0.0375939849624,-0.0368513541451,-0.0873725864062,-0.0317235694417,-0.0309970243917,-0.000726545049995,0.0403810389997,22.2437301881,"validation",125.077416667,-0.106073638393,0.963148645855,0.893926361607,36450630,42385250.4,0.965236812663,1551148322,-0.108324772336,125.810644908,106.365355092,0.279998136277,,,,,,,,,,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.0128422471611,-0.004696440964,,,0,0,0
+"AMD","AMD","NASDAQ","USD","1d","2025-02-14T14:00:00.000+09:00",112.65,114.63,111.7,113.1,32477159,0.011537429568,0.0515061361101,-0.0450861195542,43.9804421887,113.180271694,116.472110043,-3.29183834928,-3.43098950764,0.139151158367,115.821,121.9352,4.40178940123,0.0268834065357,0.168240483784,-0.530965524632,,,,,"",,,0,0.010433244916,-0.0441202475685,-0.0752431476569,0,0.00751274483499,0.0262051694839,-0.0234931489108,-0.0724581581036,-0.0291055556965,-0.0303358930826,0.00123033738609,0.0389194465184,22.0243199836,"validation",124.714083333,-0.0931256761299,0.976506851089,0.90687432387,33729562,42538402.05,0.763478584876,1583625481,-0.0351872256095,125.563890536,106.078109464,0.360359716149,,,,,,,,,,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,0.00848691411607,0.00214174304229,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-18T14:00:00.000+09:00",114.05,115.55,113.45,114.28,31720307,0.010433244916,0.034395365677,-0.0591141116417,46.0997056561,113.349460664,116.309731522,-2.9602708574,-3.3368457776,0.37657492019,115.462,121.3812,4.26237587257,0.026309077151,0.162974857606,-0.557508131615,,,,,"",,,0,0.00358767938397,-0.0903045152258,-0.0942422121106,0,0.00839964633068,0.0185676392573,-0.0102371342953,-0.0585032937555,-0.0259036651856,-0.029198860497,0.00329519531143,0.0372976537676,22.0111192108,"validation",124.30325,-0.0806354620656,0.989762865705,0.919364537934,33092551.6,42336121.2,0.749249248653,1615345788,-0.0401333223696,124.870701504,106.053298496,0.437185806169,,,,,,,,,,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,0.00415456179222,0.00370567881149,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-19T14:00:00.000+09:00",114.245,116.11,113.14,114.69,28807709,0.00358767938397,0.0323132313231,-0.0620706575074,46.8520528449,113.555697485,116.189751409,-2.6340539238,-3.19628740684,0.562233483034,115.0825,120.7952,4.17006331024,0.0262613065232,0.154241221263,-0.699969718366,,,,,"",,,0,-0.00453396111256,-0.0867556020577,-0.073764059639,0,-0.000306265313266,0.02598879944,-0.00341059674581,-0.0505417433805,-0.0229667270364,-0.0278689284753,0.00490220143895,0.0363594324722,21.9183864196,"validation",123.891583333,-0.0742712546386,0.996589403254,0.925728745361,31847341.6,42197565.05,0.682686523876,1644153497,-0.0435486111064,123.957732673,106.207267327,0.477887903649,,,,,,,,,,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.0134329654286,-0.0023840132419,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-20T14:00:00.000+09:00",115.01,116.55,113.105,114.17,27219565,-0.00453396111256,0.0219298245614,-0.0774141414141,45.9755402178,113.650205564,116.040140193,-2.38993462911,-3.03501685129,0.645082222178,114.6035,120.2514,4.11827307379,0.0260395435675,0.13850953687,-0.75389561343,,,,,"",,,0,-0.0291670316195,-0.128405010073,-0.0615748445301,0,0.00279012991542,0.0300374923707,-0.00378260698844,-0.0505723841885,-0.0209331227916,-0.0265833130533,0.00565019026169,0.0360714117001,21.8571351402,"validation",123.501083333,-0.075554667874,0.996217393012,0.924445332126,32227308.8,41807351.2,0.651071264233,1616933932,-0.118395821738,122.540338854,106.666661146,0.472690638682,,,,,,,,,,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.00200164408597,0.00831505015602,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-21T14:00:00.000+09:00",114.845,115.76,110.43,110.84,41353683,-0.0291670316195,-0.00867543153564,-0.0991547464239,40.7216553702,113.217866247,115.654944624,-2.43707837682,-2.9154291564,0.478350779579,113.9935,119.6964,4.2048249971,0.0266263602418,0.124188476802,-0.0672611843346,,,,,"",,,0,-0.0246300974377,-0.0990617105738,-0.0396968603392,0,0.00591223613909,0.0466847683279,-0.027663858027,-0.0739905293726,-0.0219873545364,-0.0263030418296,0.0043156872932,0.0379359887865,22.2457597646,"validation",123.056916667,-0.0992785858576,0.972336141973,0.900721414142,32315684.6,42628979.95,0.970083803284,1575580249,-0.135387814974,121.071839565,106.915160435,0.277242955713,,,,,,,,,,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.0293629578608,-0.0374714037803,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-24T14:00:00.000+09:00",111.49,111.6,107.98,108.11,29072208,-0.0246300974377,-0.0441202475685,-0.119912080755,36.9896908407,112.43204067,115.096059837,-2.66401916631,-2.86514715838,0.20112799207,113.257,119.2412,4.16305178302,0.0269571694007,0.110568403956,-0.705423094886,,,,,"",,,0,-0.0383868282305,-0.091388400703,0.0530940708538,0,0.00586430891375,0.0326596896427,-0.0454453146384,-0.0933502849686,-0.0246417460578,-0.0265021474274,0.00186040136962,0.0385075551107,21.8684424519,"validation",122.552916667,-0.117850452356,0.954554685362,0.882149547644,31634694.4,42504075.35,0.683986365086,1546508041,-0.132847022397,119.518322863,106.995677137,0.088984619363,,,,,,,,,,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.0211229512979,-0.022926102085,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-25T14:00:00.000+09:00",107.885,108.64,103.62,103.96,39169161,-0.0383868282305,-0.0903045152258,-0.0960786018607,32.1640698126,111.128649798,114.271166515,-3.14251671744,-2.92062107019,-0.221895647244,112.7045,118.7656,4.22426236994,0.0247147150903,0.131191347886,-0.120652144248,,,,,"",,,0,0.00750288572528,-0.0308772604848,0.104367064255,0,-0.00208121357876,0.0464341874017,-0.0775878514168,-0.124662360145,-0.0302281331035,-0.028093700175,-0.00213443292847,0.0406335356863,22.127406496,"validation",121.933416667,-0.147403535126,0.922412148583,0.852596464874,33124465.2,41409139,0.94590619235,1507338880,-0.109917849294,120.097427634,105.311572366,-0.091409819833,,,,,,,,,,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.0327238902317,-0.0333437030446,,,0,1,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-26T14:00:00.000+09:00",104.945,105.7999,103.99,104.74,29178213,0.00750288572528,-0.0867556020577,-0.0825961285802,33.9092660775,110.145780598,113.565154181,-3.41937358265,-3.02037157268,-0.399002009965,112.233,118.2574,4.05395077209,0.0248479320983,0.144796429713,-0.621767928153,,,,,"",,,0,-0.0499331678442,-0.02931067405,0.0520336070269,0,0.00947479799923,0.0174095806079,-0.0667628950487,-0.114304897622,-0.0326463011519,-0.0288368490804,-0.00380945207146,0.0387048956663,21.8404139478,"validation",121.38375,-0.137116788697,0.933237104951,0.862883211303,33198566,40840311.65,0.714446384495,1536517093,-0.0260760706022,120.358468848,104.107531152,0.0389189140862,,,,,,,,,,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,0.00339687460103,0.00492955221866,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-27T14:00:00.000+09:00",105.08,105.76,99.5,99.51,47263727,-0.0499331678442,-0.128405010073,-0.152023860247,28.5968255018,108.50950666,112.524031649,-4.01452498892,-3.21920225593,-0.795322732993,111.341,117.6356,4.21152571694,0.0256346704229,0.170390338972,0.322754887048,,,,,"",,,0,0.0035172344488,-0.00663249924631,0.0717515827555,0,0.00324613328241,0.0597670421997,-0.106259149819,-0.154082607646,-0.0403429302475,-0.0323505402063,-0.00799239004113,0.0423226380961,22.2715118301,"validation",120.771583333,-0.176047897581,0.893740850181,0.823952102419,37207398.4,41193545.4,1.14735759064,1489253366,-0.132013249823,120.826715366,101.855284634,-0.123621916947,,,,,,,,,,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,-0.04261043367,-0.0492072244418,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-02-28T14:00:00.000+09:00",99.56,101.8,98.69,99.86,45194576,0.0035172344488,-0.0990617105738,-0.159851926636,29.3940271269,107.178813328,111.585955231,-4.4071419028,-3.4567901853,-0.950351717494,110.391,117.0946,4.13284530859,0.0253355644039,0.182459946505,0.173328923696,,,,,"",,,0,-0.0163228519928,0.00450630883237,0.0336471059483,1,0.000502462064114,0.0312531403879,-0.095397269705,-0.147185267297,-0.0441332055157,-0.0346163647637,-0.009516840752,0.0413863940375,22.2302568429,"validation",120.149666667,-0.168869937217,0.904602730295,0.831130062783,37975577,41963855.05,1.07698818295,1534447942,-0.111233444698,120.461967977,100.320032023,-0.0228395137253,,,,,,,,,,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0374525829755,0.0384008045338,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-03T14:00:00.000+09:00",101.515,102.34,97.09,98.23,38957988,-0.0163228519928,-0.091388400703,-0.152824493316,27.8353655573,105.802072816,110.596625213,-4.79455239768,-3.72434262778,-1.0702097699,109.505,116.5254,4.21264207226,0.0251373557738,0.20146937415,-0.156961433089,,,,,"",,,0,0.0256540771658,-0.0162883029624,0.0459126539754,0,0.0165732024835,0.0525736030443,-0.102963335008,-0.157007828336,-0.0488094512642,-0.0379145131607,-0.0108949381035,0.0428854939658,22.0653060606,"validation",119.419166667,-0.177435224664,0.897036664992,0.822564775336,39952733,41885076.2,0.930116202104,1495489954,-0.109561822881,120.535951908,98.4740480918,-0.0110619688073,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-04T14:00:00.000+09:00",96,103.18,95.89,100.75,54156941,0.0256540771658,-0.0308772604848,-0.118316268487,33.689623458,105.024830844,109.867245568,-4.8424147239,-3.947957047,-0.894457676897,108.829,116.04,4.43245335281,0.0261177113033,0.210052742565,0.602215384396,,,,,"",,,0,0.00913151364764,-0.0396029776675,0.0201488833747,0,-0.0227018222539,0.0742135803726,-0.0742357276094,-0.131764908652,-0.0480636697161,-0.0391856778859,-0.00887799183024,0.0439945742215,22.4200389052,"validation",118.732,-0.151450325102,0.925764272391,0.848549674898,42950289,42863620.7,1.26347098345,1549646895,-0.00354276417904,120.25891496,97.3990850397,0.146585297089,,,,,,,,,,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,0.0271780942538,0.0337996763916,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-05T14:00:00.000+09:00",100.36,101.84,98.87,101.67,27855488,0.00913151364764,-0.02931067405,-0.149205020921,35.7392063606,104.508703022,109.260042193,-4.75133917067,-4.10863347174,-0.642705698929,107.9375,115.6452,4.32799239904,0.0235898086294,0.198652199896,-0.719041526665,,,,,"",,,0,-0.0277367955149,-0.00865545391954,0.0126881085866,0,-0.00387096774194,0.0294789081886,-0.0580660104227,-0.120845482562,-0.046732951418,-0.0404114632806,-0.0063214881374,0.0425690213341,21.7642728352,"validation",118.026666667,-0.138584500678,0.941933989577,0.861415499322,42685744,40785790.4,0.682970410204,1577502383,-0.0546682062094,118.658510913,97.2164890868,0.207700138972,,,,,,,,,,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,-0.002418871497,-0.00313302084213,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-06T14:00:00.000+09:00",99.05,101.08,98.27,98.85,28984978,-0.0277367955149,-0.00663249924631,-0.117489509865,32.4303245509,103.638133326,108.488927956,-4.85079462986,-4.25706570336,-0.5937289265,107.2795,115.2446,4.26170722768,0.0205570594023,0.209604217963,-0.923212784997,,,,,"",,,0,0.0147698533131,-0.00748609003541,-0.0510875063227,0,-0.0257696468968,0.027638438084,-0.0785751238587,-0.142259160082,-0.0490722774897,-0.0430659150568,-0.00600636243298,0.0431128702851,21.7758918037,"validation",117.318166667,-0.157419495986,0.921424876141,0.842580504014,39029994.2,36704572.15,0.789683036804,1548517405,0.0504441856026,118.52261785,96.0363821495,0.125126227791,,,,,,,,,,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0347849126942,-0.0116312998325,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-07T14:00:00.000+09:00",98.88,100.65,96.39,100.31,33254367,0.0147698533131,0.00450630883237,-0.0894153957879,35.7471104967,103.126112815,107.883081441,-4.75696862633,-4.35704628795,-0.399922338372,106.787,114.8666,4.26158528285,0.020886244603,0.216391669449,-0.333572182706,,,,,"",,,0,-0.0366862725551,0.00657960322999,-0.145050343934,1,0.000303490136571,0.043095599393,-0.0606534503264,-0.126726132749,-0.0474226759678,-0.0434358118628,-0.00398686410499,0.0424841519574,21.927962046,"validation",116.680166667,-0.140299479632,0.939346549674,0.859700520368,36641952.4,35845961,0.927701924353,1581771772,0.168375457977,118.340908603,95.2330913973,0.219705243363,,,,,,,,,,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.0196919078439,0.0245940518653,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-10T13:00:00.000+09:00",98.57,101.29,95.83,96.63,38733186,-0.0366862725551,-0.0162883029624,-0.101617701748,31.5440750286,102.126710843,107.049519853,-4.92280900958,-4.47019883228,-0.452610177302,106.2405,114.3072,4.34718633407,0.0216661924005,0.232711594222,0.437262801657,,,,,"",,,0,0.00134533788678,0.0823760736831,-0.134430301149,1,-0.0173462266972,0.0544312630844,-0.090459852881,-0.154646426472,-0.0509449343846,-0.0462609834656,-0.00468395091899,0.0449879575088,22.0430965622,"validation",116.1095,-0.167768356594,0.909540147119,0.832231643406,36596992,35478495.35,1.0917369978,1543038586,0.180476812414,118.602198063,93.878801937,0.11127913208,,,,,,,,,,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0393818270357,-0.0341027903509,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-11T13:00:00.000+09:00",96.79,98.1599,94.73,96.76,34078300,0.00134533788678,-0.0396029776675,-0.124185372918,31.8489172301,101.301063021,106.287333197,-4.98627017584,-4.57341310099,-0.412857074849,105.5545,113.7166,4.28166588164,0.02044079147,0.243614683509,-0.182426950795,,,,,"",,,0,0.0416494419181,0.0697602315006,-0.191711451013,1,0.00165580047604,0.0354951878299,-0.083317148961,-0.149112794438,-0.051532349895,-0.047265534322,-0.00426681557305,0.0442503708313,21.9164050621,"validation",115.593166667,-0.162926297546,0.916682851039,0.837073702454,32581263.8,35437142.4,0.961654853976,1577116886,0.17952047962,118.411813055,92.6971869448,0.157996193986,,,,,,,,,,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0141021568909,0.00729722678486,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-12T13:00:00.000+09:00",99.045,101.715,98.17,100.79,34241287,0.0416494419181,-0.00865545391954,-0.092799279928,40.6693435602,101.222437941,105.88012333,-4.65768538957,-4.59026755871,-0.0674178308597,105.039,113.2312,4.32976117581,0.0228645558197,0.242822680756,-0.155139751987,,,,,"",,,0,-0.0265899394781,0.0539736084929,-0.0391903958726,1,0.0236151302191,0.0366370400992,-0.0404516417712,-0.109874310261,-0.0462117808271,-0.0455428867815,-0.000668894045636,0.042958241649,21.9619818408,"validation",115.103833333,-0.124355835239,0.959548358229,0.875644164761,33858423.6,35397518.8,0.967335795299,1611358173,0.178602043712,117.791925782,92.286074218,0.333410776764,,,,,,,,,,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,0.0269820396483,0.030575290844,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-13T13:00:00.000+09:00",99.715,100.07,97.27,98.11,28575150,-0.0265899394781,-0.00748609003541,-0.121822413176,37.2194826903,100.743601335,105.304558639,-4.56095730471,-4.58440550791,0.0234482031951,104.3585,112.6896,4.27192109182,0.0232210076961,0.243519891292,-0.961594425116,,,,,"",,,0,0.0291509530119,0.0920395474467,-0.0959127509938,1,-0.0106657406489,0.0277805337831,-0.0598753335857,-0.129378398716,-0.0464882000277,-0.0467271991429,0.000238999115229,0.0435421576987,21.7541373155,"validation",114.562333333,-0.143610319855,0.940124666414,0.856389680145,33776458,35560289.85,0.803569096892,1582783023,0.102004940491,117.065185288,91.6518147123,0.254125491482,,,,,,,,,,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.0261316550155,-0.0174191489258,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-14T13:00:00.000+09:00",99.64,101.22,99.58,100.97,24715265,0.0291509530119,0.00657960322999,-0.0969501833467,42.7961601024,100.778431899,104.983480222,-4.20504832308,-4.50853407094,0.303485747863,103.8165,112.2602,4.18892672812,0.0244385882375,0.237102333927,-1.33434922716,,,,,"",,,0,0.0358522333366,0.0541745072794,-0.0749727641874,1,0.0155947405973,0.0167159310977,-0.0274185702658,-0.100571707515,-0.0416465120638,-0.0446522142314,0.00300570216761,0.0414868448858,21.6377550703,"validation",114.13,-0.115307105932,0.972581429734,0.884692894068,32068637.6,34750462.9,0.711221173402,1607498288,0.0810780077407,116.124067225,91.5089327749,0.384359762253,,,,,,,,,,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0319796314596,0.0132959447109,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-17T13:00:00.000+09:00",102.6,106.15,102.6,104.59,43689523,0.0358522333366,0.0823760736831,-0.0752431476569,48.9744153085,101.364826991,104.954333539,-3.58950654746,-4.32472856625,0.735222018785,103.391,111.9362,4.25971767611,0.0257878965604,0.223618310694,1.08180453806,,,,,"",,,0,-0.0103260349938,0.0885361889282,-0.0964719380438,1,0.0161434089333,0.0351589581064,0.0115967540695,-0.0656284562099,-0.0343197872403,-0.0413493504756,0.00702956323534,0.0407277720252,22.242666828,"validation",113.761666667,-0.0806217677308,1.01159675407,0.919378232269,33059905,35311081.1,1.23727514534,1651187811,0.0956673201376,114.95106038,91.8309396195,0.551859590717,,,,,,,,,,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,0.0185787409194,0.0232545159068,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-18T13:00:00.000+09:00",103.85,104.55,102.97,103.51,27152827,-0.0103260349938,0.0697602315006,-0.0942422121106,47.3319546734,101.694853608,104.847345869,-3.15249226118,-4.09028130523,0.937789044053,102.8525,111.5938,4.07116641353,0.0256206298945,0.202795073016,-1.00214480141,,,,,"",,,0,0.0262776543329,0.10916819631,-0.0794126171384,1,-0.00707524619945,0.0151066067502,0.00639264966821,-0.0724395082881,-0.0304559198259,-0.039515808185,0.00905988835912,0.0393311410833,21.7566599509,"validation",113.403166667,-0.0872388925059,1.00639264967,0.912761107494,31674810.4,35082707.1,0.773966128743,1624034984,0.0123838733072,113.281490124,92.4235098763,0.531522707002,,,,,,,,,,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.0109580518169,-0.0130563277942,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-19T13:00:00.000+09:00",104.42,107.9,101.96,106.23,32287496,0.0262776543329,0.0539736084929,-0.073764059639,51.7232585434,102.392568437,104.949764694,-2.55719625613,-3.78366429541,1.22646803928,102.4295,111.211,4.20465452685,0.0264474267056,0.177139864688,-0.38014931187,,,,,"",,,0,0.00856631836581,0.0372776051963,-0.168878847783,1,0.00879142111873,0.05738575983,0.0371035687961,-0.0447887349273,-0.0240722607186,-0.0356176625757,0.0115454018571,0.0395806695552,21.9557971476,"validation",113.150166667,-0.0611591380776,1.0371035688,0.938840861922,31284052.2,35256696.45,0.915783361773,1656322480,0.0172576903472,111.501673885,93.357326115,0.709459168672,,,,,,,,,,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.0200456937152,0.0359216707505,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-20T13:00:00.000+09:00",105.12,108.26,105.12,107.14,26871839,0.00856631836581,0.0920395474467,-0.0615748445301,53.1312084945,103.122942524,105.112004346,-1.98906182191,-3.42474380071,1.4356819788,102.078,110.7628,4.12860777493,0.0265749587223,0.15008696815,-1.06879907384,,,,,"",,,0,-0.0065335075602,-0.00457345529214,-0.183311554975,0,-0.010449025699,0.0295585051304,0.0495895295754,-0.0327077321989,-0.0185650720731,-0.0319651278767,0.0134000558037,0.038534700158,21.7807258097,"validation",112.9545,-0.0514764794674,1.04958952958,0.948523520533,30943390,35239310.15,0.762552924153,1683194319,0.0940148753167,109.738288767,94.4177112326,0.830405298919,,,,,,,,,,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,0.00534029102066,0.0264440186435,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-21T13:00:00.000+09:00",105.33,107.25,104.33,106.44,30767938,-0.0065335075602,0.0541745072794,-0.0396968603392,51.8778577218,103.633259059,105.210374394,-1.57711533558,-3.05521810769,1.4781027721,101.858,110.345,4.04227864815,0.0259022120318,0.134522187727,-0.508323283031,,,,,"",,,0,0.0696166854566,-0.0302517850432,-0.196166854566,0,-0.0168937838342,0.0272540601083,0.0449841936814,-0.0353890072047,-0.0148169422734,-0.0287036650478,0.0138867227744,0.0379770635865,21.9095651781,"validation",112.741666667,-0.0558947446227,1.04498419368,0.944105255377,32153924.6,34710022.9,0.886428052457,1652426381,0.11069732253,108.709080499,95.0069195013,0.834399807509,,,,,,,,,,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,-0.00882011026772,0.001382096108,,,0,0,1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-24T13:00:00.000+09:00",109.73,114.85,109.4,113.85,53342002,0.0696166854566,0.0885361889282,0.0530940708538,62.0763860605,105.205065357,105.850346661,-0.645281304014,-2.57323074695,1.92794944294,102.145,110.1852,4.35425874471,0.0296075038047,0.160928067404,2.01890707415,,,,,"",,,0,0.00843214756258,-0.0975845410628,-0.242336407554,0,0.0309094325442,0.0512025554303,0.114592001566,0.0332603652759,-0.00566781997378,-0.022601938928,0.0169341189542,0.038245575272,22.5271164015,"validation",112.5625,0.01143808995,1.11459200157,1.01143808995,34084420.4,35923512.6,1.48487712195,1705768383,0.22166588186,110.363998722,93.9260012775,1.21206970552,,,,,,,,,,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.073801118307,0.0684907628256,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-25T13:00:00.000+09:00",113.265,114.95,112.71,114.81,29077507,0.00843214756258,0.10916819631,0.104367064255,63.1655285598,106.68274761,106.514024686,0.168722923615,-2.02484001284,2.19356293645,102.6875,110.1606,4.20324026295,0.0280505744671,0.192607706673,-0.727415970739,,,,,"",,,0,-0.0402403971779,-0.104781813431,-0.212699242226,0,-0.00513833992095,0.0196750109794,0.118052343274,0.0422056524747,0.00146958386565,-0.0176364429304,0.019106026796,0.0366104020812,21.9287540663,"validation",112.371166667,0.0217033728996,1.11805234327,1.0217033729,34469356.4,35418929.9,0.82095950053,1734845890,0.321165843579,112.576701939,92.7982980605,1.1129159903,,,,,,,,,,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,0.0146097948136,0.0208727906994,,,0,0,-1
+"AMD","AMD","NASDAQ","USD","1d","2025-03-26T13:00:00.000+09:00",114.11,115.8999,108.68,110.19,39976485,-0.0402403971779,0.0372776051963,0.0520336070269,54.9818303189,107.222324901,106.786319154,0.436005746702,-1.53267086093,1.96867660763,102.96,110.018,4.41871595845,0.0297474246871,0.201790557421,0.464541074961,,,,,"",,,0,-0.0321263272529,-0.0656139395589,-0.142662673564,0,-0.00609702987545,0.0628856371396,0.0702214452214,0.00156338053773,0.00395685404031,-0.0139093462286,0.0178662002689,0.0401008799206,22.2060081129,"validation",112.123333333,-0.0172429170259,1.07022144522,0.982757082974,36007154.2,35958843.5,1.11172888527,1694869405,0.220185490671,113.348177896,92.5718221039,0.847991730232,,,,,,,,,,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.0509942363329,-0.0475794855563,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-05T13:00:00.000+09:00",329,334.85,328.66,333.55,18553859,0.0148785979432,0.0304294099475,0.0104207688346,57.4857260926,326.919166563,327.487647222,-0.56848065966,-2.23293983443,1.66445917477,323.852,332.6776,6.3220936955,0.0102453335355,0.051258243948,-0.534347575812,,,,,"",,,0,-0.00200869434867,-0.00533653125468,-0.0604407135362,0,0.00103450374247,0.0188340534291,0.0299457777009,0.00262235870404,-0.00170433416178,-0.00669446809902,0.00499013393724,0.0189539610118,22.545981137,"validation",333.348666667,0.000603972217278,1.0299457777,1.00060397222,18882707.4,20358971.9,0.911335753649,182357284,0.00571578960723,332.15204241,315.55195759,1.08421388238,,,,,,,,,,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,0.0157955854265,0.0123545542511,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-06T13:00:00.000+09:00",333.38,334.46,330.18,332.88,17535773,-0.00200869434867,0.0136110349868,0.0209477074068,56.5363480943,327.836217861,327.887080761,-0.0508629006952,-1.79652444768,1.74566154699,324.1935,332.7632,6.17622986011,0.00983631717283,0.0564600496217,-0.759906950245,,,,,"",,,0,-0.00892213410238,0.00955299206921,-0.0418318913723,1,-0.000509668715335,0.0128316594214,0.0267941831036,0.000351000351,-0.000152796505333,-0.00539691314492,0.00524411663959,0.0185539229155,22.4875355887,"validation",333.450166667,-0.00170990067981,1.0267941831,0.99829009932,18532944,20119381.85,0.871586072114,164821511,0.01769227567,333.345490549,315.041509451,0.974568890448,,,,,,,,,,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,0.0052874662598,0.00182209959151,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-07T13:00:00.000+09:00",331.29,333.08,329.03,329.91,18380995,-0.00892213410238,0.00340642963594,0.0238339074574,52.4047671371,328.155261267,328.036926631,0.118334635824,-1.41355263098,1.5318872668,324.5775,332.67,6.02435629867,0.00967198767904,0.0581091873572,-0.455414145011,,,,,"",,,0,0.0132157255009,0.0266436300809,-0.0319784183565,1,-0.00477649603461,0.0121665465032,0.0164290500728,-0.00829651005501,0.000358687629425,-0.00428466136516,0.00464334899458,0.0182606053126,22.5256476985,"validation",333.417833333,-0.0105208329688,1.01642905007,0.989479167031,19164721,19919768.2,0.922751450491,146440516,0.0278904500505,334.00796738,315.14703262,0.782727238496,,,,,,,,,,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,-0.00303918451317,0.00370382591723,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-08T13:00:00.000+09:00",330.09,336.16,329.46,334.27,19548165,0.0132157255009,0.0198620942153,0.0351159694051,57.334059337,329.095990303,328.498635769,0.597354533258,-1.01137119813,1.60872573139,325.1445,332.6384,6.07261656305,0.0100192935987,0.0632978398452,-0.1015914735,,,,,"",,,0,0.0109791485925,-0.0121159541688,-0.0209710712897,0,0.000545603346367,0.0203085690037,0.0280659829706,0.0049050259982,0.00178704201172,-0.00302561162573,0.00481265363745,0.0181668009784,22.6003410279,"validation",333.4175,0.00255685439427,1.02806598297,1.00255685439,17792163.2,19891490.2,0.982740096567,165988681,0.0265084865286,335.434972244,314.854027756,0.943395588843,,,,,,,,,,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,0.0134433317891,0.00458780723442,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-11T13:00:00.000+09:00",337.24,338.42,335.43,337.94,16583324,0.0109791485925,0.0282358668533,0.0527397900377,60.9958705843,330.456607179,329.197996083,1.2586110964,-0.557374739227,1.81598583562,325.991,332.6962,5.93528680855,0.0100459743072,0.0705817553708,-0.887546085759,,,,,"",,,0,-0.0182576788779,-0.0262768538794,-0.0240279339528,0,0.00888503305711,0.00894486492955,0.036654386164,0.0157615265819,0.00372436259808,-0.00164933047058,0.00537369306866,0.0175631378604,22.4467765352,"validation",333.4275,0.0135336767363,1.03665438616,1.01353367674,18120423.2,19502881.85,0.850301208178,182572005,0.131992495765,337.495508508,314.486491492,1.0193181435,,,,,,,,,,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,0.00736802003628,0.012762167254,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-12T13:00:00.000+09:00",335.815,336.79,331.48,331.77,17565482,-0.0182576788779,-0.00533653125468,0.0238550796198,52.7925276307,330.658667613,329.388514891,1.27015272169,-0.191869247044,1.46202196873,326.3775,332.5208,5.97276632222,0.0108849787908,0.0719012073894,-0.565454037309,,,,,"",,,0,0.0129306447238,-0.00940410525364,-0.0101877806914,0,-0.00628809847902,0.0157128484346,0.0165222786497,-0.00225790386646,0.00382841342402,-0.000578320062223,0.00440673348624,0.0180027317787,22.4858882422,"validation",333.155333333,-0.00415822048974,1.01652227865,0.99584177951,17922747.8,19439349,0.903604436548,165006523,0.0387951777603,338.110968157,314.644031843,0.72979139363,,,,,,,,,,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,-0.0103183152785,-0.00235718027509,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-13T13:00:00.000+09:00",331.31,336.85,331.17,336.06,16544412,0.0129306447238,0.00955299206921,0.044118560865,57.1115693634,331.489641826,329.882698974,1.60694285294,0.167893172952,1.43904967998,327.0875,332.4822,5.95185444207,0.0110081122387,0.0749693568578,-0.862785631715,,,,,"",,,0,0.00785574004642,-0.0454978277689,-0.0108313991549,0,-0.00138650269765,0.0171202941797,0.0274314976879,0.0107608768229,0.00478171413717,0.000499592849349,0.00428212128782,0.017710689883,22.4388486749,"validation",333.050833333,0.00903515729581,1.02743149769,1.0090351573,17724475.6,19418255.35,0.852003009632,181550935,0.125123900485,339.348269756,314.826730244,0.865902801327,,,,,,,,,,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,0.0136718001377,0.029990018471,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-14T13:00:00.000+09:00",339.148,340.86,336.57,338.7,20267048,0.00785574004642,0.0266436300809,0.0571161048689,59.5633581389,332.598927699,330.535832383,2.06309531642,0.546933601645,1.51616171477,328.0025,332.4932,5.86957912478,0.0109589404239,0.0783247217465,0.261855257372,,,,,"",,,0,-0.0250369058164,-0.0565987599646,-0.0222615884263,0,0.00918883532703,0.0127655775754,0.0326140806854,0.0186674494396,0.00609121734992,0.00161480248493,0.00447641486499,0.0173297287416,22.6496216339,"validation",333.061666667,0.0169287969695,1.03261408069,1.01692879697,18101686.2,19396664.55,1.04487284129,201817983,0.230863581646,340.847852272,315.157147728,0.916395742725,,,,,,,,,,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,-0.00721113177273,-0.0111196995041,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-15T13:00:00.000+09:00",336.92,337.3975,329.65,330.22,37679792,-0.0250369058164,-0.0121159541688,0.0420979550619,49.7293173767,332.232938823,330.512437392,1.72050143092,0.781647167501,0.938854263422,328.6695,332.2722,6.09675204443,0.0122026397258,0.0718626411079,3.36588439797,,,,,"",,,0,-0.00351280964206,-0.040003633941,-0.00754042759373,0,-0.00525538824919,0.0228742249779,0.0047175049708,-0.00617626151089,0.00521016725493,0.00236704974714,0.00284311750779,0.0184626977301,23.2443935866,"validation",333.006,-0.00836621562374,1.00471750497,0.991633784376,21728011.6,20217796.1,1.86369433214,164138191,0.180872924126,340.479029161,316.859970839,0.565646139608,,,,,,,,,,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.0360711902203,-0.0245477288566,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-18T13:00:00.000+09:00",327.8,330.4,326.36,329.06,16834208,-0.00351280964206,-0.0262768538794,0.0397497472194,48.548519297,331.744794388,330.404849437,1.33994495162,0.893306724325,0.446638227297,329.2985,332.109,5.94984118412,0.0122437901784,0.0631751248321,-0.582544476467,,,,,"",,,0,-0.00124597337872,-0.0350088129824,0.0108794748678,0,-0.00732844770153,0.0122342680637,-0.000724266888552,-0.00918072078745,0.00407203838699,0.00271472292082,0.00135731546617,0.0180813261536,22.4351636698,"validation",332.8285,-0.0113226481506,0.999275733111,0.988677351849,21778188.4,19821755.9,0.849279351684,147303983,0.204466855532,339.700236922,318.896763078,0.488535568541,,,,,,,,,,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,0.00669754833555,0.00509646924741,,,0,1,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-19T13:00:00.000+09:00",326.17,329.39,324.51,328.65,16514487,-0.00124597337872,-0.00940410525364,0.0210326829874,48.1136666221,331.268672175,330.27486059,0.9938115852,0.9134076965,0.0804038886999,329.637,332.0454,5.87342395668,0.0117602276737,0.0596987937392,-0.576853421823,,,,,"",,,0,-0.0239768750951,-0.0502358131751,0.0103757797049,0,-0.00878259284021,0.0148301221662,-0.00299420271389,-0.0102257100987,0.00302392084345,0.00277927185912,0.000244648984329,0.0178713645419,22.4147419085,"validation",332.722333333,-0.0122394348841,0.997005797286,0.987760565116,21567989.4,19445482.45,0.849271137523,130789496,0.104146037786,339.476465636,319.797534364,0.449844837285,,,,,,,,,,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,0.00477798262427,0.00705659929684,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-20T13:00:00.000+09:00",329.51,329.59,320.51,320.77,21436525,-0.0239768750951,-0.0454978277689,-0.00524096011908,40.5887911346,329.65349184,329.570796842,0.0826949980006,0.7472651568,-0.664570158799,329.5525,331.8114,6.10246510263,0.0129648456509,0.0613551177471,0.342240003784,,,,,"",,,0,-0.00386569816379,-0.0248776381831,0.0291174361692,0,0.00261676555606,0.027628175871,-0.0266497750738,-0.0332761321642,0.000257801533811,0.00232959801977,-0.00207179648595,0.0190244259209,22.6513311564,"validation",332.591833333,-0.0355445688935,0.973350224926,0.964455431106,22546412,19712207.5,1.08747460172,109352971,0.00752033987061,339.662366221,319.442633779,0.0656470714698,,,,,,,,,,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.0241839702534,-0.0226531809703,,,0,1,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-21T13:00:00.000+09:00",319.26,325.3499,315,319.53,35560362,-0.00386569816379,-0.0565987599646,-0.0228440366972,39.5408026856,328.096031557,328.827034113,-0.73100255605,0.45161161423,-1.18261417028,329.179,331.458,6.40585330959,0.0125617814384,0.0666776718954,2.4764417264,,,,,"",,,0,-0.0078865834194,-0.0184333239445,0.036897943855,0,-0.00470742276397,0.0322657979237,-0.0293123194371,-0.035986459823,-0.00228774311035,0.00141336217016,-0.00370110528051,0.0200477367057,23.1535933147,"validation",332.341166667,-0.0385482388329,0.970687680563,0.961451761167,25605074.8,20431906.5,1.74043288618,73792609,-0.131563576801,340.153444678,318.204555322,0.0603877789387,,,,,,,,,,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,0.0136243594202,0.0211025816985,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-22T13:00:00.000+09:00",321.32,321.45,316.15,317.01,21447887,-0.0078865834194,-0.040003633941,-0.00925086726881,37.425919441,326.390488241,327.951698253,-1.56121001229,0.0490472889263,-1.61025730121,329.031,330.945,6.32686378747,0.0117813274865,0.0701018965629,0.18220504094,,,,,"",,,0,0.00167187154979,-0.00397463802404,0.030472224851,0,0.00560197790505,0.0165868619535,-0.0365345514556,-0.0421066944658,-0.00492479736377,0.000154718428208,-0.00507951579198,0.019957931256,22.6400700096,"validation",332.027166667,-0.0452287287737,0.963465448544,0.954771271226,22358693.8,20340229.15,1.05445650793,52344722,-0.12764936574,340.563848564,317.498151436,-0.0211635240547,,,,,,,,,,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,-0.00516686906893,-0.00401754963216,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-25T13:00:00.000+09:00",316.59,317.67,315,317.54,17835964,0.00167187154979,-0.0350088129824,-0.0168431481825,38.1748918378,325.028874665,327.180461345,-2.15158668014,-0.391079504887,-1.76050717525,328.759,330.391,6.06565923123,0.0115784171103,0.0749519641019,-0.379336252375,,,,,"",,,0,-0.0170057315614,0.0134156326762,0.0370976884802,1,-0.00132487934135,0.00842244724141,-0.0341253015127,-0.0388963379753,-0.00677579731732,-0.00123159131098,-0.00554420600634,0.0191020319683,22.4573312212,"validation",331.735333333,-0.0427911407287,0.965874698487,0.957208859271,22559045,20147822.15,0.885255183772,70180686,-0.138418154044,341.079566383,316.438433617,0.0447043727063,,,,,,,,,,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.00660383281177,0.0228767470382,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-26T13:00:00.000+09:00",315.13,315.88,310.02,312.14,26297573,-0.0170057315614,-0.0502358131751,-0.0357120790856,33.7432845936,323.04597087,326.066353097,-3.02038222698,-0.916940049305,-2.10344217767,328.181,329.7192,6.16954071471,0.0120765346009,0.0863097571152,0.913145785775,,,,,"",,,0,0.00208239892356,0.00400461331454,0.0589158710835,1,-0.00758959501165,0.0184543679536,-0.0488785152096,-0.0533156698184,-0.00967637030492,-0.00293759226406,-0.00673877804085,0.0197652999126,22.8284390168,"validation",331.262,-0.0577247012938,0.95112148479,0.942275298706,24515662.2,20722276.7,1.26904844389,43883113,-0.233764232093,342.3436112,314.0183888,-0.0663150591924,,,,,,,,,,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,-0.00386744903421,-0.00348046254556,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-27T13:00:00.000+09:00",312.3,314.299,309.69,312.79,19410082,0.00208239892356,-0.0248776381831,-0.0475624980969,34.7255546804,321.468129198,325.082919535,-3.61479033658,-1.45651010676,-2.15828022982,327.4,328.7852,6.0580735208,0.0115287209383,0.0957154838139,-0.215994627185,,,,,"",,,0,0.00271747818025,0.0197097093897,0.0891332843122,1,0.000512590504261,0.0147658102134,-0.0446243127673,-0.0486493917609,-0.011556604548,-0.00465651109933,-0.00690009344871,0.0193678618907,22.5268352188,"validation",330.842,-0.0545638099153,0.955375687233,0.945436190085,24110373.6,20728551.3,0.936393562632,63293195,-0.233390767641,343.0686247,311.7313753,0.0337816726287,,,,,,,,,,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,0.0012297697807,-0.013863096474,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-28T13:00:00.000+09:00",310.99,315.48,309.45,313.64,19683564,0.00271747818025,-0.0184333239445,-0.0460780437361,36.0604910495,320.263801629,324.235295865,-3.97149423628,-1.95950693267,-2.01198730362,326.6425,327.9564,6.05606826932,0.0115575478827,0.102582214662,-0.212081711927,,,,,"",,,0,0.00672745823237,0.0182374697105,0.0454342558347,1,-0.00575465967582,0.019278109914,-0.0398065162984,-0.0436533636788,-0.0126625884335,-0.00624763082727,-0.00641495760623,0.0193089793053,22.5435403623,"validation",330.4335,-0.0508226314826,0.960193483702,0.949177368517,20935014,20951624,0.939476768006,82976759,-0.220258811441,343.396355526,309.888644474,0.111954992106,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-09-29T13:00:00.000+09:00",317.75,319.47,314.98,315.75,24147298,0.00672745823237,-0.00397463802404,-0.0366426653649,39.3749865665,319.569370609,323.606755431,-4.03738482168,-2.37508251047,-1.66230231121,326.042,327.334,6.03992053579,0.0117201880622,0.10672921964,0.561247749592,,,,,"",,,0,0.0191607284244,0.0364528899446,0.0445288994458,1,0.0131041958934,0.014315776049,-0.0315664852994,-0.0353889299614,-0.0127866502666,-0.00752203487084,-0.00526461539575,0.0191288061308,22.7546338091,"validation",330.008166667,-0.0432054964296,0.968433514701,0.95679450357,21474896.2,20838441.2,1.15878619558,107124057,-0.100145072272,343.441104115,308.642895885,0.204237645454,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-02T13:00:00.000+09:00",316.28,321.888,315.18,321.8,20570006,0.0191607284244,0.0134156326762,-0.0208726343334,47.7401412094,319.912544362,323.472921695,-3.56037733363,-2.6121414751,-0.948235858532,325.699,326.8946,6.08764049752,0.0125545403914,0.107151310965,-0.0957960746808,,,,,"",,,0,-0.0261342448726,0.024922311995,0.0481976382846,1,0.00167854315123,0.0212446555819,-0.0119711758403,-0.0155848398842,-0.0110639444799,-0.00811728239621,-0.00294666208369,0.0189174658096,22.613274788,"validation",329.751166667,-0.024112626339,0.98802882416,0.975887373661,22021704.6,21119840.3,0.97396598212,127694063,-0.0854868253904,343.148537415,308.249462585,0.388277840631,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-03T13:00:00.000+09:00",320.83,321.39,311.215,313.39,21033492,-0.0261342448726,0.00400461331454,-0.0604407135362,39.5671317785,318.909075998,322.726038607,-3.81696260843,-2.85310570177,-0.963856906662,324.691,326.2602,6.40888046198,0.0131336989503,0.109911734654,-0.0368381507629,,,,,"",,,0,0.0177574268483,0.0478636842273,0.0788793516066,1,-0.00301429459291,0.0316190180236,-0.0348053995953,-0.0394476555829,-0.0121795928665,-0.0091040100251,-0.00307558284138,0.0204501753789,22.6090750039,"validation",329.443833333,-0.0487301072565,0.965194600405,0.951269892743,20968888.4,21243821.95,0.990099241535,106660571,-0.17816171021,342.534675518,306.847324482,0.183333179074,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-04T13:00:00.000+09:00",314.03,320.04,314,318.955,20720144,0.0177574268483,0.0197097093897,-0.0418318913723,46.138160136,318.916141229,322.446702414,-3.53056118431,-2.98859679827,-0.541964386036,323.99475,325.6197,6.42610328613,0.0138946866822,0.108620250559,-0.12090915274,,,,,"",,,0,0.00126977159787,0.0422159865812,0.0850119922873,1,0.00204218386037,0.0192731101822,-0.0155550359998,-0.0204677419702,-0.0110691513985,-0.00936996378259,-0.00169918761592,0.0201473665129,22.6116669523,"validation",329.218583333,-0.0311755892678,0.984444964,0.968824410732,21230900.8,21403040.5,0.968093481858,127380715,-0.0874660681972,341.590945462,306.398554538,0.356794327763,,,,,,,,,,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,0.0418459922846,0.0577326949751,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-05T13:00:00.000+09:00",319.09,319.98,314.9,319.36,16965629,0.00126977159787,0.0182374697105,-0.0319784183565,46.5932849751,318.984427194,322.21805779,-3.23363059636,-3.03760355789,-0.196027038471,323.46725,325.2515,6.32995305141,0.0138195303989,0.108125065427,-0.766869592953,,,,,"",,,0,0.0247369739479,0.0369488977956,0.0906813627255,1,0.000423257199291,0.0159270116474,-0.0126975760297,-0.0181136751099,-0.0101253463062,-0.00951153418679,-0.000613812119461,0.0198207447752,22.4130190252,"validation",328.92125,-0.0290685080395,0.98730242397,0.97093149196,20687313.8,21332272.2,0.795303418264,144346344,-0.00490845977486,340.954708785,305.979791215,0.382565841883,,,,,,,,,,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,0.00213854521376,0.00917167895482,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-06T13:00:00.000+09:00",316.55,329.19,316.3,327.26,25673630,0.0247369739479,0.0364528899446,-0.0209710712897,54.6441007253,320.257592241,322.591534991,-2.33394275001,-2.89687139632,0.562928646308,323.11675,325.1823,6.79852783345,0.0146379917977,0.104468152157,0.701225364975,,,,,"",,,0,0.00782252643158,0.00143616696205,0.0780419238526,1,-0.00879884769539,0.0403619739479,0.0128227645271,0.00638933914915,-0.00713176908271,-0.00885189572913,0.00172012664642,0.0207740873723,22.8517299152,"validation",328.664583333,-0.004273607211,1.01282276453,0.995726392789,20992580.2,21638545.45,1.18647670008,170019974,0.00931507390207,339.994454902,306.239045098,0.622743288383,,,,,,,,,,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,0.0226026753957,0.00554893869285,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-09T13:00:00.000+09:00",324.75,330.3,323.18,329.82,19891180,0.00782252643158,0.024922311995,-0.0240279339528,56.9108798538,321.728731896,323.126976844,-1.39824494731,-2.59714610651,1.19890115921,322.71075,325.0113,6.82149013106,0.0145250819714,0.097841739359,-0.338343145132,,,,,"",,,0,-0.00433569825966,0.00855011824632,0.080983566794,1,-0.00766974271222,0.0217564016378,0.022029789835,0.0147954855723,-0.00423941831092,-0.007874434863,0.00363501655208,0.0206824635591,22.6043340266,"validation",328.407583333,0.00430080405675,1.02202978984,1.00430080406,20856815,21803938.25,0.912274643779,189911154,0.0168298701727,338.498040545,306.923459455,0.725157381495,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-10T13:00:00.000+09:00",330.96,331.1,327.67,328.39,20557094,-0.00433569825966,0.0478636842273,-0.0101877806914,55.2498134496,322.753542374,323.516830411,-0.763288036961,-2.2303744926,1.46708645564,322.54175,324.8607,6.57924083598,0.0140110967511,0.0958935295747,-0.250333225912,,,,,"",,,0,0.0122719936661,0.0111757361674,0.0978714333567,1,0.00345643078043,0.0103996119095,0.0181317612371,0.0108640411105,-0.00232433398386,-0.00679184656233,0.00446751257847,0.0200348391729,22.6329185727,"validation",328.118583333,0.00082719077935,1.01813176124,1.00082719078,20761535.4,21953518.85,0.936391752979,169354060,0.00990168598871,338.006583421,307.076916579,0.689082217721,,,,,,,,,,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,-0.00178248557081,0.0218650146349,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-11T13:00:00.000+09:00",331.21,332.82,329.14,332.42,20063246,0.0122719936661,0.0422159865812,-0.0108313991549,58.8913032309,324.240689701,324.176324454,0.064365246496,-1.77142654478,1.83579179128,322.35975,324.7823,6.42572363341,0.013980433949,0.0924403724019,-0.378489727196,,,,,"",,,0,-0.0037903856567,-0.00694904037062,0.0925937067565,0,0.00858735040653,0.0112061877645,0.0312081455579,0.0235163677331,0.000193626275483,-0.00532888076765,0.00552250704314,0.0193301354714,22.6207993718,"validation",327.667416667,0.0145042903005,1.03120814556,1.0145042903,20630155.8,22129460.55,0.906630595656,189417306,0.0177735263411,337.259277669,307.460222331,0.837602983924,,,,,,,,,,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.00749841980612,-0.015551905705,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-12T13:00:00.000+09:00",330.565,333.6299,328.72,331.16,19313098,-0.0037903856567,0.0369488977956,-0.0222615884263,57.3207724165,325.305198978,324.693633754,0.611565223603,-1.29482819111,1.90639341471,321.98275,324.8555,6.31745051674,0.0138645734128,0.0841460641609,-0.505295628565,,,,,"",,,0,-0.0103575311028,0.000483150138906,0.0891713975118,1,-0.00558028999459,0.0147701702665,0.0285023033066,0.0194070902293,0.00184673639209,-0.00390997762745,0.00575671401954,0.0190767318418,22.578895719,"validation",327.26875,0.011890075053,1.02850230331,1.01189007505,21099649.6,22081763.05,0.874617572712,170104208,-0.0718098797822,335.52954057,308.43595943,0.838724141062,,,,,,,,,,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.0159287648117,-0.0262717837378,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-13T13:00:00.000+09:00",332.38,333.83,326.36,327.73,21085695,-0.0103575311028,0.00143616696205,-0.00754042759373,53.1643110753,325.678245289,324.918549772,0.759695516509,-0.883923449583,1.64361896609,321.85825,324.8769,6.39977547983,0.0129313269462,0.082551407468,-0.0400916238779,,,,,"",,,0,0.0149818448113,-0.00323436975559,0.127971195801,0,0.00368401980916,0.0225570721102,0.0182432794561,0.00878209561837,0.00231805302081,-0.00269710874678,0.00501516176759,0.0195275851458,22.6562955052,"validation",326.94975,0.00238645235239,1.01824327946,1.00238645235,20182062.6,21252058.2,0.992171901731,149018513,-0.0355722675369,335.143175771,308.573324229,0.720992954762,,,,,,,,,,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,-0.000812483478366,0.00485509861151,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-16T13:00:00.000+09:00",331.05,336.14,330.6,332.64,22158048,0.0149818448113,0.00855011824632,0.0108794748678,57.8734320324,326.749284475,325.490509048,1.25877542672,-0.455383674323,1.71415910104,322.03725,324.9741,6.54336294556,0.0133234685482,0.0854333092047,0.158893901763,,,,,"",,,0,-0.00174362674363,-0.00998075998076,0.102332852333,0,0.0101302901779,0.0169041589113,0.032923986278,0.0235892644983,0.00378419741077,-0.00136899853993,0.0051531959507,0.0196710045261,22.7207721536,"validation",326.76425,0.0179816182462,1.03292398628,1.01798161825,20635436.2,21518250.2,1.02973279863,171176561,0.0554705372837,335.793603977,308.280896023,0.885376460124,,,,,,,,,,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,0.0230880272513,0.0298582394733,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-17T13:00:00.000+09:00",329.59,333.46,327.41,332.06,18338523,-0.00174362674363,0.0111757361674,0.0103757797049,57.1425392836,327.566317633,325.977138008,1.58917962501,-0.0464710144565,1.63565063947,322.20775,325.0131,6.50812273516,0.0133274131307,0.0878850115759,-0.831928069031,,,,,"",,,0,-0.00587243269289,-0.00460760103596,0.115069565741,0,-0.00916907166907,0.0181878306878,0.0305773216194,0.0216818952836,0.00478582071014,-0.000139947643367,0.00492576835351,0.0195992372919,22.5298301628,"validation",326.54675,0.0168834937111,1.03057732162,1.01688349371,20191722,21609452,0.848634338344,152838038,0.0510159674572,336.366365919,308.049134081,0.847924191749,,,,,,,,,,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.0115661401249,-0.0138836815219,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-18T13:00:00.000+09:00",332.49,335.59,328.3,330.11,23153602,-0.00587243269289,-0.00694904037062,0.0291174361692,54.6438788686,327.957653382,326.283275933,1.67437744846,0.297698678126,1.37667877033,322.67475,325.0943,6.56397111122,0.0121936282659,0.0901767120162,0.369586207037,,,,,"",,,0,0.00366544485172,0.0319893368877,0.119838841598,1,0.00129494669638,0.0219538637596,0.0230425529113,0.0154284464538,0.00507218032916,0.00090181660091,0.00417036372825,0.0198841934847,22.7570868527,"validation",326.198916667,0.0119898722329,1.02304255291,1.01198987223,20809793.2,21695305.85,1.06721712799,129684436,0.0468568296307,337.223624003,308.125875997,0.75552664758,,,,,,,,,,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.00686016931271,0.00813327198056,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-19T13:00:00.000+09:00",332.15,336.88,330.91,331.32,25052071,0.00366544485172,0.000483150138906,0.036897943855,55.9315671686,328.474937477,326.656366605,1.81857087197,0.601873116896,1.21669775508,323.26425,325.2761,6.57868746042,0.0121379505685,0.0924417008019,1.55357842745,,,,,"",,,0,-0.0140347700109,-0.0103525292768,0.135367620427,0,0.0061797582624,0.0180848807973,0.0249200151269,0.0185808302547,0.00548886536271,0.00181659156373,0.00367227379898,0.0198559925764,22.8395517326,"validation",326.091416667,0.0160341029113,1.02492001513,1.01603410291,21957587.8,21169891.3,1.18338212724,154736507,0.19117693344,338.205798539,308.322701461,0.769575472009,,,,,,,,,,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,0.0226697492454,0.0343865564985,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-20T13:00:00.000+09:00",331.72,331.92,325.45,326.67,25027715,-0.0140347700109,-0.00323436975559,0.030472224851,50.0507497432,328.197254788,326.657376486,1.53987830211,0.78947415394,0.750404148175,323.74725,325.3509,6.57092407039,0.0124552930571,0.0909634622975,1.39520423446,,,,,"",,,0,0.00811216212079,0.00961214681483,0.13218232467,1,0.00120729204395,0.0195279488108,0.00902787591246,0.0040543917352,0.00471386506907,0.00241673295356,0.00229713211551,0.0201148684311,22.8244448559,"validation",326.023916667,0.0019817053299,1.00902787591,1.00198170533,22745991.8,21348882.7,1.1723196643,129708792,0.181189973937,338.471835385,309.022664615,0.599247276702,,,,,,,,,,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,0.00285404528841,0.00482906346702,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-23T13:00:00.000+09:00",325.47,332.725,324.39,329.32,24374748,0.00811216212079,-0.00998075998076,0.0370976884802,53.078566477,328.369984821,326.854607857,1.51537696331,0.934654715814,0.580722247497,324.33625,325.5171,6.69692949393,0.0125365043247,0.0901926633628,1.04374375304,,,,,"",,,0,0.00367423782339,0.0242621158751,0.146119276084,1,-0.00367343190376,0.0255150457648,0.0153659974795,0.0116826427859,0.00460153335149,0.00283813529641,0.00176339805507,0.0203356294605,22.8060881589,"validation",325.873083333,0.0105774819798,1.01536599748,1.01057748198,23189331.8,21675821.9,1.12451320704,154083540,0.193540190511,338.962625106,309.709874894,0.670368596586,,,,,,,,,,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.0156826884366,0.0153399814253,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-24T13:00:00.000+09:00",331.3,331.84,327.6,330.53,31153571,0.00367423782339,-0.00460760103596,0.0589158710835,54.4366923864,328.702294848,327.126859127,1.57543572108,1.06281091687,0.512624804211,325.25575,325.6469,6.52143453008,0.0117633992861,0.0844166521061,2.91295288855,,,,,"",,,0,0.0306780019968,0.022932865398,0.128702387075,1,0.00601238916555,0.0128750151828,0.0162157010291,0.014995075955,0.00476639252436,0.00321547489446,0.0015509176299,0.0197302348655,23.0551368623,"validation",325.78325,0.014570270264,1.01621570103,1.01457027026,25752341.4,21918621.8,1.42132891768,185237111,0.322451838646,338.984250747,311.527249253,0.692091259539,,,,,,,,,,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,-0.00756452977298,-0.024046434177,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-25T13:00:00.000+09:00",345.02,346.2,337.62,340.67,55053828,0.0306780019968,0.0319893368877,0.0891332843122,63.8736174586,330.543480256,328.130054747,2.41342550883,1.33293383526,1.08049167357,326.64975,326.0231,7.17490349222,0.0132203998469,0.0859675655186,3.99938615276,,,,,"",,,0,-0.0375143100361,0.0158511169167,0.109137875363,1,0.0438386833268,0.0259583093819,0.0429213553661,0.0449259577005,0.00708434998336,0.00391268334535,0.00317166663801,0.0210611544668,23.6547362223,"validation",325.855416667,0.0454636706208,1.04292135537,1.04546367062,32132386.6,23700809.1,2.3228670282,240290939,0.373400214426,340.690391892,312.609108108,0.999273826206,,,,,,,,,,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,0.039211635168,0.0485410603766,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-26T13:00:00.000+09:00",340.54,341.63,326.94,327.89,37828543,-0.0375143100361,-0.0103525292768,0.0454342558347,49.8576104646,330.135252524,328.112272914,2.02297961025,1.47094299026,0.552036619989,327.36225,326.1729,7.71169609992,0.0160714677192,0.0776562266241,1.58233613155,,,,,"",,,0,0.00585562231236,0.0623074811675,0.151087254872,1,-0.000381600962809,0.0431209087974,0.00161212846014,0.0052643858518,0.00616968986625,0.00448608676769,0.00168360309857,0.0235191561192,23.2412526678,"validation",325.861916667,0.00622375070422,1.00161212846,1.0062237507,34687681,24608058.05,1.53724210676,202462396,0.242777460857,340.073108537,314.651391463,0.520759809357,,,,,,,,,,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,-0.0103939589822,-0.00250055880368,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-27T13:00:00.000+09:00",330.425,336.72,328.4007,329.81,29856522,0.00585562231236,0.00961214681483,0.0445288994458,51.5767525125,330.085213675,328.238030476,1.84718319842,1.54619103189,0.300992166529,328.06525,326.4315,7.79157494992,0.016060724336,0.0705225273199,0.588619061528,,,,,"",,,0,0.0227403656651,0.0697068008854,0.147963979261,1,0.00773125133429,0.0253722284913,0.00531830177076,0.010349797737,0.00560074951765,0.00468812659376,0.000912622923891,0.0236244351291,23.0104305976,"validation",325.914416667,0.0119527800371,1.00531830177,1.01195278004,35653442.4,24893519.25,1.19936926957,232318918,0.251460751175,339.633245278,316.497254722,0.575412807409,,,,,,,,,,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,0.00423323422669,-0.000382194451772,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-30T13:00:00.000+09:00",333.41,339.45,331.83,337.31,22828082,0.0227403656651,0.0242621158751,0.0481976382846,57.6804437909,331.196719263,328.910028219,2.28669104444,1.6942910344,0.59240001004,328.84075,326.8481,7.92360531064,0.0162661428885,0.0721310827573,-0.2596985748,,,,,"",,,0,0.00237170555276,0.056980225905,0.134564643799,1,0.0109153755192,0.0231042115157,0.0257548676677,0.0320084467372,0.00677919730941,0.00502294931783,0.00175624799158,0.0234905733914,22.7645043917,"validation",326.07325,0.0344608151696,1.02575486767,1.03446081517,35344109.2,25006423.05,0.912888738799,255147000,0.254840399895,340.700569676,316.980930324,0.857056440624,,,,,,,,,,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,0.0193792546746,0.0112104855064,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-10-31T13:00:00.000+09:00",338.85,339,334.69,338.11,20265282,0.00237170555276,0.022932865398,0.0788793516066,58.2844618243,332.260300915,329.59150761,2.66879330506,1.88919148853,0.779601816529,330.07675,327.1727,7.6654906456,0.014885954161,0.0617869355596,-0.559329516525,,,,,"",,,0,0.023542634054,0.0663097808406,0.120493330573,1,0.00456553318905,0.0127775636655,0.0243375215007,0.033429745208,0.00789326936518,0.00558750551161,0.00230576385357,0.0226715880796,22.64779102,"validation",326.206583333,0.0364904243962,1.0243375215,1.0364904244,33166451.4,24968012.55,0.811649784276,275412282,0.337935810193,340.273965441,319.879534559,0.893894296266,,,,,,,,,,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,0.0164635884378,0.0301348078351,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-01T13:00:00.000+09:00",339.79,347.42,339.65,346.07,28158819,0.023542634054,0.0158511169167,0.0850119922873,63.8180687749,334.384870005,330.812136676,3.57273332914,2.22589985665,1.34683347248,331.4325,327.6449,7.78295559948,0.0152049278342,0.066938218555,0.336536286516,,,,,"",,,0,0.0065015748259,0.0494986563412,0.0948940965701,1,0.00496879713703,0.0229806867587,0.0441643471899,0.0562349665751,0.0103237302544,0.00643193532133,0.00389179493306,0.0224895414208,23.0000122163,"validation",326.54025,0.0598080941017,1.04416434719,1.0598080941,27787449.6,25339946.3,1.11124225232,303571101,0.347653432083,342.525250561,320.339749439,1.15977774944,,,,,,,,,,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,0.0131957931987,0.0192904943991,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-02T13:00:00.000+09:00",347.24,348.83,344.77,348.32,24348072,0.0065015748259,0.0623074811675,0.0906813627255,65.2223833616,336.528736158,332.109015441,4.41972071747,2.66466402882,1.75505668865,332.8805,328.0713,7.51703019952,0.0151972037493,0.0717342295216,-0.166813228193,,,,,"",,,0,0.0128617363344,0.0355133210841,0.0751894809371,1,0.00338081890947,0.0117317305747,0.0463815092804,0.0617204247979,0.0126886791383,0.0076500460175,0.00503863312084,0.0215808170634,22.8610848233,"validation",326.975083333,0.0652799487015,1.04638150928,1.0652799487,25091355.4,25709068.45,0.947061619419,327919173,0.357019604497,344.819963095,320.941036905,1.14657430058,,,,,,,,,,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,-0.0115557428195,-0.0389646535469,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-03T13:00:00.000+09:00",349.63,354.39,347.33,352.8,23637673,0.0128617363344,0.0697068008854,0.0780419238526,67.8943686183,339.032007518,333.641680963,5.39032655485,3.20979653402,2.18053002083,334.1575,328.7279,7.48438518527,0.0146143914467,0.0865409557619,-0.241038375447,,,,,"",,,0,0.0105725623583,0.0478174603175,0.0463151927438,1,0.0037609095085,0.0202687184198,0.0557895603121,0.073228040577,0.0152787033868,0.00909806273816,0.00618064064861,0.0212142437224,22.8442536351,"validation",327.472916667,0.0773410014823,1.05578956031,1.07734100148,23847585.6,25607270.6,0.92308443837,351556846,0.354463532712,348.616654712,319.698345288,1.14466078311,,,,,,,,,,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,0.00209830979202,0.000944651297399,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-06T14:00:00.000+09:00",353.45,357.54,353.35,356.53,23828301,0.0105725623583,0.056980225905,0.080983566794,69.9635490328,341.724006362,335.337112003,6.38689435844,3.84521609891,2.54167825954,335.493,329.3989,7.28835767203,0.0146637715778,0.102956934533,-0.244589843754,,,,,"",,,0,0.0112192522368,0.028468852551,0.0448489608168,1,0.00184240362812,0.0118764172336,0.0627047360154,0.0823654845235,0.0179140447044,0.0107851123297,0.00712893237466,0.0204424807787,22.8628029378,"validation",328.064916667,0.0867666180906,1.06270473602,1.08676661809,24047629.4,25804126.65,0.923429857681,375385147,0.359388239555,352.763665419,318.222334581,1.10903849071,,,,,,,,,,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0460198188032,-0.0628242792759,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-07T14:00:00.000+09:00",359.4,362.46,357.63,360.53,25833931,0.0112192522368,0.0663097808406,0.0978714333567,72.0443145056,344.617236152,337.203251855,7.41398429734,4.55896973859,2.85501455875,337.1,330.1355,7.19133212403,0.0146129704392,0.119136660088,-0.029298242241,,,,,"",,,0,0.00740576373672,0.0270157823205,0.0229384517239,1,0.00804981347993,0.013547247076,0.0695045980421,0.0920667422922,0.0205641258629,0.0126451883022,0.00791893756067,0.0199465568026,22.954774512,"validation",328.673083333,0.0969258460218,1.06950459804,1.09692584602,25161359.2,26067968.5,0.991022027666,401219078,0.444731659853,357.180484058,317.019515942,1.08340227089,,,,,,,,,,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0345611241423,0.0291833954258,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-08T14:00:00.000+09:00",361.68,363.87,360.55,363.2,26767828,0.00740576373672,0.0494986563412,0.0925937067565,73.3704104376,347.476122898,339.128936903,8.34718599537,5.31661298995,3.03057300542,338.639,330.8313,6.91623697232,0.0145265704459,0.135402344965,0.0463383363824,,,,,"",,,0,-0.00691079295154,0.017813876652,0.0213381057269,1,0.00318974842593,0.00920866502094,0.0725285628649,0.0978405005814,0.0229823402956,0.0146382516243,0.00834408867132,0.0190425026771,22.9976649234,"validation",329.362083333,0.102737741771,1.07252856286,1.10273774177,24883161,26403197.6,1.01381008488,427986906,0.451781643296,361.565257348,315.712742652,1.03565219187,,,,,,,,,,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.0165466662065,0.0235999483868,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-09T14:00:00.000+09:00",362.3,364.79,360.362,360.69,24847331,-0.00691079295154,0.0355133210841,0.0891713975118,70.0083775806,349.509027068,340.726052688,8.78297437992,6.00988526794,2.77308911198,340.1155,331.4693,6.73850576001,0.0146316186086,0.144392996591,-0.23767644466,,,,,"",,,0,0.0248967257201,0.0429177409964,0.0375391610524,1,-0.00247797356828,0.0121916299559,0.060492685573,0.088155071978,0.0243504793033,0.0166621898803,0.00768828942299,0.0186822638831,22.9162797641,"validation",330.033583333,0.092888779248,1.06049268557,1.09288877925,24983012.8,26679909.25,0.93131242566,403139575,0.436724437134,364.670648116,315.560351884,0.918944734171,,,,,,,,,,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.00916548196138,0.00313828105403,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-10T14:00:00.000+09:00",361.49,370.1,361.07,369.67,28065164,0.0248967257201,0.0478174603175,0.127971195801,74.508846719,352.610715211,342.870048785,9.74066642616,6.75604149959,2.98462492658,342.2125,332.3075,6.92932677715,0.0148707035551,0.157837729231,0.136235478294,,,,,"",,,0,-0.00808829496578,0.000486920767171,0.00440933805827,1,0.00221797111093,0.0250353489146,0.0802352339555,0.11243351414,0.0263496264943,0.0182758717223,0.00807375477203,0.0187446283906,23.0626503658,"validation",330.913416667,0.117120012007,1.08023523396,1.11712001201,25868511,27028882.7,1.03833977569,431204739,0.522008677036,369.219521957,315.205478043,1.00834001697,,,,,,,,,,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.0320740746332,0.0417861349645,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-13T14:00:00.000+09:00",368.22,368.47,365.9,366.68,19986506,-0.00808829496578,0.028468852551,0.102332852333,70.7044640243,354.775220563,344.633748875,10.1414716883,7.43312753733,2.70834415097,343.9145,333.0679,6.70366057878,0.0150347614185,0.166446141882,-0.901625262747,,,,,"",,,0,0.0097905530708,0.0293443874768,0.0209992363914,1,-0.0039224172911,0.00695214650905,0.0661952316637,0.100916659936,0.0276575534207,0.020271428868,0.00738612455267,0.0182820458677,22.715057437,"validation",331.750083333,0.105289850467,1.06619523166,1.10528985047,25100152,26920305.6,0.742432359312,411218233,0.445837568798,372.536120831,315.292879169,0.897697603052,,,,,,,,,,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,-0.00563981675724,0.0107762829567,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-14T14:00:00.000+09:00",371.01,371.95,367.3454,370.27,27683862,0.0097905530708,0.0270157823205,0.115069565741,72.5188089375,357.159032784,346.53273044,10.6263023445,8.07176249877,2.55453984576,345.825,333.8023,6.60125625173,0.014986291537,0.174977550633,0.039854064743,,,,,"",,,0,-0.00162043913901,0.00756204931536,0.0110730007832,1,0.0118086615032,0.0125575433621,0.0706860406275,0.109249397023,0.0286987937033,0.0217996664563,0.00689912724704,0.0178282233282,23.0505926714,"validation",332.556583333,0.113404510861,1.07068604063,1.11340451086,25470138.2,27387572.55,1.01081839033,438902095,0.522251573187,376.080805724,315.569194276,0.903972054539,,,,,,,,,,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,-0.00247772662435,-0.0157382297602,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-15T14:00:00.000+09:00",371.28,373.13,367.11,369.67,26860095,-0.00162043913901,0.017813876652,0.119838841598,71.71934987,359.083796971,348.246602259,10.8371947123,8.62484894148,2.21234577082,347.803,334.5381,6.55973794803,0.014851967973,0.178548045937,-0.0966846422378,,,,,"",,,0,0.0175832499256,0.0221278437525,-0.0101171314957,1,0.00272773921733,0.016258406028,0.0628717981156,0.105016140165,0.0293158620183,0.0233312114629,0.00598465055541,0.0177448479672,23.0187630018,"validation",333.343416667,0.108976453462,1.06287179812,1.10897645346,25488591.6,27572897.2,0.974148447483,412042000,0.512020122427,378.85277301,316.75322699,0.852128178081,,,,,,,,,,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,-0.0235746156519,-0.0207216617684,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-16T14:00:00.000+09:00",370.96,376.35,370.18,376.17,27182315,0.0175832499256,0.0429177409964,0.135367620427,74.9421683603,361.712443591,350.315002092,11.3974414994,9.17936745307,2.21807404637,350.0455,335.4633,6.5683280946,0.0150608972313,0.185190431574,-0.0676262589609,,,,,"",,,0,-0.0168009144802,0.00334954940585,-0.0144615466411,1,0.00348959883139,0.0166905618525,0.074631726447,0.121344719378,0.0302986455577,0.0244021784115,0.00589646714615,0.0174610630688,23.0481183049,"validation",334.162916667,0.125708393236,1.07463172645,1.12570839324,25955588.4,27679409.4,0.982041004097,439224315,0.513897901304,382.458038608,317.632961392,0.902999905625,,,,,,,,,,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,0.0169760121337,0.0154210476917,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-17T14:00:00.000+09:00",373.61,374.37,367,369.85,40325371,-0.0168009144802,0.000486920767171,0.13218232467,66.9529452606,362.964375346,351.762038974,11.2023363726,9.58396123697,1.61837513559,352.2045,336.1749,6.75416180213,0.0152600548905,0.179668236521,1.52008414153,,,,,"",,,0,0.0205218331756,0.0236852778153,0.00757063674463,1,-0.00680543371348,0.0195922056517,0.0501001548816,0.10017136913,0.0302888640599,0.0259131032499,0.00437576081003,0.018261894828,23.4255889003,"validation",334.99425,0.104048800838,1.05010015488,1.10404880084,28407629.8,28444292.2,1.41769641222,398898944,0.473188346729,383.844480705,320.564519295,0.778848147296,,,,,,,,,,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,-0.00943408410615,-0.00194472974566,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-20T14:00:00.000+09:00",371.22,378.87,371,377.44,52528964,0.0205218331756,0.0293443874768,0.146119276084,70.9572361487,365.191394524,353.664110161,11.5272843629,9.97262586216,1.55465850076,354.6105,336.9649,6.91600738769,0.0155685271329,0.178402020614,2.42725635947,,,,,"",,,0,-0.0115779991522,0.0139359898262,-0.0110746078847,1,0.00370420440719,0.0212788968501,0.0643790863497,0.12011666497,0.0305407067691,0.0264217514364,0.00411895533267,0.0183234617097,23.7102868864,"validation",335.901916667,0.123661346579,1.06437908635,1.12366134658,34916121.4,29852003,1.75964621201,451427908,0.498030849052,386.242114866,322.978885134,0.860865230831,,,,,,,,,,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,0.0118775835248,0.0029762170767,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-21T14:00:00.000+09:00",375.67,376.2215,371.12,373.07,28423145,-0.0115779991522,0.00756204931536,0.128702387075,65.9987095468,366.403487674,355.101583482,11.3019041917,10.2384815281,1.06342266363,356.7375,337.7909,6.87343543143,0.0160762776012,0.171396992906,-0.138327843824,,,,,"",,,0,0.0128126088938,0.0154930710054,-0.00656713217359,1,-0.00468948707079,0.013516055532,0.0457829636638,0.104440646566,0.0302943259755,0.027443861817,0.00285046415854,0.0184239832509,23.0844804057,"validation",336.72475,0.107937566217,1.04578296366,1.10793756622,35063978,29715481.7,0.956509649985,423004763,0.400073696265,387.309367378,326.165632622,0.767116493047,,,,,,,,,,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,-0.0192931565061,-0.0164114718732,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-22T14:00:00.000+09:00",378,379.7899,374.965,377.85,23361184,0.0128126088938,0.0221278437525,0.109137875363,68.5847076674,368.16448957,356.786651372,11.3778381978,10.466352862,0.911485335791,358.5965,338.6267,6.8624686149,0.0151617626576,0.172655942219,-0.644963500439,,,,,"",,,0,-0.00111155220326,0.00280534603679,-0.0114066428477,1,0.0132146782105,0.0129329616426,0.0536912658099,0.115830500076,0.0301120502787,0.0276997561519,0.00241229412674,0.018161885973,22.9010836912,"validation",337.54875,0.119393865331,1.05369126581,1.11939386533,34364195.8,28130849.5,0.83044715731,446365947,0.366279390176,389.553408292,327.639591708,0.810972591616,,,,,,,,,,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,0.0123027340521,0.015750149438,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-24T14:00:00.000+09:00",377.33,377.97,375.135,377.43,10176649,-0.00111155220326,0.00334954940585,0.151087254872,68.0946447508,369.589952713,358.315788308,11.2741644055,10.6279151707,0.646249234762,361.0735,339.4013,6.57479228526,0.0117020741758,0.158241164815,-2.06832573972,,,,,"",,,0,0.00312640754577,-0.00773653392682,-0.00755106907241,0,-0.00137620748974,0.00750297737197,0.0452996412088,0.112046418208,0.0298708751436,0.0281586391402,0.0017122360034,0.0174198984852,22.0689914613,"validation",338.359416667,0.115470654602,1.04529964121,1.1154706546,30963062.6,26748254.8,0.380460298292,436189298,0.436901217944,389.641845612,332.505154388,0.78626963952,,,,,,,,,,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.00617683409315,8.9457625417e-05,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-27T14:00:00.000+09:00",376.78,380.64,376.2,378.61,22179228,0.00312640754577,0.0236852778153,0.147963979261,68.7698198825,370.977652296,359.819063248,11.1585890479,10.7340499461,0.424539101736,363.5135,340.3691,6.42230712203,0.0117319944119,0.141169643693,-0.520682239581,,,,,"",,,0,0.0108026729352,-0.0250125458916,-0.0104328992895,0,-0.00172217364809,0.0117637707654,0.0415294067483,0.112351268079,0.0294725153796,0.0283512055839,0.00112130979566,0.0169628565596,22.8511733848,"validation",339.206916667,0.116162381712,1.04152940675,1.11616238171,27333834,26364390.1,0.841257010531,458368526,0.428702517188,389.172035636,337.854964364,0.794180856889,,,,,,,,,,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,0.00351493127576,0.00895462840467,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-28T14:00:00.000+09:00",378.35,383,378.16,382.7,20453112,0.0108026729352,0.0139359898262,0.134564643799,71.0561314539,372.781090404,361.513947452,11.2671429523,10.8406685474,0.426474404969,365.783,341.4419,6.30928518474,0.0112075310269,0.131003897084,-0.714557164369,,,,,"",,,0,-0.0100600992945,-0.0266004703423,-0.0225503004965,0,-0.000686722484879,0.0127836031801,0.0462487321718,0.120834906319,0.0294411887963,0.0283268057156,0.00111438308066,0.0164862429703,22.7808969975,"validation",340.107583333,0.12523218756,1.04624873217,1.12523218756,20918663.6,26245641.6,0.77929556121,478821638,0.426117679668,389.742499244,341.823500756,0.853033254745,,,,,,,,,,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,0.000344517577509,0.00316305553317,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-29T14:00:00.000+09:00",383.76,384.3,377.44,378.85,28963399,-0.0100600992945,0.0154930710054,0.120493330573,66.1471207903,373.714768804,362.798099492,10.9166693111,10.8558687001,0.0608006109755,367.82,342.4459,6.34862195726,0.0117452757621,0.113855734865,0.285119007607,,,,,"",,,0,0.00015837402666,-0.0265276494655,-0.00942325458625,0,0.00276979357199,0.0179252678338,0.0299874938829,0.106306134779,0.0288152812752,0.0286547939821,0.000160487293059,0.0167576137185,23.1186838358,"validation",340.862583333,0.111444959125,1.02998749388,1.11144495912,21026714.4,26680547.45,1.08556239538,449858239,0.326915999994,388.759208199,346.880791801,0.763381496931,,,,,,,,,,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.00928682983189,-0.0174090777865,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-11-30T14:00:00.000+09:00",378.49,380.09,375.47,378.91,30554415,0.00015837402666,0.00280534603679,0.0948940965701,66.1863274608,374.514035141,363.991573604,10.5224615373,10.7891872676,-0.266725730224,369.462,343.6087,6.22514896031,0.0110622567808,0.102374049455,0.466595252243,,,,,"",,,0,-0.0116122562086,-0.021007627141,-0.00757435802697,0,-0.000950244159958,0.0121948000528,0.0255723186688,0.102736921388,0.0277703452993,0.0284742742803,-0.000703928981087,0.0164290965145,23.1723184603,"validation",341.62975,0.109124717622,1.02557231867,1.10912471762,22465360.6,26800327.25,1.14007619067,480412654,0.329924241877,388.37366053,350.55033947,0.749792977857,,,,,,,,,,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,-0.00598494630305,-0.0110764880909,,,0,1,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-01T14:00:00.000+09:00",376.76,378.16,371.31,374.51,33040472,-0.0116122562086,-0.00773653392682,0.0751894809371,60.6399514855,374.51341435,364.7707163,9.74269805036,10.5798894241,-0.837191373768,370.7715,344.7083,6.323352606,0.0115983554234,0.0880572720637,0.713580173282,,,,,"",,,0,-0.0143387359483,-0.000747643587621,-0.00971936663908,0,-0.00567417064738,0.0180781715975,0.0100830295748,0.0864548373219,0.026014520441,0.0282499517346,-0.0022354312936,0.0168843358148,23.2388622972,"validation",342.373083333,0.0938651962759,1.01008302957,1.09386519628,27038125.2,27234947.25,1.21316453073,447372182,0.219300973678,387.096063424,354.446936576,0.614505359279,,,,,,,,,,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.000331150660044,-0.00627366444253,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-04T14:00:00.000+09:00",369.1,369.52,362.9,369.14,32063305,-0.0143387359483,-0.0250125458916,0.0463151927438,54.623669462,373.68673522,365.094366945,8.59236827508,10.1823851943,-1.59001691924,371.5885,345.7509,6.700970277,0.0120308333283,0.0760712763309,0.540300689473,,,,,"",,,0,0.00915641761933,0.00585143847863,0.00395513897166,1,-0.0144455421751,0.0176764305359,-0.00658927819349,0.0676472570281,0.0232767196052,0.0275840743195,-0.0043073547143,0.0181529237606,23.1943987638,"validation",342.95425,0.0763534786345,0.993410721807,1.07635347863,29014940.6,27656228.85,1.15935202785,415308877,0.115257997296,385.722105732,357.454894268,0.413380207204,,,,,,,,,,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,-0.0183067839801,-0.015886049908,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-05T14:00:00.000+09:00",366.45,373.075,365.621,372.52,23065035,0.00915641761933,-0.0266004703423,0.0448489608168,57.4829672406,373.507237494,365.644413838,7.86282365598,9.71847288665,-1.85564923066,372.388,346.8505,6.75475811436,0.0119862479594,0.0662201562937,-0.556857560703,,,,,"",,,0,-0.00998604101793,0.00499302050897,-0.0122946418984,1,-0.00728720810533,0.0201928807499,0.000354468994704,0.0740073893507,0.0211071181574,0.0260884593757,-0.00498134121836,0.0181326052678,22.8741191202,"validation",343.530583333,0.0843867127793,1.00035446899,1.08438671278,29537325.2,27618065.55,0.835143031949,438373912,0.114035439749,384.717795781,360.058204219,0.505352886712,,,,,,,,,,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.0173752688887,0.0274299656327,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-06T14:00:00.000+09:00",373.54,374.18,368.03,368.8,21182072,-0.00998604101793,-0.0265276494655,0.0229384517239,53.4881363159,372.78304711,365.878160961,6.90488614922,9.15575553916,-2.25086938994,372.8015,347.9837,6.71156110619,0.0120849924755,0.0601698998892,-0.748378122769,,,,,"",,,0,0.00582971800434,0.0151030368764,-0.00284707158351,1,0.00273810802105,0.0165091807151,-0.0107335941513,0.0598197559253,0.0187225763265,0.0248258013535,-0.00610322502696,0.0181983761014,22.7789202133,"validation",344.14775,0.0716327507589,0.989266405849,1.07163275076,27981059.8,27385472.6,0.773478417166,417191840,0.029162837964,384.017214467,361.585785533,0.321611899453,,,,,,,,,,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,-0.0104270500466,-0.0175593769741,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-07T14:00:00.000+09:00",368.23,371.4527,366.32,370.95,23118864,0.00582971800434,-0.021007627141,0.0213381057269,55.4166048906,372.501039862,366.253852741,6.24718712085,8.5740418555,-2.32685473465,373.189,349.1469,6.59878531289,0.012049403918,0.0555498770825,-0.489665783909,,,,,"",,,0,0.00884216201644,-0.0135328211349,0.0100822213236,0,-0.00154555314534,0.0139172993492,-0.00599964093261,0.0624467809968,0.0168410489846,0.0231137400067,-0.0062726910221,0.0177888807464,22.8722267484,"validation",344.72925,0.0760618659426,0.994000359067,1.07606186594,26493949.6,27203024.4,0.849863737945,440310704,0.0226515217918,383.554301539,362.823698461,0.391995423794,,,,,,,,,,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,0.00715616928631,0.0135657650551,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-08T14:00:00.000+09:00",369.2,374.46,368.23,374.23,20154366,0.00884216201644,-0.000747643587621,0.0375391610524,58.2599026905,372.76703373,366.844678464,5.92235526534,8.04370453747,-2.12134927213,373.866,350.3587,6.57244350483,0.0120129575984,0.0461975652562,-0.804609870337,,,,,"",,,0,-0.00782940972129,-0.00935253720974,0.00416855944205,0,-0.00471761692951,0.016794716269,0.000973610865925,0.0681338867852,0.0158254422824,0.0214940131402,-0.00566857085784,0.0175625778394,22.7438020796,"validation",345.321416667,0.0837150027137,1.00097361087,1.08371500271,23916728.4,26968376.15,0.747333316915,460465070,0.106282808207,382.501849466,365.230150534,0.521074938918,,,,,,,,,,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.00150265173277,-0.0122719550519,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-11T14:00:00.000+09:00",368.48,371.6,366.1,371.3,27708757,-0.00782940972129,0.00585143847863,0.00440933805827,54.8921666515,372.541336233,367.174702282,5.36663395102,7.50829042018,-2.14165646916,373.9475,351.4697,6.6836975402,0.0109534164366,0.0454914070658,0.0895503230906,,,,,"",,,0,0.00829517910046,0.00363587395637,0.0308914624293,1,-0.0153648825589,0.0146968441867,-0.00707987083748,0.0564210798257,0.0144536330488,0.0202216278486,-0.00576799479979,0.0180008013472,23.0542694197,"validation",346.006083333,0.0731025201147,0.992920129163,1.07310252011,23045818.8,26950555.8,1.02813304503,432756313,0.00287855658992,382.453198972,365.441801028,0.344369051341,,,,,,,,,,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,-0.0108121132183,-0.0137063079715,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-12T14:00:00.000+09:00",370.85,374.42,370.46,374.38,24838253,0.00829517910046,0.00499302050897,0.0209992363914,57.6626751221,372.824207582,367.708428039,5.11577954292,7.02978824473,-1.91400870181,374.3325,352.5213,6.4891477159,0.0109094988787,0.0418068942182,-0.282625598532,,,,,"",,,0,-2.67108285699e-05,-0.00299161279983,0.0273785992841,0,-0.00121195798546,0.010665230272,0.00012689253538,0.0620067496631,0.0136646710372,0.0187771468688,-0.00511247583153,0.0173330512204,22.9531668069,"validation",346.761416667,0.0796472214205,1.00012689254,1.07964722142,23400462.4,27193143.15,0.913401325584,457594566,0.0852721083844,382.157339615,366.507660385,0.503035205981,,,,,,,,,,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,0.00437098611411,0.00317096479336,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-13T14:00:00.000+09:00",376.02,377.6361,370.77,374.37,30955531,-2.67108285699e-05,0.0151030368764,0.0110730007832,57.6502944845,373.0620218,368.201877814,4.86014398623,6.59585939303,-1.7357154068,374.5375,353.7409,6.51607287905,0.0107267194655,0.0405832157903,0.429849757008,,,,,"",,,0,-0.0225445414964,-0.0100168282715,0.0376632743008,0,0.00438057588546,0.0183399220044,-0.000447218235824,0.0583169772,0.0129821940493,0.0176185575581,-0.00463636350883,0.0174054354757,23.173306862,"validation",347.523416667,0.0772511492631,0.999552781764,1.07725114926,25355154.2,27356726.6,1.13155098754,426639035,-0.0224132444267,382.137468092,366.937531908,0.488980216892,,,,,,,,,,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.00968034206915,0.0121467671889,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-14T14:00:00.000+09:00",373.31,373.76,364.13,365.93,43277461,-0.0225445414964,-0.0135328211349,-0.0101171314957,48.236746096,371.964787677,368.033590568,3.93119710863,6.06292693615,-2.13172982751,374.3505,354.6804,6.7820676734,0.0118542036568,0.0439584640442,1.66667119022,,,,,"",,,0,0.0131172628645,0.0207963271664,0.0665154537753,1,-0.00283142345808,0.0257232150012,-0.0224936256263,0.031717568831,0.0107430303846,0.0165685429895,-0.00582551260491,0.0185337842577,23.4855845846,"validation",348.276083333,0.0506894314927,0.977506374374,1.05068943149,29386873.6,28177594.9,1.53588200674,383361574,-0.0508922534052,382.578436497,366.122563503,-0.0117018102283,,,,,,,,,,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,-0.0358956125295,-0.0361462103536,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-15T14:00:00.000+09:00",366.85,372.4,366.28,370.73,78502324,0.0131172628645,-0.00935253720974,-0.0144615466411,52.9428442136,371.774820342,368.2333246,3.54149574176,5.55864069727,-2.01714495551,374.0785,355.7078,6.7597771253,0.0115508127403,0.0445276308319,3.35965440397,,,,,"",,,0,0.00517897121895,0.0103849162463,0.0505489170016,1,0.00251414204903,0.0167245101522,-0.00895132973427,0.0422318543479,0.0095527627701,0.0149937709311,-0.00544100816095,0.0182336933221,24.0941128223,"validation",349.129416667,0.0618698462581,0.991048670266,1.06186984626,41056465.2,30743595.35,2.55345294219,461863898,0.0368199989986,382.406914675,365.750085325,0.29897134505,,,,,,,,,,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,0.00549987730214,0.0158296434543,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-18T14:00:00.000+09:00",369.45,373,368.68,372.65,21802878,0.00517897121895,0.00363587395637,0.00757063674463,54.7163220939,371.909463366,368.560485741,3.34897762536,5.11670808289,-1.76773045753,374.2185,356.6156,6.58550733064,0.0109952046746,0.0434568846381,-0.565833404172,,,,,"",,,0,0.0016369247283,0.0053938011539,0.0569435126795,1,-0.0034526474793,0.0116526852426,-0.00419140154749,0.0449626993323,0.00898692506469,0.0137305999809,-0.00474367491622,0.0176720980294,22.8181921788,"validation",350.05675,0.0645416778851,0.995808598453,1.06454167789,39875289.4,29817470.7,0.731211517548,483666776,0.142144571639,382.349685092,366.087314908,0.403550344614,,,,,,,,,,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,0.00389169883211,-0.00991091199848,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-19T14:00:00.000+09:00",371.49,373.26,369.84,373.26,20603658,0.0016369247283,-0.00299161279983,-0.0110746078847,55.29281074,372.117238233,368.908597908,3.20864032475,4.73509453126,-1.52645420651,374.0095,357.4844,6.35939966416,0.00999531079254,0.0427962289066,-0.573329392066,,,,,"",,,0,-0.00707281787494,0.00217006912072,0.0680758720463,1,-0.00311284046693,0.00917751241111,-0.00200395979247,0.0441294780975,0.00859626084968,0.0126857807728,-0.00408951992313,0.0170374528858,22.7632544187,"validation",350.985416667,0.0634629881346,0.997996040208,1.06346298813,39028370.4,28221205.4,0.730077178064,504270434,0.0936220215455,382.012598088,366.006401912,0.453174383733,,,,,,,,,,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,0.000978532763017,-0.00698862758909,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-20T14:00:00.000+09:00",375,376.03,370.53,370.62,26316650,-0.00707281787494,-0.0100168282715,-0.00656713217359,52.1957953701,371.886893889,369.035368433,2.85152545591,4.35838071619,-1.50685526028,373.887,358.329,6.29801397387,0.00979195754759,0.0434936363116,-0.135353359498,,,,,"",,,0,0.0078786897631,0.0125735254439,0.0698559171119,1,0.00466162996303,0.0147350372395,-0.00873793418867,0.0343008799176,0.00769393302009,0.0117597018946,-0.00406576887454,0.0169931843232,23.0008896557,"validation",351.960083333,0.0530171390174,0.991262065811,1.05301713902,38100594.2,28115880.65,0.936006605221,477953784,0.0977188331463,382.0178526,365.7561474,0.299098559475,,,,,,,,,,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.0248844236447,-0.0125254568124,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-21T14:00:00.000+09:00",372.56,374.41,370.04,373.54,17708006,0.0078786897631,0.0207963271664,-0.0114066428477,55.1856843993,372.141217906,369.369044846,2.77217306059,4.04113918507,-1.26896612448,373.6715,359.1514,6.16029869002,0.0095172651556,0.0424177414379,-0.752797789947,,,,,"",,,0,0.00278417304706,0.00669272367083,0.0678909889168,1,0.00523447196589,0.0117910528304,-0.000351913378462,0.0400627701855,0.00742135530489,0.0108184911524,-0.00339713584752,0.0164916707448,22.6125525057,"validation",352.972583333,0.0582691620761,0.999648086622,1.05826916208,32986703.2,27833221.75,0.636218335019,495661790,0.0885557616053,381.596650535,365.746349465,0.491703627621,,,,,,,,,,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.0133409549966,0.0119807547009,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-22T14:00:00.000+09:00",373.68,375.18,372.71,374.58,17107484,0.00278417304706,0.0103849162463,-0.00755106907241,56.2355781241,372.516415152,369.755041524,2.76137362767,3.78518607359,-1.02381244592,373.529,360.0198,5.89670592645,0.00954315881803,0.0414975236384,-0.846842668654,,,,,"",,,0,0.000213572534572,-0.00990442629078,0.0746969939666,0,0.000374792525566,0.00661241098678,0.00281370388912,0.0404427756473,0.00737191955702,0.0101051472945,-0.00273322773752,0.0157421803792,22.580831985,"validation",353.98825,0.0581707161184,1.00281370389,1.05817071612,20707735.2,28179763.5,0.607084016159,512769274,0.135877605928,381.279264254,365.778735746,0.567804139679,,,,,,,,,,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,0.00298032538435,0.00839247612814,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-26T14:00:00.000+09:00",375,376.94,373.5,374.66,12673050,0.000213572534572,0.0053938011539,-0.0104328992895,56.320349466,372.846197436,370.118371781,2.72782565455,3.57371398978,-0.845888335228,373.3315,360.9584,5.7212269317,0.00951142352422,0.0397309462467,-1.11744073811,,,,,"",,,0,-0.00157476111675,-0.0108364917525,0.0806331073507,0,0.0011212558065,0.0091836189866,0.00355849961763,0.0379589448535,0.00728080300687,0.00953855226013,-0.00225774925327,0.0152704503595,22.2810071977,"validation",354.970083333,0.0554692285101,1.00355849962,1.05546922851,18881769.6,27704454.6,0.457437267146,525442324,0.121052370401,380.747906879,365.915093121,0.589564934989,,,,,,,,,,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,-0.000971266146564,0.00756186768329,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-27T14:00:00.000+09:00",373.69,375.06,372.8116,374.07,14905412,-0.00157476111675,0.00217006912072,-0.0225503004965,55.4670342008,373.034474753,370.411084983,2.62338977072,3.38364914597,-0.760259375248,372.9,361.787,5.47316786515,0.0091531753849,0.0325418315623,-0.917070060581,,,,,"",,,0,0.00323468869463,-0.0163873071885,0.0798246317534,0,-0.0025890140394,0.00600117439812,0.00313757039421,0.0339509158704,0.00701309853963,0.00904549722236,-0.00203239868273,0.0146314001795,22.4416778723,"validation",355.84125,0.0512271975214,1.00313757039,1.05122719752,17742120.4,27427069.6,0.54345623566,510536912,0.0578174673097,378.967424495,366.832575505,0.596416527392,,,,,,,,,,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,-0.0057667391079,-0.0150717080956,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-28T14:00:00.000+09:00",375.37,376.458,374.16,375.28,14327013,0.00323468869463,0.0125735254439,-0.00942325458625,56.9089801741,373.379940176,370.771745354,2.60819482161,3.2285582811,-0.620363459484,372.7215,362.6514,5.25279873192,0.00895884958824,0.0297500285828,-0.887169014499,,,,,"",,,0,0.00202515455127,-0.0200650181198,0.091771477297,0,0.0034752853744,0.00614323522335,0.00686437460678,0.0348229732465,0.00694999685998,0.00860306512763,-0.00165306826765,0.0139970121827,22.4053297485,"validation",356.87275,0.0515793094317,1.00686437461,1.05157930943,15344193,26695250.3,0.536687719313,524863925,0.140485077227,378.265737639,367.177262361,0.730735059218,,,,,,,,,,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.0127515366737,-0.00465095780045,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2023-12-29T14:00:00.000+09:00",376,377.16,373.48,376.04,18730838,0.00202515455127,0.00669272367083,-0.00757435802697,57.8325247738,373.789180149,371.161986439,2.62719370967,3.10828536681,-0.481091657139,372.578,363.57,5.14045596536,0.00897423566534,0.0269467273054,-0.526075199301,,,,,"",,,0,-0.0137485373896,-0.00359004361238,0.0865599404319,0,0.00191856746962,0.0098060115114,0.00929201402123,0.0342987595236,0.00698647407104,0.00826583705673,-0.00127936298569,0.0136699711875,22.6753773353,"validation",357.824166667,0.0509072193279,1.00929201402,1.05090721933,15548759.4,26104071.45,0.717544695504,543594763,0.121019644619,377.597878883,367.558121117,0.844829036784,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-02T14:00:00.000+09:00",373.86,375.9,366.771,370.87,25258633,-0.0137485373896,-0.00990442629078,-0.00971936663908,49.9843793983,373.340075511,371.140357814,2.19971769651,2.92657183275,-0.726854136246,372.396,364.361,5.43535196783,0.00911931104218,0.0268013205951,-0.0327710071469,,,,,"",,,0,-0.000728017903848,0.0132661040257,0.0720198452288,1,-0.00579725561111,0.0242766726944,-0.00409778837581,0.0178641512127,0.00593123654247,0.00789109885607,-0.0019598623136,0.0146556798011,22.9605301532,"validation",358.682666667,0.0339780381544,0.995902211624,1.03397803815,17178989.2,25714979.5,0.982253670472,518336130,0.137981731621,377.386352292,367.405647708,0.347104982709,,,,,,,,,,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.0192206533247,-0.0280116667387,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-03T14:00:00.000+09:00",369.01,373.2562,368.51,370.6,23083465,-0.000728017903848,-0.0108364917525,0.00395513897166,49.6057755406,372.918525432,371.100331309,1.8181941227,2.70489629074,-0.886702168045,372.469,365.2396,5.38612682727,0.00854709681333,0.0259784847547,-0.157491989022,,,,,"",,,0,-0.00717754991905,0.0328386400432,0.0895304910955,1,-0.00501523444873,0.0127974762046,-0.00501786725875,0.0146763932498,0.00490608236021,0.00729869479423,-0.00239261243401,0.014533531644,22.8697504323,"validation",359.405,0.0311487041082,0.994982132741,1.03114870411,19261072.2,25265987.5,0.913618159591,495252665,0.158204360704,377.307090119,367.630909881,0.306845268069,,,,,,,,,,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,0.02268188767,0.00764580026142,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-04T14:00:00.000+09:00",370.665,373.1,367.17,367.94,20901502,-0.00717754991905,-0.0163873071885,-0.0122946418984,45.9158632733,372.152598443,370.866232694,1.28636574865,2.42119018232,-1.13482443367,372.24,366.012,5.42497491104,0.00843517125554,0.0280725533773,-0.306580460051,,,,,"",,,0,-0.00051638854161,0.0453606566288,0.11762787411,1,0.00017539125742,0.0160010793308,-0.0115516870836,0.00526758685508,0.00349612912065,0.00658039403795,-0.00308426491729,0.0147441835925,22.7632514619,"validation",360.040333333,0.0219410603071,0.988448312916,1.02194106031,20460290.2,25157810.85,0.830815611288,474351163,0.0715031431282,377.464863635,367.015136365,0.0885060069762,,,,,,,,,,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,0.000604416935677,-0.00107362252366,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-05T14:00:00.000+09:00",368.97,372.06,366.5,367.75,21004575,-0.00051638854161,-0.0200650181198,-0.00284707158351,45.6546319262,371.475275605,370.635400642,0.839874962739,2.10492713841,-1.26505217567,372.1875,366.7564,5.43461956025,0.00815517671122,0.0289146913069,-0.298461104232,,,,,"",,,0,0.0188715159755,0.0563426240653,0.10305914344,1,0.00279936946241,0.0151111594282,-0.0119227539882,0.00270915517766,0.00228382042893,0.0057237991527,-0.00343997872377,0.0147780273562,22.7676541887,"validation",360.696333333,0.0195556927388,0.988077246012,1.01955569274,21795802.6,25148936,0.835207302607,453346588,0.0718812676608,377.568343335,366.806656665,0.0876575730411,,,,,,,,,,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.00293932498206,-0.0144615544868,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-08T14:00:00.000+09:00",369.3,375.2,369.01,374.69,23133967,0.0188715159755,-0.00359004361238,0.0100822213236,55.5928026587,371.969848589,370.935741336,1.0341072534,1.89076316141,-0.856655908004,372.3745,367.4368,5.57857530595,0.00907366588919,0.0292998370689,-0.145165930779,,,,,"",,,0,0.00293576022846,0.0415810403267,0.0822012863968,1,0.00421481985044,0.0168320870156,0.00621820237422,0.0197399933812,0.00275990086045,0.00504620662789,-0.00228630576744,0.0148885086497,22.8829115459,"validation",361.400833333,0.0367712673601,1.00621820237,1.03677126736,22676428.4,25149691.15,0.919850938209,476480555,0.0719091355521,377.829756089,366.919243911,0.712226517151,,,,,,,,,,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.0228512218031,0.0177216064882,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-09T14:00:00.000+09:00",372.01,375.99,371.19,375.79,20829953,0.00293576022846,0.0132661040257,0.00416855944205,56.9370092047,372.557564191,371.295316052,1.26224813921,1.76506015697,-0.502812017757,372.4525,368.3948,5.52296278409,0.00889306731547,0.0300805528419,-0.313783314806,,,,,"",,,0,0.0185742036776,0.0364033103595,0.101812182336,1,-0.00715257946569,0.0128105900878,0.00896087420544,0.0200741161384,0.00335891891538,0.00469693221471,-0.00133801329933,0.0146969392057,22.7809330337,"validation",362.144666667,0.037679233161,1.00896087421,1.03767923316,21790692.4,25183470.5,0.827127976662,497310508,0.0731540118746,378.054288554,366.850711446,0.797895928062,,,,,,,,,,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,0.00549824513783,-0.00309148748005,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-10T14:00:00.000+09:00",376.37,384.17,376.32,382.77,25514245,0.0185742036776,0.0328386400432,0.0308914624293,64.3179237786,374.128708161,372.14529264,1.98341552109,1.80873122979,0.1746842913,373.026,369.454,5.72703687094,0.00953283442772,0.0383225431029,0.0317762739807,,,,,"",,,0,0.00485931499334,0.0289991378635,0.0818768451028,1,0.0015434152053,0.0208893264855,0.0261215035949,0.0360423760468,0.00518174235465,0.0047253735397,0.000456368814953,0.0149620839432,23.0021817683,"validation",363.062,0.0542827395872,1.02612150359,1.05428273959,22276848.4,25073744.9,1.01756818145,522824753,0.179607075766,380.173652482,365.878347518,1.18162239455,,,,,,,,,,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.0260939987768,0.0289513062278,,,1,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-11T14:00:00.000+09:00",386,390.68,380.38,384.63,27850846,0.00485931499334,0.0453606566288,0.0273785992841,65.9907295222,375.744291521,373.070085778,2.67420574312,1.98182613246,0.692379610665,373.5385,370.4004,6.05367709445,0.00944056431794,0.0468614020018,0.189287991315,,,,,"",,,0,0.00998362062242,0.0365026129007,0.0933884512389,1,0.00843848786478,0.0269091099093,0.0296930570744,0.0384168051654,0.00695267073063,0.00515255214741,0.00180011858322,0.015738962365,23.0946557342,"validation",363.9285,0.0568834262774,1.02969305707,1.05688342628,23666717.2,25224374.55,1.10412434389,550675599,0.184506126833,382.290768906,364.786231094,1.13363569603,,,,,,,,,,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,0.00553201894852,-0.00321643946717,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-12T14:00:00.000+09:00",385.49,388.68,384.65,388.47,21661153,0.00998362062242,0.0563426240653,0.0376632743008,69.2009554756,377.702092826,374.210820165,3.49127266075,2.28371543812,1.20755722263,374.2435,371.4076,5.91055730199,0.00961560442651,0.058313511428,-0.224019862443,,,,,"",,,0,0.00463356243725,0.0206965788864,0.0689628542745,1,0.00223591503523,0.0104776018511,0.0380140202836,0.0459398246024,0.00898723881058,0.00587874337301,0.00310849543757,0.0152149646098,22.8532469768,"validation",364.868666667,0.0646844618063,1.03801402028,1.06468446181,23798032.8,24759655.65,0.874856795514,572336752,0.294224037401,385.155226307,363.331773693,1.15189043418,,,,,,,,,,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,0.0159751097161,0.0263570016973,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-16T14:00:00.000+09:00",393.66,394.03,387.6229,390.27,27202268,0.00463356243725,0.0415810403267,0.0665154537753,70.6017847682,379.635617006,375.400389042,4.23522796475,2.67401794344,1.5612100213,375.4605,372.2916,5.94602463756,0.00781789018212,0.0653891221137,0.246238643322,,,,,"",,,0,-0.00204986291542,0.0221128962001,0.0411253747406,1,0.0133601050274,0.0164931654954,0.0394435633043,0.0482911782055,0.0108520459291,0.00685171277178,0.00400033315731,0.0152356692484,23.0856497175,"validation",365.871333333,0.0666864671916,1.0394435633,1.06668646719,24611693,23955896,1.13551453054,599539020,0.451198832221,387.736016242,363.184983758,1.10321292027,,,,,,,,,,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.0158766789975,0.0103098951541,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-17T14:00:00.000+09:00",387.98,390.11,384.81,389.47,22234108,-0.00204986291542,0.0364033103595,0.0505489170016,69.0975596184,381.148599005,376.442582446,4.70601655945,3.08041766664,1.62559889281,376.3975,373.1146,5.91130859202,0.00755571824693,0.0716744231552,0.262595543591,,,,,"",,,0,0.0112974041646,0.0336097773898,0.0514031889491,1,-0.00586773259538,0.0135803418146,0.0347305707397,0.043834789633,0.0120831297904,0.00790925531271,0.00417387447764,0.0151778277968,22.8819249048,"validation",366.8405,0.0616875726644,1.03473057074,1.06168757266,24892524,21142485.2,1.05163171641,577304912,0.273007200686,389.886536845,362.908463155,0.98456017099,,,,,,,,,,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,0.022649947702,0.0234288872454,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-18T14:00:00.000+09:00",391.72,393.99,390.12,393.87,23392068,0.0112974041646,0.0289991378635,0.0569435126795,72.5603280775,383.10573762,377.733502265,5.37223535519,3.53878120435,1.83345415084,377.4585,373.936,5.81192940688,0.00777868430699,0.0813468420439,0.518670139799,,,,,"",,,0,0.0121867621296,0.0279279965471,0.0322187523802,1,0.0057770816751,0.00993658048117,0.0434789519907,0.0533085875658,0.0136396154954,0.00898464265964,0.0046549728358,0.0147559585825,22.9439284542,"validation",367.9605,0.0704138080038,1.04347895199,1.070413808,24468088.6,21221944.7,1.10225845608,600696980,0.275729217219,392.811028489,362.105971511,1.034488505,,,,,,,,,,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,0.00959782700629,0.00255843291441,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-19T14:00:00.000+09:00",395.76,398.67,393.5,398.67,29331136,0.0121867621296,0.0365026129007,0.0680758720463,75.7524000716,385.500239525,379.284353949,6.21588557573,4.07420207863,2.1416834971,378.729,374.7788,5.76607730638,0.00803519823085,0.0938298763159,1.69116457288,,,,,"",,,0,-0.00541801489954,0.0131938696165,0.0135199538465,1,0.00479853758854,0.0131261583771,0.0526524242928,0.0637474691738,0.0155915558626,0.0102194849841,0.00537207087842,0.0144632836842,23.182294179,"validation",369.116333333,0.080065995454,1.05265242429,1.08006599545,24764146.6,21658318.6,1.35426653111,630028116,0.290321895071,396.497047614,360.960952386,1.06114775336,,,,,,,,,,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,-0.00121465751922,0.00940214180191,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-22T14:00:00.000+09:00",400.02,400.62,393.59,396.51,27016902,-0.00541801489954,0.0206965788864,0.0698559171119,71.7097234045,387.194048828,380.56032773,6.63372109808,4.58610588252,2.04761521556,380.0235,375.4984,5.85635749879,0.00793554882494,0.0997278571595,1.16353152544,,,,,"",,,0,0.00602759072911,0.0333156793019,0.015838188192,1,0.00338625931221,0.0176336318258,0.0433828434294,0.0559565633302,0.0167302743892,0.0115661796235,0.00516409476573,0.0147697599021,23.0946744896,"validation",370.216,0.0710234025542,1.04338284343,1.07102340255,25835296.4,21693331.2,1.24540125954,603011214,0.288239341499,398.972964663,361.074035337,0.935012289094,,,,,,,,,,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,-0.00202501765762,-0.00188163648332,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-23T14:00:00.000+09:00",395.75,399.38,393.93,398.9,20525882,0.00602759072911,0.0221128962001,0.0678909889168,73.4011908265,388.994964393,381.918821973,7.07614242074,5.08411319016,1.99202923058,381.2915,376.2124,5.82733196316,0.00789361151044,0.106920917563,-0.291188739289,,,,,"",,,0,0.00917523188769,0.0242918024568,0.0082226121835,1,-0.00191672341177,0.013744924466,0.0461812025707,0.0603052956256,0.0177391386832,0.0127453326402,0.00499380604306,0.0146085032919,22.8259079434,"validation",371.1865,0.074661928707,1.04618120257,1.07466192871,24500019.2,21834225,0.940078340312,623537096,0.292832253034,401.675518519,360.907481481,0.931919250447,,,,,,,,,,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,0.000241075015029,0.00552740613718,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-24T14:00:00.000+09:00",401.54,405.63,400.45,402.56,24866953,0.00917523188769,0.0336097773898,0.0746969939666,75.7885367344,391.081892948,383.447798123,7.63409482543,5.59410951722,2.03998530822,382.6905,377.0498,5.8918082515,0.00799414577119,0.115584359887,0.600765990814,,,,,"",,,0,0.00573827503975,-0.0123708267091,0.0225804848967,0,0.00661820005014,0.0129857107044,0.0519205467604,0.0676573757631,0.0189638683064,0.0138963372347,0.00506753107169,0.0146358511812,23.0268944454,"validation",372.431,0.0808982066477,1.05192054676,1.08089820665,25026588.2,22222198.45,1.11901408207,648404049,0.305178570215,404.807018239,360.573981761,0.949200452476,,,,,,,,,,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,0.0127740231457,0.013817481117,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-25T14:00:00.000+09:00",404.32,407.01,402.5294,404.87,21021155,0.00573827503975,0.0279279965471,0.0806331073507,77.1806422394,393.203140187,385.034627891,8.16851229549,6.10899007287,2.05952222262,384.201,377.7538,5.79100766211,0.00796636889637,0.123790880679,-0.421853585414,,,,,"",,,0,-0.00232173290192,-0.00269222219478,0.0135105095463,0,0.0043720190779,0.0111302662957,0.053797361277,0.0717827325628,0.0201756422938,0.0150887694146,0.00508687287925,0.0143033755579,22.8646058976,"validation",373.682,0.0834613387854,1.05379736128,1.08346133879,24552405.6,22639603.7,0.928512498653,669425204,0.317988958437,407.981290074,360.420709926,0.934582587844,,,,,,,,,,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,0.00547508411295,0.0206507970139,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-26T14:00:00.000+09:00",404.37,406.17,402.43,403.93,17803271,-0.00232173290192,0.0131938696165,0.0798246317534,75.2837063116,394.853426312,386.434285085,8.41914122735,6.57102030377,1.84812092359,385.694,378.4988,5.64450711482,0.00799372993994,0.128480668793,-1.38815326806,,,,,"",,,0,0.0143341668111,0.018047681529,0.00893719208774,1,-0.00123496430953,0.0092375330353,0.0472810051492,0.067189644987,0.0208430699066,0.0162677204064,0.00457534950013,0.0139739734974,22.6961343582,"validation",374.792333333,0.0777434970655,1.04728100515,1.07774349707,22246832.6,22784496.65,0.781376533065,651621933,0.309607500151,410.471111535,360.916888465,0.86800092647,,,,,,,,,,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,-0.00564921009129,-0.0187103992287,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-29T14:00:00.000+09:00",406.06,409.98,404.33,409.72,24510236,0.0143341668111,0.0333156793019,0.091771477297,78.7484442816,397.140591495,388.159152856,8.98143863861,7.05310397074,1.92833466788,387.416,379.2878,5.67347089233,0.00830881012523,0.136174494278,0.401318556902,,,,,"",,,0,-0.00275798106024,-0.00993361319926,-0.0054671482964,0,0.00527319089941,0.0139875721041,0.0575711896256,0.080235114338,0.0219209182823,0.0172144488205,0.00470646946177,0.0138471905016,23.0300753838,"validation",375.985833333,0.0897219088485,1.05757118963,1.08972190885,21745499.4,23293657.8,1.05222787294,676132169,0.324698347719,413.794088938,361.037911062,0.922775130768,,,,,,,,,,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,0.00542173378545,0.0359528185716,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-30T14:00:00.000+09:00",412.26,413.05,406.4501,408.59,33477610,-0.00275798106024,0.0242918024568,0.0865599404319,76.494708471,398.902038957,389.672548941,9.22949001623,7.48838117984,1.74110883639,389.0435,380.0662,5.73964440002,0.00844246950208,0.140692473621,2.64136697569,,,,,"",,,0,-0.0269463276145,-0.0075870677207,-0.0021292738442,0,0.00619935565752,0.0161083178756,0.0502424536074,0.0750495571561,0.0225886341228,0.0183273726225,0.00426126150026,0.0140474421793,23.3390996235,"validation",377.027833333,0.0837130945682,1.05024245361,1.08371309457,24335845,24030996.4,1.39310120324,642654559,0.206108382589,416.41124618,361.67575382,0.85710832509,,,,,,,,,,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,-0.0020221723705,-0.00241615914945,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-01-31T14:00:00.000+09:00",406.96,415.32,397.21,397.58,47871097,-0.0269463276145,-0.0123708267091,0.0720198452288,58.8285311147,398.698648348,390.258286056,8.44036229195,7.67877740226,0.761584889693,390.379,380.4944,6.62324122859,0.0101602352355,0.134613047791,3.59722886406,,,,,"",,,0,0.015594345792,0.0414256250314,0.0403943860355,1,-0.00398932915637,0.0443231601361,0.0184461766642,0.044903683208,0.0212293432566,0.0193137919469,0.00191555130966,0.0166588893521,23.6694186491,"validation",377.848833333,0.0522197369054,1.01844617666,1.05221973691,28936673.8,25161619.6,1.90254434178,594783462,0.151912581971,416.654053492,364.103946508,0.637031119694,,,,,,,,,,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.0262579999705,-0.00298618790806,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-01T14:00:00.000+09:00",401.83,408,401.8,403.78,30657726,0.015594345792,-0.00269222219478,0.0895304910955,63.8864353727,399.480394756,391.259894497,8.22050025963,7.78712197373,0.433378285899,392.038,381.173,6.89443828369,0.0104368065521,0.128761745,0.799148282765,,,,,"",,,0,0.0184258754767,0.0255832383971,0.0290257070682,1,0.0106896725187,0.015594345792,0.0299511782021,0.0593090276594,0.0203588594275,0.0192855564261,0.00107330300139,0.0170747394217,23.2392654356,"validation",378.6985,0.0662307878167,1.0299511782,1.06623078782,30863988,25540332.65,1.20036518005,625441188,0.254868495223,417.277748493,366.798251507,0.73260929092,,,,,,,,,,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.00257480309727,0.0162324519929,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-02T14:00:00.000+09:00",403.81,412.65,403.56,411.22,28256670,0.0184258754767,0.018047681529,0.11762787411,68.8342926152,401.286487871,392.73842083,8.54806704047,7.93931098708,0.608756053389,394.202,381.8486,7.05126412057,0.0105141488725,0.121739657913,0.370587194408,,,,,"",,,0,-0.0135450610379,0.0226885851855,0.00899761684743,1,7.4297884987e-05,0.022512259151,0.0431707601686,0.0769189673604,0.0207870897341,0.0193067238633,0.0014803658708,0.0171471818505,23.1759684451,"validation",379.61,0.083269671505,1.04317076017,1.0832696715,32954667.8,25908091.05,1.09065040514,653697858,0.346121014192,418.197008314,370.206991686,0.854615422031,,,,,,,,,,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.0102274760017,-0.00165600450773,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-05T14:00:00.000+09:00",409.9,411.16,403.99,405.65,25352286,-0.0135450610379,-0.00993361319926,0.10305914344,61.987064228,401.957797429,393.694834102,8.26296332699,8.00404145506,0.258921871927,396.097,382.5002,7.0640309691,0.0112525545668,0.106833018698,-0.123921994505,,,,,"",,,0,-0.000394428694687,0.0236903734747,-0.00739553802539,1,-0.00320996060503,0.0174359223773,0.0241178297235,0.0605223212955,0.0203696864957,0.0197313976459,0.000638288849813,0.0174141032148,23.0538701804,"validation",380.362,0.0664840336311,1.02411782972,1.06648403363,33123077.8,26125476.6,0.970404727468,628345572,0.334920175198,417.255119104,374.938880896,0.725752581154,,,,,,,,,,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,-0.00436832864287,-0.00522369427181,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-06T14:00:00.000+09:00",405.88,407.97,402.91,405.49,18382624,-0.000394428694687,-0.0075870677207,0.0822012863968,61.7969011804,402.501213209,394.568550095,7.9326631147,7.98976578699,-0.0571026722936,397.637,383.053,6.92088589988,0.0108391616841,0.0959836577522,-1.1661289901,,,,,"",,,0,0.0211102616587,0.00204690621224,-0.00838491701398,1,0.000566991248613,0.0124738074695,0.0197491682112,0.058574139871,0.0195631535049,0.019703977378,-0.000140823873076,0.0170679570393,22.732012641,"validation",381.066833333,0.0640915569928,1.01974916821,1.06409155699,30104080.6,25887909.45,0.710085302002,609962948,0.2578083666,416.720326859,378.553673141,0.705755528323,,,,,,,,,,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.00543659885508,0.000793704821817,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-07T14:00:00.000+09:00",407.44,414.3,407.4,414.05,22340526,0.0211102616587,0.0414256250314,0.101812182336,67.5351224984,404.277949639,396.011620458,8.26632918068,8.04507846573,0.221250714952,399.55,383.7854,7.05582262132,0.01145481704,0.0878419301629,-0.56741620334,,,,,"",,,0,0.00014491003502,-0.0110131626615,-0.0118584711991,0,0.00480899652273,0.0170164492343,0.0362908271806,0.078858132696,0.0199645675176,0.0194302100368,0.000534357480865,0.0170409917192,22.9478996361,"validation",381.956166667,0.0840249121082,1.03629082718,1.08402491211,24997966.4,25963438.1,0.860461003429,632303474,0.259967430893,417.098621598,382.001378402,0.913137861535,,,,,,,,,,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,0.00815319310816,0.0150510073559,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-08T14:00:00.000+09:00",414.05,415.56,412.53,414.11,21225257,0.00014491003502,0.0255832383971,0.0818768451028,67.5718898638,405.790572771,397.352241165,8.43833160639,8.12372909386,0.314602512527,401.117,384.4954,6.76826386265,0.0110540411274,0.084058978591,-0.699412519906,,,,,"",,,0,0.0155514235348,-0.018231870759,-0.0190529086475,0,0,0.00731795676851,0.0323920452137,0.0770219877793,0.0203770293072,0.0196173217113,0.000759707595873,0.0163441207956,22.8968340376,"validation",382.696833333,0.0820836859115,1.03239204521,1.08208368591,23111472.6,25748988.7,0.824314199183,653528731,0.253804099887,417.975742658,384.258257342,0.885349022278,,,,,,,,,,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,-0.00397069477495,-0.01791105607,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-09T14:00:00.000+09:00",415.25,420.82,415.09,420.55,22032844,0.0155514235348,0.0226885851855,0.0933884512389,71.3256126039,408.061253883,399.070593671,8.99066021221,8.29711531753,0.693544894679,402.913,385.2524,6.76410215818,0.0113374029302,0.0848918336938,-0.527155816672,,,,,"",,,0,-0.0125787659018,-0.0392105576031,-0.0381167518725,0,0.00275289174374,0.0138369032383,0.0437737178994,0.0916220119589,0.0213783383955,0.0197292006124,0.00164913778309,0.0160839428324,22.9496081856,"validation",383.594666667,0.0963395389578,1.0437737179,1.09633953896,21866707.4,25458088.6,0.865455547201,675561575,0.245277597156,420.015011695,385.810988305,1.01564109284,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-12T14:00:00.000+09:00",420.555,420.74,414.75,415.26,21202921,-0.0125787659018,0.0236903734747,0.0689628542745,64.7003697461,409.168753286,400.269808955,8.89894433116,8.41748112026,0.481463210906,404.2525,385.9806,6.70880914688,0.0118503851012,0.0819047589397,-0.649942911732,,,,,"",,,0,-0.0215286808265,-0.0300293791841,4.81625969271e-05,0,1.18891927239e-05,0.0142432528831,0.0272292688357,0.0758571803868,0.021429813445,0.0202703875169,0.00115942592811,0.0161556835401,22.8985543434,"validation",384.3445,0.0804369517451,1.02722926884,1.08043695175,21036834.4,25435177,0.833606190356,654358654,0.16123713627,420.807601782,387.697398218,0.832450387355,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-13T14:00:00.000+09:00",404.94,410.071,403.39,406.32,27824936,-0.0215286808265,0.00204690621224,0.0411253747406,55.3442581604,408.73048355,400.717971254,8.01251229523,8.33648735525,-0.323975060022,405.055,386.5288,7.07746563639,0.0130285648915,0.0754093447784,0.361664178209,,,,,"",,,0,0.00780173262453,-0.0101890135854,0.021608584367,0,-0.0248519000144,0.0160887155035,0.00312303267458,0.051202394233,0.0197197093306,0.0205170490137,-0.000797339683063,0.0174184525408,23.1485841816,"validation",384.955333333,0.0554990795469,1.00312303267,1.05549907955,22925296.8,25466310.4,1.09261748416,626533718,0.0530008029746,420.327466075,389.782533925,0.541414398756,,,,,,,,,,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.0327181538679,-0.0439947458172,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-14T14:00:00.000+09:00",408.07,409.84,404.57,409.49,20401190,0.00780173262453,-0.0110131626615,0.0514031889491,57.6811005494,408.847332234,401.367751161,7.47958107283,8.16510609876,-0.685525025938,406.056,387.2284,6.94836094807,0.0130484884965,0.0669198185714,-0.755962811485,,,,,"",,,0,-0.00715524188625,0.00527485408679,0.0384136364746,1,0.00430695018704,0.012970072849,0.00845696160136,0.0574895849581,0.0182656012914,0.0199396959603,-0.00167409466883,0.0169683287701,22.8460162735,"validation",385.510666667,0.0622014782124,1.0084569616,1.06220147821,22537429.6,25374664.5,0.803998413457,646934908,0.137203776625,419.642596925,392.469403075,0.62637454467,,,,,,,,,,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0188296458505,-0.00184152596862,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-15T14:00:00.000+09:00",408.14,409.13,404.29,406.56,21825525,-0.00715524188625,-0.018231870759,0.0322187523802,54.8253106319,408.495434967,401.752362186,6.74307278094,7.8806994352,-1.13762665426,406.6905,387.9768,6.82347802321,0.0130529036085,0.0608959644323,-0.524975706616,,,,,"",,,0,-0.00614915387643,0.00929752066116,0.0242522628886,1,-0.00329678380424,0.0118195804537,-0.000320882833506,0.0478977093476,0.016585676852,0.0193838533924,-0.00279817654038,0.0167834465349,22.9063222341,"validation",386.1225,0.0529300934289,0.999679117166,1.05293009343,22657483.2,25296337.35,0.862793877945,625109383,0.0482528412359,419.073405111,394.307594889,0.494730638779,,,,,,,,,,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,-0.0046289293104,-0.0140812936851,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-16T14:00:00.000+09:00",407.96,408.29,403.44,404.06,22296495,-0.00614915387643,-0.0392105576031,0.0135199538465,52.4396452184,407.813060357,401.923298321,5.88976203624,7.48251195541,-1.59274991917,406.96,388.6076,6.68251530727,0.0129255053019,0.0584729150327,-0.402791973077,,,,,"",,,0,-0.00314309755977,0.00861258228976,0.0328169083799,1,0.0034435261708,0.0119293585203,-0.00712600747002,0.0397635043679,0.0145764540817,0.0185183189512,-0.0039418648695,0.016538423272,22.9215034311,"validation",386.566166667,0.0452544346656,0.99287399253,1.04525443467,22710213.4,24944605.3,0.893840360745,602812888,-0.0545513301828,418.858068751,395.061931249,0.378131482481,,,,,,,,,,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.0195243164749,-0.00427533955862,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-20T14:00:00.000+09:00",403.24,404.49,398.01,402.79,24307915,-0.00314309755977,-0.0300293791841,0.015838188192,51.2203212057,407.040281841,401.987498445,5.05278339538,6.9965662434,-1.94378284802,407.274,389.2874,6.66804992818,0.0128806096882,0.0544195263675,-0.0764298499104,,,,,"",,,0,-0.0015144368033,0.0116437846024,0.0462275627498,1,-0.00202940157402,0.0160372221947,-0.011009787023,0.0346854277842,0.0125444608739,0.0173702580585,-0.00482579718469,0.0165546560942,23.0047279099,"validation",387.0615,0.040635661258,0.988990212977,1.04063566126,23331212.2,24809155.95,0.979796130469,578504973,-0.0493895097628,418.355829091,396.192170909,0.297686827544,,,,,,,,,,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,0.00524041747236,-0.0121125432014,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-21T14:00:00.000+09:00",400.17,402.29,397.22,402.18,18631072,-0.0015144368033,-0.0101890135854,0.0082226121835,50.6115974863,406.292546173,402.00175782,4.29078835317,6.45541066536,-2.16462231218,407.438,389.912,6.58961779045,0.0128343878764,0.052379619411,-0.917182915384,,,,,"",,,0,0.023546670645,0.0137749266498,0.0573126460789,1,-0.00650463020432,0.0125872042504,-0.0129050309495,0.031463509715,0.0106688257824,0.0160510484493,-0.00538222266693,0.0163847476017,22.7372410323,"validation",387.467,0.0379722660252,0.987094969051,1.03797226603,21492439.4,24714415.45,0.753854447324,559873901,-0.128797695274,418.108723687,396.767276313,0.253624957672,,,,,,,,,,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,0.000171174174245,0.000910029525484,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-22T14:00:00.000+09:00",410.19,412.83,408.57,411.65,27009869,0.023546670645,0.00527485408679,0.0225804848967,58.7981251397,407.116769839,402.716442426,4.40032741294,6.04439401487,-1.64406660193,407.8925,390.6604,6.87964509113,0.0136751979214,0.0518511206084,0.32899364527,,,,,"",,,0,-0.00318231507348,0.00483420381392,0.0430462771772,1,0.0199164553185,0.010592272117,0.00921198600121,0.0537285069078,0.0106894872172,0.0146833329646,-0.00399384574743,0.0167123650945,23.1318863495,"validation",388.037333333,0.0608515331858,1.009211986,1.06085153319,22814175.2,24821561.25,1.0881615676,586883770,-0.123925079451,418.467341606,397.317658394,0.677662235514,,,,,,,,,,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,0.0194159810535,0.0165564962378,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-23T14:00:00.000+09:00",415.67,415.86,408.97,410.34,16295879,-0.00318231507348,0.00929752066116,0.0135105095463,57.3811889366,407.612651402,403.281150394,4.33150100777,5.70181541345,-1.37031440568,408.166,391.4412,6.88038472748,0.0136657243699,0.0516008691258,-1.20786317791,,,,,"",,,0,-0.00682360968953,0.0125749378564,0.044840863674,1,0.00976557755375,0.0167375197376,0.00532626431403,0.0482800481911,0.0105558829453,0.013895343894,-0.00333946094868,0.0167675213907,22.6234088962,"validation",388.566166667,0.0560363593159,1.00532626431,1.05603635932,21708246,24585297.45,0.662830255893,570587891,-0.201008983522,418.696860174,397.635139826,0.603220438033,,,,,,,,,,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.00446972213058,-0.0014124239103,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-26T14:00:00.000+09:00",411.455,412.16,407.36,407.54,16193505,-0.00682360968953,0.00861258228976,0.00893719208774,54.3655323583,407.601474263,403.596620735,4.00485352785,5.36242303633,-1.35756950848,408.3465,392.1044,6.73178581837,0.0137515138355,0.0507243716073,-1.19572950697,,,,,"",,,0,-0.000147224812288,0.0181086519115,0.037591402071,1,0.00271725885851,0.0116976166106,-0.00197503835591,0.0393660463897,0.00982689681466,0.0131580287489,-0.00333113193425,0.0165180983913,22.6102598814,"validation",388.980166667,0.0477140865365,0.998024961644,1.04771408654,20487648,24504809.15,0.660829672285,554394386,-0.198384624024,418.703059805,397.989940195,0.461063325314,,,,,,,,,,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,0.000905895127358,-0.00547656800031,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-27T14:00:00.000+09:00",407.99,408.32,403.85,407.48,14835827,-0.000147224812288,0.0116437846024,-0.0054671482964,54.2996775495,407.582785915,403.884278459,3.69850745637,5.02963992034,-1.33113246397,408.2345,392.7666,6.57022968849,0.0133824069093,0.050672654618,-1.26462607544,,,,,"",,,0,0.000588985962501,-0.0118533424953,0.0347747128693,0,0.00110418609216,0.0109682485155,-0.00184820244247,0.0374609246306,0.00907653739169,0.0123432804563,-0.00326674306462,0.0161240544039,22.5225474086,"validation",389.457333333,0.0462763571876,0.998151797558,1.04627635719,18593230.4,24021088.7,0.617616761059,539558559,-0.284278559781,418.577662911,397.891337089,0.463526630756,,,,,,,,,,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,0.00817515305313,0.0155894595317,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-28T14:00:00.000+09:00",408.175,409.3,405.3201,407.72,13183125,0.000588985962501,0.0137749266498,-0.0021292738442,54.5369064016,407.603895774,404.16840598,3.43548979402,4.71080989507,-1.27532010105,408.191,393.6024,6.38520613931,0.0133701010279,0.0506828145478,-1.34771790242,,,,,"",,,0,0.0145197684686,-0.0138084960267,0.0336260178554,0,0.00170560518308,0.00976710513399,-0.00115387159443,0.0358676674736,0.00842610074075,0.0115540319216,-0.00312793118085,0.0156607626295,22.4050288251,"validation",389.9375,0.0456034620933,0.998846128406,1.04560346209,17503641,23006364.45,0.573020784255,552741684,-0.195408699178,418.535134377,397.846865623,0.477233474409,,,,,,,,,,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,-0.00978795923854,-0.0107023756773,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-02-29T14:00:00.000+09:00",408.64,414.2,405.92,413.64,31947263,0.0145197684686,0.00483420381392,0.0403943860355,60.0462620463,408.532527194,404.870005537,3.66252165635,4.50115224733,-0.838630590977,408.994,394.4606,6.52054855793,0.0121970617042,0.0458313889902,1.9253322514,,,,,"",,,0,0.00449666376559,-0.0108790252393,0.0171163330432,0,0.00225645050525,0.0203080545472,0.0113595798471,0.0486218395449,0.0088543701198,0.0108818108677,-0.00202744074794,0.0157638249636,23.3045931004,"validation",390.589666667,0.0590141913637,1.01135957985,1.05901419136,18491119.8,22210172.75,1.43840677691,584688947,-0.0227249808311,418.366381554,399.621618446,0.747855893034,,,,,,,,,,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,0.0182637029554,0.015017805277,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-01T14:00:00.000+09:00",411.27,415.87,410.88,415.5,17823445,0.00449666376559,0.0125749378564,0.0290257070682,61.6199662219,409.604446087,405.657412534,3.94703355241,4.39032850835,-0.443294955935,409.58,395.3176,6.41122366094,0.0118149916691,0.0461949006123,-0.788482263087,,,,,"",,,0,-0.00139590854392,-0.0223345367028,0.0218291215403,0,-0.00572961995939,0.0120636302098,0.0144538307535,0.0510536338377,0.00949947906718,0.010566374268,-0.00106689520081,0.0154301411816,22.7255078979,"validation",391.362333333,0.0616760086774,1.01445383075,1.06167600868,18796633,21568458.7,0.826366188141,602512392,-0.0531535338684,419.040253696,400.119746304,0.812888014951,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-04T14:00:00.000+09:00",413.44,417.35,412.32,414.92,17595956,-0.00139590854392,0.0181086519115,0.00899761684743,60.8155514044,410.422223612,406.343530124,4.07869348747,4.32800150417,-0.2493080167,409.765,396.1508,6.31256482801,0.0111673285788,0.0474534496383,-0.753655609619,,,,,"",,,0,-0.0295719656801,-0.0250650727851,0.0157138725537,0,-0.0049578820698,0.0121058965102,0.0125803814381,0.0473789274185,0.00983007203189,0.0104309300689,-0.00060085803697,0.0152139323918,22.7112653916,"validation",392.069,0.0582831083304,1.01258038144,1.05828310833,19077123.2,21035423,0.83649166456,584916436,-0.163489514806,419.487381396,400.042618604,0.765109945305,,,,,,,,,,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0134722342528,-0.0129955191864,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-05T14:00:00.000+09:00",413.96,414.25,400.64,402.65,26919177,-0.0295719656801,-0.0118533424953,-0.00739553802539,46.8744758003,409.226496902,406.0699353,3.15656160198,4.09371352373,-0.937151921755,409.615,396.7914,6.8816673403,0.0126268075546,0.0491117956982,1.24853317458,,,,,"",,,0,-0.00139078604247,0.0313671923507,0.0442071277785,1,-0.00231369902632,0.0328015039044,-0.0170037718345,0.0147649369417,0.00783946753254,0.0101669279119,-0.00232746037937,0.0170909408675,23.1064171885,"validation",392.633166667,0.0255119388369,0.982996228165,1.02551193884,21493793.2,21113767.55,1.27495848082,557997259,-0.166593462852,419.673464097,399.556535903,0.15377417802,,,,,,,,,,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,-0.0202722315471,-0.0220115684156,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-06T14:00:00.000+09:00",402.97,405.16,398.39,402.09,22344149,-0.00139078604247,-0.0138084960267,-0.00838491701398,46.3522235099,408.128574302,405.775125278,2.35344902386,3.74566062376,-1.3922115999,409.445,397.3624,6.87369110171,0.0126290817881,0.0509924680114,0.223759552164,,,,,"",,,0,0.0175333880475,0.0323559402124,0.0392698152155,1,0.000794734881411,0.0168136098348,-0.0179633406196,0.0118974517972,0.00585304042344,0.00931547818588,-0.00346243776243,0.0170949068659,22.9187509993,"validation",393.152166667,0.0227337761079,0.98203665938,1.02273377611,23325998,21311843.8,1.04843809901,535653110,-0.174339298602,419.884305532,399.005694468,0.147725608896,,,,,,,,,,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,0.00159479559866,-0.00635402345835,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-07T14:00:00.000+09:00",406.12,409.78,402.24,409.14,18718479,0.0175333880475,-0.0108790252393,-0.0118584711991,53.3924407871,408.284178256,406.024375258,2.259802998,3.44848909861,-1.18868610061,409.1995,398.0536,6.93199888016,0.0123461963391,0.0499672081234,-0.519824268717,,,,,"",,,0,-0.00713692134722,0.0393019504326,0.0400351957765,1,0.0100226317491,0.0187520206919,-0.00014540584727,0.0278515255232,0.00552330008799,0.00842862858339,-0.0029053284954,0.0169428530091,22.7590791716,"validation",393.734,0.0391279391671,0.999854594153,1.03912793917,20680241.2,21130741.45,0.885841088174,554371589,-0.184404047497,419.42277829,398.97622171,0.497089974551,,,,,,,,,,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,0.0152127281169,0.0259177357337,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-08T14:00:00.000+09:00",407.96,410.42,404.33,406.22,18002186,-0.00713692134722,-0.0223345367028,-0.0190529086475,50.4399573854,407.96661237,406.038865979,1.92774639087,3.14434055706,-1.21659416619,408.805,398.6848,6.871856103,0.0124283210573,0.0491295358823,-0.632687639022,,,,,"",,,0,-0.00418492442519,0.0251095465511,0.0452218009945,1,-0.00288409835264,0.014884880481,-0.00632330817872,0.0189001436724,0.00474557232748,0.00774048682256,-0.00299491449508,0.0169165873246,22.7128986378,"validation",394.316,0.0301889854837,0.993676691821,1.03018898548,20715989.4,20969587.9,0.858490213821,536369403,-0.279355342028,418.847199958,398.762800042,0.371293142401,,,,,,,,,,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.0194989672601,-0.018499373135,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-11T13:00:00.000+09:00",403.762,405.68,401.26,404.52,16120752,-0.00418492442519,-0.0250650727851,-0.0381167518725,48.7497844498,407.436364313,405.926357388,1.51000692498,2.81747383064,-1.30746690566,408.0035,399.2938,6.73529495279,0.0118544529735,0.0422701780887,-0.948812485725,,,,,"",,,0,0.0265994264808,0.0316424404232,0.0537921487195,1,-0.00605090837477,0.0108808035055,-0.00853791695414,0.0130886079373,0.00373283626269,0.00696498029923,-0.00323214403654,0.0166500913497,22.5983191233,"validation",394.818333333,0.024572482703,0.991462083046,1.0245724827,20420948.6,20673983.3,0.779760328045,520248651,-0.375624091754,416.626690303,399.380309697,0.298015590655,,,,,,,,,,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.00346706132294,-0.0073343323365,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-12T13:00:00.000+09:00",407.62,415.57,406.79,415.28,22457003,0.0265994264808,0.0313671923507,4.81625969271e-05,58.2790361547,408.643077496,406.619219804,2.02385769188,2.65875060289,-0.634892911008,408.0045,400.0938,7.04348817044,0.0130952417629,0.0422865928723,0.357390487846,,,,,"",,,0,-0.000433442496629,0.0147611250241,0.0192159506839,1,0.00766340354,0.0217047364778,0.0178319111676,0.0379565991775,0.00487347739329,0.00640230832906,-0.00152883093577,0.0169608172087,22.9560660528,"validation",395.500166667,0.050012199742,1.01783191117,1.05001219974,19528513.8,20736687.4,1.08296000064,542705654,-0.269216094756,416.631060091,399.377939909,0.921691840283,,,,,,,,,,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,0.0183395311487,0.0108675757621,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-13T13:00:00.000+09:00",418.1,418.18,411.45,415.1,17115931,-0.000433442496629,0.0323559402124,0.021608584367,58.0844696632,409.636450189,407.247425744,2.38902444439,2.60480537119,-0.2157809268,408.4435,400.875,7.02109615827,0.0121252684435,0.0446503511983,-0.672839002724,,,,,"",,,0,0.02437966755,0.0244037581306,0.030908214888,1,0.00679059911385,0.0162059333462,0.0162972357254,0.0354848768319,0.00575529858924,0.00627512736977,-0.000519828780536,0.0169142282782,22.6840396804,"validation",396.319666667,0.0473868316738,1.01629723573,1.04738683167,18482870.2,20201237.15,0.847271425651,525589723,-0.249846071927,417.56207286,399.32492714,0.864996809387,,,,,,,,,,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.00481854062066,-0.000680714079504,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-14T13:00:00.000+09:00",420.24,427.82,417.99,425.22,34157299,0.02437966755,0.0393019504326,0.0384136364746,65.1325192073,412.03391939,408.578727541,3.45519184941,2.77488266684,0.680309182575,409.23,401.962,7.42816071839,0.0130811109328,0.0571503082792,2.41080262412,,,,,"",,,0,-0.0206951695593,0.00975965382625,-0.007807723061,1,0.0123825584197,0.0236810407131,0.0390733817169,0.0578611908588,0.00812565695266,0.00652575764742,0.00159989930524,0.0174689824524,23.3990935368,"validation",397.227833333,0.0704687947765,1.03907338172,1.07046879478,21570634.2,20889042.6,1.63517781327,559747022,-0.20869287231,420.923810329,397.536189671,1.18369502971,,,,,,,,,,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,0.0150277665413,0.0270877457134,,,1,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-15T13:00:00.000+09:00",419.29,422.6,412.79,416.42,45079903,-0.0206951695593,0.0251095465511,0.0242522628886,56.2717531278,412.708701023,409.159562538,3.54913848469,2.92973383041,0.619404654283,409.723,402.8784,7.78543495279,0.0138629556352,0.0587156094644,3.01972438431,,,,,"",,,0,0.00216127947745,0.0295855146247,-0.00667595216368,1,-0.0139457222144,0.023070410611,0.0163451893108,0.0336121271332,0.00852297796621,0.0070355262245,0.00148745174171,0.018696111985,23.6556414618,"validation",397.957333333,0.0463935832317,1.01634518931,1.04639358323,26986177.6,22051761.5,2.04427673499,514667119,-0.250415967904,421.751567828,397.694432172,0.778378943179,,,,,,,,,,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,-0.00159822830666,-0.0127404192438,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-18T13:00:00.000+09:00",414.25,420.73,413.78,417.32,20105977,0.00216127947745,0.0316424404232,0.0328169083799,56.9172898183,413.418131635,409.764039387,3.65409224755,3.07460551384,0.579486733712,410.386,403.866,7.72576102759,0.0137577546697,0.05929965013,-0.240432045946,,,,,"",,,0,0.00980063260807,0.0132751845107,-0.0065657049746,1,-0.0052110849623,0.0166898804092,0.0168962878851,0.0333130295692,0.00875609184211,0.00736750099165,0.00138859085046,0.0185127983983,22.8503810057,"validation",398.691666667,0.0467236586334,1.01689628789,1.04672365863,27783222.6,21942235.6,0.916313969393,534773096,-0.155042980215,422.553873109,398.218126891,0.784930650485,,,,,,,,,,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,-0.00496325742765,-0.0137622150595,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-19T13:00:00.000+09:00",417.83,421.6656,415.55,421.41,19837915,0.00980063260807,0.0147611250241,0.0462275627498,59.8201907686,414.647649845,410.626703136,4.0209467085,3.26387375277,0.757072955735,411.317,404.9392,7.61074952562,0.0138185332339,0.0609950989325,-0.246495890665,,,,,"",,,0,0.0090648062457,0.000569516622766,-0.0227094753328,1,0.00122208377264,0.0146544618039,0.0245382515189,0.0406747482091,0.00954164995729,0.00774512648672,0.00179652347057,0.0180602015273,22.8467117952,"validation",399.538166667,0.0547427884445,1.02453825152,1.05474278844,27259405,21718735.6,0.913401008482,554611011,-0.0550077187735,423.861160554,398.772839446,0.902298741183,,,,,,,,,,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,0.0208474559483,0.0126738103203,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-20T13:00:00.000+09:00",422,425.96,420.66,425.23,17860085,0.0090648062457,0.0244037581306,0.0573126460789,62.3704425036,416.275703715,411.70842883,4.56727488494,3.5245539792,1.04272090574,412.4695,405.95,7.44569598808,0.0138626070642,0.0639717185779,-0.499512379912,,,,,"",,,0,0.00973590762646,-0.00893634033347,-0.0492909719446,0,0.00140006169763,0.0125768254194,0.0309368329052,0.0474935336864,0.010740716518,0.00828858260048,0.00245213391749,0.0175098087813,22.7507090918,"validation",400.399666667,0.0620138711404,1.03093683291,1.06201387114,27408235.8,21680186.25,0.823797581536,572471096,0.0290523219098,425.662691388,399.276308612,0.983601716398,,,,,,,,,,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,-0.00372428481398,0.00958055335023,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-21T13:00:00.000+09:00",429.83,430.82,427.16,429.37,21296222,0.00973590762646,0.00975965382625,0.0430462771772,64.965754709,418.290210836,413.016693361,5.27351747463,3.87434667829,1.39917079634,413.3555,407.0216,7.31314627464,0.0131414820626,0.0730447958272,-0.0130186467986,,,,,"",,,0,-0.00146726599436,-0.020145795002,-0.0704520576659,0,0.0108176751405,0.00860710674223,0.0387426803321,0.0549071597183,0.0122819886686,0.00902332878004,0.00325865988853,0.0170322711755,22.9363592622,"validation",401.312833333,0.0699134548816,1.03874268033,1.06991345488,24836020.4,21394503.9,0.99540620804,593767318,0.0160871877006,428.452234051,398.258765949,1.0303961753,,,,,,,,,,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0143223198264,-0.00466759228941,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-22T13:00:00.000+09:00",429.7,429.86,426.07,428.74,17648473,-0.00146726599436,0.0295855146247,0.044840863674,64.2396676854,419.897870707,414.181382742,5.71648796541,4.24277493571,1.4737130297,414.2755,407.941,7.06149296931,0.0131116694013,0.0793337109705,-0.507858897513,,,,,"",,,0,-0.0137146055885,-0.00972617437141,-0.0647945141578,0,0.00076856790181,0.0088268859026,0.0349151711844,0.0509853140528,0.0133332275165,0.00989591578978,0.00343731172668,0.0164703385952,22.7470104967,"validation",402.214166667,0.0659495252322,1.03491517118,1.06594952523,19349734.4,21462133.6,0.822307480185,576118845,0.0128853778079,430.70850639,397.84249361,0.940105104845,,,,,,,,,,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,0.000819601577854,-0.00112445561274,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-25T13:00:00.000+09:00",425.24,427.41,421.61,422.86,18060450,-0.0137146055885,0.0132751845107,0.037591402071,57.7519452077,420.353582906,414.824243279,5.52933962668,4.5000878739,1.02925175277,415.0415,408.7056,7.06638632865,0.0134330150178,0.0796723362063,-0.468840749463,,,,,"",,,0,-0.00286146715225,-0.00335808541834,-0.0361585394693,0,-0.00816345570742,0.0135280123152,0.0188378752486,0.034632263419,0.0130760526573,0.0106420277962,0.00243402486111,0.0167109358385,22.7562761777,"validation",403.027333333,0.0492092347748,1.01883787525,1.04920923477,18940629,21555480.85,0.837858831621,558058395,0.00849901940369,431.575162964,398.507837036,0.736441858562,,,,,,,,,,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,-0.00971614821443,-0.0244559936723,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-26T13:00:00.000+09:00",425.61,425.99,421.35,421.65,16725647,-0.00286146715225,0.000569516622766,0.0347747128693,56.4876878081,420.55303169,415.329854888,5.22317680144,4.64470565941,0.578471142025,415.75,409.3692,6.89307301946,0.0134670550144,0.0788485740621,-0.66721136409,,,,,"",,,0,-0.00052175975335,-0.002845962291,-0.0298588877031,0,0.00650333443693,0.0109728988318,0.0141912206855,0.029999325792,0.0123874701801,0.0110155476329,0.0013719225472,0.0163478549021,22.676629434,"validation",403.800166667,0.0442046210151,1.01419122069,1.04420462102,18318175.4,21649971.85,0.772548210034,541332748,0.00409743950776,432.140647333,399.359352667,0.679980688989,,,,,,,,,,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,-0.0099918784294,-0.00548817861894,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-27T13:00:00.000+09:00",424.44,424.45,419.01,421.43,16704978,-0.00052175975335,-0.00893634033347,0.0336260178554,56.2465934176,420.687949891,415.781717489,4.90623240216,4.69701100796,0.209221394198,416.4355,409.9924,6.7892820895,0.0134742288435,0.0774897647608,-0.70963208902,,,,,"",,,0,-0.00168474005173,-0.00842370025864,-0.0531286334623,0,0.00661686232657,0.0129016957192,0.0119934539683,0.0278971024829,0.011641867931,0.0111454120683,0.000496455862654,0.0161101062798,22.674871007,"validation",404.556666667,0.0417082073381,1.01199345397,1.04170820734,18087154,21826064.5,0.765368305404,524627770,-0.0644044509261,432.570244467,400.300755533,0.654774685473,,,,,,,,,,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,0.000196388729289,0.00476156393755,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-03-28T13:00:00.000+09:00",420.96,421.87,419.12,420.72,21871161,-0.00168474005173,-0.020145795002,0.0171163330432,55.4244360712,420.692880677,416.147516194,4.54536448361,4.66668170309,-0.121317219479,416.7895,410.6174,6.50076194025,0.0131654168816,0.0776625714274,0.0803199110248,,,,,"",,,0,0.00915097927363,0.0114090131204,-0.0342270393611,1,-0.00111525045678,0.00652540160881,0.00943041991221,0.0246034386268,0.0108037756313,0.011092131829,-0.000288356197658,0.015451516306,22.9426470071,"validation",405.3875,0.0378218371311,1.00943041991,1.03782183713,18202141.8,21322259.4,1.02574312552,502756609,-0.192128649368,432.973972157,400.605027843,0.621428118319,,,,,,,,,,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,0.00168717613311,-0.000367867623745,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-01T13:00:00.000+09:00",423.95,427.89,422.22,424.57,16315961,0.00915097927363,-0.00972617437141,0.0218291215403,58.9300936549,421.289360573,416.771403883,4.51795669007,4.63693670049,-0.11898001042,417.243,411.2314,6.5485646588,0.0132670490365,0.0791833883441,-0.716675742509,,,,,"",,,0,-0.00737216477848,4.71064842076e-05,-0.0525708363756,1,0.00767731507891,0.0134768967484,0.0175605103022,0.0324357527173,0.0106412527735,0.0109214892726,-0.000280236499094,0.0154239928841,22.6587312813,"validation",406.287,0.0450002092117,1.0175605103,1.04500020921,17935639.4,21246885.2,0.767922490587,519072570,-0.196357774833,433.762357251,400.723642749,0.721770129687,,,,,,,,,,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,0.00870315776145,0.00147566176948,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-02T13:00:00.000+09:00",420.11,422.38,417.84,421.44,17911992,-0.00737216477848,-0.00335808541834,0.0157138725537,55.1338076332,421.312535869,417.117225818,4.19531005193,4.54861137077,-0.353301318845,417.569,411.6868,6.56152432603,0.0133881870873,0.0794136655607,-0.487570459041,,,,,"",,,0,-0.00234908883827,0.0114844343204,-0.0761911541382,1,-0.0105047459783,0.0106931719151,0.00927032418594,0.0236908251613,0.00995470304653,0.010793022425,-0.000838319378428,0.0155692965215,22.7446584093,"validation",407.178666667,0.0350247557174,1.00927032419,1.03502475572,17905947.8,21262687,0.842414319507,501160578,-0.196955017962,434.149342457,400.988657543,0.616734621434,,,,,,,,,,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.00930093844235,0.0154893618805,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-03T13:00:00.000+09:00",419.73,423.26,419.085,420.45,16502264,-0.00234908883827,-0.002845962291,0.0442071277785,53.9499796005,421.179838043,417.364097979,3.8157400642,4.40203710946,-0.586297045264,418.459,412.1656,6.39105830274,0.0114705948394,0.0723077540633,-0.621791895075,,,,,"",,,0,-0.0061124985135,0.0066833154953,-0.0606730883577,1,-0.00405751708428,0.00990651100987,0.00475793327423,0.0200996880865,0.00907537177832,0.0104698230692,-0.00139445129091,0.0152005192121,22.660333708,"validation",408.057,0.0303707570266,1.00475793327,1.03037075703,17861271.2,20741841.35,0.795602652703,484658314,-0.176789861041,433.587915229,403.330084771,0.565801148658,,,,,,,,,,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,0.014427996402,0.0106950233658,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-04T13:00:00.000+09:00",424.99,428.67,417.57,417.88,19370875,-0.0061124985135,-0.00842370025864,0.0392698152155,50.8948669495,420.672170652,417.402312944,3.2698577084,4.17560122925,-0.905743520847,419.2485,412.5452,6.72741128112,0.0115906640746,0.0627215961968,-0.179376390003,,,,,"",,,0,0.0182827606011,0.0240499664976,-0.0479563511056,1,0.0107979545725,0.0264002854085,-0.00326417387301,0.0129314315134,0.00782487247152,0.00999234524085,-0.00216747276933,0.0160989070573,22.8144755174,"validation",408.776833333,0.0222692822204,0.996735826127,1.02226928222,18394450.6,20593177.65,0.94064526268,465287439,-0.170847045065,432.396467562,406.100532438,0.447957735917,,,,,,,,,,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,-0.0190531664928,-0.00945355947081,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-05T13:00:00.000+09:00",420.01,426.51,418.32,425.52,16554761,0.0182827606011,0.0114090131204,0.0400351957765,58.4310276479,421.417990552,418.003623096,3.41436745576,4.02335447455,-0.60898701879,420.0675,413.0044,6.86331047532,0.0116419329038,0.0597738263439,-0.57291120991,,,,,"",,,0,-0.00218556119571,-0.00850723820267,-0.0443222410227,0,0.00509715707859,0.0195989279219,0.0129800567766,0.0303037933736,0.0080239881927,0.00945514775933,-0.00143115956663,0.0161292312355,22.6754962427,"validation",409.605666667,0.03885281535,1.01298005678,1.03885281535,17331170.6,20484991.75,0.808140964958,481842200,-0.177030554577,432.622020899,407.512979101,0.717152850512,,,,,,,,,,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,0.0284176986026,0.0302999765939,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-08T13:00:00.000+09:00",425.17,427.28,423.3,424.59,14272387,-0.00218556119571,4.71064842076e-05,0.0452218009945,57.2786617582,421.905992005,418.491502867,3.41448913867,3.90158140737,-0.487092268706,420.986,413.3988,6.65735972709,0.0114960520208,0.0520378399838,-0.863983650243,,,,,"",,,0,0.00398031041711,-0.0257895852469,-0.0260251065734,0,-0.000822523030645,0.00935326189133,0.00856085475526,0.0270711961428,0.00804185011109,0.00918905628341,-0.00114720617232,0.0156795019362,22.524961247,"validation",410.302666667,0.0348214488816,1.00856085476,1.03482144888,16922455.8,20298501.8,0.703125143945,467569813,-0.169469625586,431.939601052,410.032398948,0.664512108072,,,,,,,,,,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,-0.00345296497066,0.011250337416,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-09T13:00:00.000+09:00",426.44,427.74,421.62,426.28,12512289,0.00398031041711,0.0114844343204,0.0537921487195,58.8662350061,422.578916312,419.06842858,3.51048773196,3.82336267229,-0.312874940333,422.074,413.8458,6.61897688944,0.011403842331,0.0386778919998,-1.06739241821,,,,,"",,,0,-0.00708454536924,-0.0274467486159,-0.0397391385944,0,0.00435714453944,0.0144139051791,0.00996507721395,0.0300454903735,0.00823516874345,0.00896913454136,-0.000733965797909,0.0155272986991,22.3973182469,"validation",410.996833333,0.037185606864,1.00996507721,1.03718560686,15842515.2,20118078.65,0.621942543206,480082102,-0.0998270006266,430.236466294,413.911533706,0.757642717809,,,,,,,,,,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.0085761928891,0.0054212158635,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-10T13:00:00.000+09:00",422.19,424.03,419.7,423.26,16216581,-0.00708454536924,0.0066833154953,0.0192159506839,54.9374155645,422.683698418,419.378915352,3.30478306594,3.71964675102,-0.414863685082,422.473,414.1166,6.61619282591,0.0101684844286,0.0357532713865,-0.501820641394,,,,,"",,,0,0.0110334073619,-0.0269810518358,-0.0300524500307,0,-0.00959463263583,0.0101576428638,0.00186284093895,0.02207928878,0.00780792672574,0.0087880894746,-0.000980162748859,0.0156315097715,22.6495314429,"validation",411.576666667,0.0283867728167,1.00186284094,1.02838677282,15785378.6,19806057.55,0.818768750876,463865521,-0.199030354226,430.025395911,414.920604089,0.552102671076,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-11T13:00:00.000+09:00",425.82,429.37,422.36,427.93,17966423,0.0110334073619,0.0240499664976,0.030908214888,59.4449156192,423.490821738,420.01232903,3.47849270862,3.67141594254,-0.192923233921,423.1145,414.5034,6.64432190977,0.0103921044329,0.0335826645001,-0.26363345588,,,,,"",,,0,-0.0140910896642,-0.0552894164934,-0.0364779286332,0,0.00604829183008,0.0165619241128,0.0113810800623,0.0323920141548,0.00812864886458,0.00857947781773,-0.00045082895315,0.015526656018,22.7629748159,"validation",412.204333333,0.0381501730938,1.01138108006,1.03815017309,15504488.2,19848582.15,0.905174126002,481831944,-0.110228979252,430.219156149,416.009843851,0.838897470813,,,,,,,,,,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,0.0103680123391,0.0124647550397,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-12T13:00:00.000+09:00",424.05,425.1794,419.77,421.9,19253750,-0.0140910896642,-0.00850723820267,-0.007807723061,52.1861904317,423.246079932,420.152156509,3.09392342344,3.55591743872,-0.461994015279,422.9485,414.9898,6.7525846305,0.00951695203674,0.0333614599557,0.0237139225893,,,,,"",,,0,-0.0195780990756,-0.0539938374022,-0.0169708461721,0,-0.00906690346552,0.0126408524759,-0.00247902522411,0.016651493603,0.00733330984461,0.00842834187893,-0.00109503203432,0.0160051780766,22.8179847242,"validation",412.744833333,0.0221811781209,0.997520974776,1.02218117812,16044286,19103404.7,1.00787007878,462578194,-0.254323324889,430.003589723,415.893410277,0.425691944315,,,,,,,,,,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,-0.00480391881572,-0.0168530055248,,,0,1,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-15T13:00:00.000+09:00",426.6,426.82,413.43,413.64,20273538,-0.0195780990756,-0.0257895852469,-0.00667595216368,44.2206044042,421.768221481,419.669774545,2.09844693593,3.26442333816,-1.16597640224,422.8095,415.187,7.22668572832,0.00939992331096,0.0361802882334,1.07947418749,,,,,"",,,0,0.00227250749444,-0.0306546755633,0.000193404893144,0,0.0111400805878,0.0317373785257,-0.0216870718373,-0.00372603188443,0.00507312381763,0.00789194308616,-0.00281881926853,0.0174709547634,22.8498230773,"validation",413.074333333,0.00136940647486,0.978312928163,1.00136940647,17244516.2,17863086.45,1.13494037308,442304656,-0.202547480254,430.458184789,415.160815211,-0.0994167790326,,,,,,,,,,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.0153309833109,-0.0102227467682,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-16T13:00:00.000+09:00",414.57,418.4,413.7301,414.58,16765616,0.00227250749444,-0.0274467486159,-0.0065657049746,45.2448858734,420.662341253,419.292754209,1.36958704473,2.88545607947,-1.51586903475,422.6725,415.2542,7.05049389058,0.00940140511422,0.0384253627955,-0.426157627999,,,,,"",,,0,-0.00660909836461,-0.0169086786627,0.00477591779632,0,0.0022483318828,0.0112897688812,-0.019146029136,-0.00162358381926,0.00330355310128,0.00695995002044,-0.00365639691916,0.017006353154,22.6621066401,"validation",413.3395,0.00300116490197,0.980853970864,1.0030011649,18095181.6,17696068.4,0.947420388588,459070272,-0.213897297097,430.793172078,414.551827922,0.00173459030404,,,,,,,,,,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,0.0250403763395,0.0252775988813,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-17T13:00:00.000+09:00",417.25,418.88,410.33,411.84,15855485,-0.00660909836461,-0.0269810518358,-0.0227094753328,42.7789433089,419.305057984,418.740698341,0.564359642283,2.42123679204,-1.85687714975,422.194,415.378,7.15760146983,0.00919928271787,0.0444837357507,-0.759790199824,,,,,"",,,0,-0.0183809246309,-0.00675019425019,0.0272921522922,0,0.00644025278595,0.0206232813932,-0.0245242708328,-0.00851754305717,0.00137033712676,0.00587907146473,-0.00450873433798,0.0173795684485,22.5996609798,"validation",413.595,-0.004243281471,0.975475729167,0.995756718529,18022962.4,17496946.9,0.906185810051,443214787,-0.318330462556,431.584383166,412.803616834,-0.0513087068556,,,,,,,,,,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,0.00314324200548,-0.00687326426079,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-18T13:00:00.000+09:00",410.63,411.89,403.95,404.27,21029917,-0.0183809246309,-0.0552894164934,-0.0492909719446,36.8098601725,416.99197214,417.668794761,-0.676822620513,1.80162490953,-2.47844753004,421.146,415.3536,7.21348707913,0.00961736509601,0.0574203606832,1.47137437704,,,,,"",,,0,-0.012739011057,-0.0129368986074,0.0413584980335,0,-0.00293803418803,0.0192793317793,-0.0400716141196,-0.0266847332008,-0.00167418463035,0.00445648925106,-0.00613067388141,0.0178432410991,22.8635395726,"validation",413.6845,-0.0227576812764,0.95992838588,0.977242318724,18635661.2,17655438.5,1.19112969072,422184870,-0.425608874002,433.23717761,409.05482239,-0.19786420083,,,,,,,,,,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.0379306463995,-0.0455348086447,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-19T13:00:00.000+09:00",404.03,405.48,397.77,399.12,30565789,-0.012739011057,-0.0539938374022,-0.0704520576659,33.3958407373,414.242437965,416.294809963,-2.05237199882,1.03082552786,-3.08319752668,419.6335,415.055,7.24895228776,0.00943592496483,0.0707801463806,3.49047130695,,,,,"",,,0,0.00461014231309,0.0180396873121,0.0528412507517,1,-0.000593662651199,0.0190714126698,-0.048884324059,-0.0383925021985,-0.00514224293151,0.00258274586053,-0.00772498879204,0.0181623378627,23.2246540586,"validation",413.627166667,-0.0350730508916,0.951115675941,0.964926949108,20898069,18118916.85,1.68695453779,391619081,-0.557837531552,434.484360278,404.782639722,-0.190650225504,,,,,,,,,,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,0.00352090468297,0.00331895656998,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-22T13:00:00.000+09:00",400.08,402.85,395.75,400.96,20286875,0.00461014231309,-0.0306546755633,-0.0647945141578,35.6907756363,412.19898597,415.158898114,-2.95991214424,0.232677993438,-3.19259013767,418.2445,414.792,7.23831283863,0.00959626009703,0.0779881009879,0.566384261508,,,,,"",,,0,0.0164854349561,0.00321727853152,0.0608040702314,1,0.00240529164161,0.0177891360994,-0.0413263055462,-0.0333468340759,-0.00738206340841,0.000580302258175,-0.00796236566659,0.0180524562017,22.819346355,"validation",413.562,-0.0304718518626,0.958673694454,0.969528148137,20900736.4,18250836.95,1.11155861266,411905956,-0.449877694513,434.553547152,401.935452848,-0.0299052678893,,,,,,,,,,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.00988909761499,-3.40595612212e-05,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-23T13:00:00.000+09:00",404.235,408.2,403.06,407.57,15734501,0.0164854349561,-0.0169086786627,-0.0361585394693,43.2550082659,411.486834282,414.596757513,-3.10992323088,-0.435842251426,-2.67408097945,417.48,414.5324,7.23843335016,0.0101956466,0.0804737147839,-0.659992987915,,,,,"",,,0,0.00365581372525,-0.0447530485561,0.0526780675712,0,0.00816789704709,0.0128192338388,-0.0237376640797,-0.016795792078,-0.00763040270599,-0.00106936784215,-0.00656103486384,0.0177599758328,22.5815790725,"validation",413.622666667,-0.0146333050735,0.97626233592,0.985366694926,20694513.4,18134539.5,0.867653738878,427640457,-0.359584366617,434.278083224,400.681916776,0.205025869087,,,,,,,,,,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,0.018927019476,0.0169347031219,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-24T13:00:00.000+09:00",409.56,412.47,406.78,409.06,15065330,0.00365581372525,-0.00675019425019,-0.0298588877031,44.8303025586,411.113475162,414.186627327,-3.07315216508,-0.963304234156,-2.10984793092,416.8505,414.4084,7.12783096801,0.0102600673485,0.0818868116578,-0.810081831083,,,,,"",,,0,-0.0244951840806,-0.0345181635946,0.0524617415538,0,0.00488259685453,0.0139607920112,-0.0186889544333,-0.0129061090461,-0.00751271736439,-0.0023549216109,-0.00515779575349,0.0174249033589,22.5417684801,"validation",413.611666667,-0.0110046863604,0.981311045567,0.98899531364,20536482.4,18051523.65,0.83457387266,442705787,-0.27318181809,433.917779191,399.783220809,0.271770886484,,,,,,,,,,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,-0.0164469685639,-0.0162036677282,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-25T13:00:00.000+09:00",394.03,399.8899,388.03,399.04,40586450,-0.0244951840806,-0.0129368986074,-0.0531286334623,37.3259796413,409.256017445,413.064654932,-3.80863748771,-1.53237088487,-2.27626660284,415.731,414.2628,8.12084304172,0.011415545444,0.0894249650406,3.48664940761,,,,,"",,,0,0.0182437850842,-0.00300721732157,0.0700681635926,0,-0.0367427761209,0.0289930572532,-0.0401485576009,-0.036746722129,-0.00954450052052,-0.0038401435567,-0.00570435696382,0.020350949884,23.5080064876,"validation",413.4525,-0.0348589015667,0.959851442399,0.965141098433,24447789,19245597.25,2.10886934153,402119337,-0.318276516464,434.319365071,397.142634929,0.0510363623547,,,,,,,,,,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,-0.00688143092725,-0.0140919274089,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-26T13:00:00.000+09:00",412.17,413,405.7601,406.32,29694654,0.0182437850842,0.0180396873121,-0.0342270393611,44.5840765094,408.804322453,412.565050863,-3.76072841014,-1.97804238992,-1.78268602022,415.011,414.1994,8.5379256816,0.0122932391412,0.0909516716568,1.54417499037,,,,,"",,,0,-0.0100167355779,0.000836778893483,0.0586729671195,1,0.0329039695269,0.0181432939054,-0.0209416135958,-0.0190232047656,-0.00925558281684,-0.004868188595,-0.00438739422184,0.0210128117779,23.2136186141,"validation",413.598166667,-0.0175971927664,0.979058386404,0.982402807234,24273562,19636771.9,1.51219630962,431813991,-0.180637169799,433.883972103,396.138027897,0.26975009679,,,,,,,,,,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,0.00770213204953,0.0140715515329,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-29T13:00:00.000+09:00",405.25,406.32,399.19,402.25,19582091,-0.0100167355779,0.00321727853152,-0.0525708363756,41.6781079312,407.795965153,411.800973022,-4.00500786891,-2.38343548572,-1.62157238319,413.895,414.1132,8.43735956148,0.0121591629032,0.0923813040723,-0.0336976538878,,,,,"",,,0,-0.0321193287756,0.0280671224363,0.0697824735861,1,-0.00263339240008,0.0175477456192,-0.0281351550514,-0.0286472394505,-0.00995651427945,-0.00592525913168,-0.00403125514777,0.02097541221,22.787199768,"validation",413.572666667,-0.0273776958181,0.971864844949,0.972622304182,24132605.2,19800078.4,0.988990578946,412231900,-0.269798603424,433.013079925,394.776920075,0.195445357327,,,,,,,,,,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,-0.0217283828506,-0.0250724065473,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-04-30T13:00:00.000+09:00",401.49,402.16,389.17,389.33,28781374,-0.0321193287756,-0.0447530485561,-0.0761911541382,34.0834606206,404.955047437,410.136456502,-5.18140906459,-2.94303020149,-2.2383788631,412.2895,413.8186,8.76897673566,0.0137364255432,0.104548368671,1.25219392486,,,,,"",,,0,0.0144093699432,0.0513959879793,0.102329643233,1,-0.00188937228092,0.0322933499068,-0.0556878115984,-0.0591771370354,-0.0133085276362,-0.00755921763412,-0.00574931000206,0.0225232495201,23.1396663129,"validation",413.207833333,-0.0577864972711,0.944312188402,0.942213502729,26741979.8,20343547.5,1.41476672149,383450526,-0.289305618895,433.841597323,390.737402677,-0.0326511767371,,,,,,,,,,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.0338384369232,-0.0312109904599,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-01T13:00:00.000+09:00",392.61,401.7199,390.31,394.94,23562481,0.0144093699432,-0.0345181635946,-0.0606730883577,39.2591204298,403.414270908,409.010793057,-5.5965221488,-3.47372859095,-2.12279355784,411.014,413.6616,9.02761411169,0.0143024953075,0.109335732923,0.426931645142,,,,,"",,,0,0.00734288752722,0.0394996708361,0.0499569554869,1,0.00842472966378,0.0293065009118,-0.0391081568998,-0.0452582497384,-0.0141705629939,-0.00879558563568,-0.00537497735819,0.0228581914004,22.9539000715,"validation",413.029333333,-0.043796727916,0.9608918431,0.956203272084,28441410,20696558.35,1.13847339261,407013007,-0.187580238431,433.483258466,388.544741534,0.14231129335,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-02T13:00:00.000+09:00",397.66,399.93,394.6515,397.84,17709364,0.00734288752722,-0.00300721732157,-0.0479563511056,41.8029730296,402.556690768,408.183326905,-5.62663613615,-3.90431009999,-1.72232603616,410.012,413.5748,8.75982024657,0.0144569236416,0.111887513333,-0.430944679014,,,,,"",,,0,0.0221697164689,0.0363965413231,0.0434596822843,1,0.0068871220945,0.0133653213146,-0.0296869359921,-0.0380458383828,-0.014142962337,-0.00981376960586,-0.00432919273114,0.0220184502478,22.6756540117,"validation",412.901833333,-0.0364780006224,0.970313064008,0.963521999378,23865992.8,20613482.8,0.859115568767,424722371,-0.0983945032326,432.949611558,387.074388442,0.234671590173,,,,,,,,,,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,0.0104668892211,0.00901160652645,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-03T13:00:00.000+09:00",402.28,407.15,401.86,406.66,17446724,0.0221697164689,0.000836778893483,-0.0443222410227,48.8230309938,403.187969112,408.070487875,-4.88251876287,-4.09995183257,-0.782566930298,409.069,413.475,8.79911880038,0.0147560098633,0.106749833481,-0.478246299041,,,,,"",,,0,0.0169183101362,0.0198691781832,0.0168691290021,1,0.0111602654333,0.0132968027348,-0.00588898205437,-0.0164822540661,-0.0120063905053,-0.0100820140475,-0.00192437645772,0.0216375320916,22.6826399082,"validation",412.778666667,-0.0148231174738,0.994111017946,0.985176882526,21416406.8,20658080.95,0.84454717949,442169095,-0.0960232102295,430.903023816,387.234976184,0.444833805709,,,,,,,,,,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.0247855568356,0.0243484410505,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-06T13:00:00.000+09:00",408.76,413.93,406.3701,413.54,16996639,0.0169183101362,0.0280671224363,-0.0260251065734,53.5317300955,404.780589248,408.475636921,-3.69504767254,-4.01897100056,0.323923328023,408.5165,413.539,8.71060317178,0.0153302505159,0.101676554601,-0.57446501493,,,,,"",,,0,-0.0101562122165,0.000435266237849,0.00611790878754,1,0.00516401908228,0.0185902227905,0.0122969329268,2.41815161317e-06,-0.00893516388388,-0.00971845770799,0.000783293824112,0.0210635081776,22.6732804217,"validation",412.769166667,0.00186746829846,1.01229693293,1.0018674683,20899316.4,20794293.55,0.817370350146,459165734,-0.0202076569223,429.284775109,387.748224891,0.620941676034,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-07T13:00:00.000+09:00",414.66,414.67,409.09,409.34,20018228,-0.0101562122165,0.0513959879793,-0.0397391385944,50.4783752337,405.482037056,408.539663816,-3.05762675935,-3.82670215232,0.769075392971,407.6695,413.575,8.48698865951,0.0154008579571,0.0937892159194,-0.181679024314,,,,,"",,,0,0.00293154834612,0.0176381492158,0.0358381785313,1,0.00270832325773,0.0134932533733,0.00409768206844,-0.0102399806565,-0.00746965055784,-0.0093484686381,0.00187881808025,0.0207333479736,22.8266999231,"validation",412.582333333,-0.00785863346871,1.00409768207,0.992141366531,19146687.2,21169590.5,0.945612434024,439147506,-0.0966825409306,426.78700138,388.55199862,0.543690332927,,,,,,,,,,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.0317243781565,-0.0167066575774,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-08T13:00:00.000+09:00",408.17,412.23,406.7132,410.54,11792308,0.00293154834612,0.0394996708361,-0.0300524500307,51.3325007018,406.260185202,408.687836866,-2.42765166486,-3.54689205483,1.11924038997,407.0335,413.6362,8.27483232669,0.0153871794354,0.0874698299779,-1.39171437868,,,,,"",,,0,0.0043357529108,0.030545135675,0.0340527110635,1,-0.00285825963747,0.0134773049299,0.00861477003736,-0.00748532164255,-0.00591331335524,-0.00863957727585,0.00272626392061,0.0201559709814,22.300431379,"validation",412.503666667,-0.00476036172608,1.00861477004,0.995239638274,16792652.6,20948376.85,0.562922277198,450939814,-0.0308513329996,424.83507552,389.23192448,0.598488473563,,,,,,,,,,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.000977958814607,0.00160014325464,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-09T13:00:00.000+09:00",410.57,412.72,409.1,412.32,14689727,0.0043357529108,0.0363965413231,-0.0364779286332,52.6374256268,407.192464401,408.956885987,-1.76442158611,-3.19039796108,1.42597637498,406.253,413.7282,7.94234430336,0.0151843613807,0.0751011482935,-0.910890756477,,,,,"",,,0,0.00586922778425,0.0210273573923,0.027963717501,1,7.30744872606e-05,0.00881765479612,0.014934043564,-0.00340368386781,-0.00427925297367,-0.00773767452727,0.00345842155359,0.0192625734948,22.524458711,"validation",412.603666667,-0.000687503988897,1.01493404356,0.999312496011,16188725.2,20784542.05,0.70676211988,465629541,-0.0389770507356,421.508033399,390.997966601,0.698852399774,,,,,,,,,,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,0.0163246055729,0.00693771068343,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-10T13:00:00.000+09:00",412.935,415.38,411.8,414.74,13402281,0.00586922778425,0.0198691781832,-0.0169708461721,54.4265417428,408.353623724,409.385264803,-1.03164107898,-2.75864658466,1.72700550569,405.895,413.7502,7.63074828169,0.014994578381,0.0692719737685,-1.03093679227,,,,,"",,,0,-0.00245937213676,0.0131889858707,0.0316583883879,1,0.00149155995343,0.0086825766395,0.0217913499797,0.00239226470465,-0.00248744051448,-0.00665150837793,0.00416406786345,0.0183988722614,22.4385872924,"validation",412.691166667,0.00496456793559,1.02179134998,1.00496456794,15379836.6,20491968.6,0.654026036327,479031822,0.0401465284307,419.953573896,391.836426104,0.814576715433,,,,,,,,,,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,0.000157870700909,0.0127530983813,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-13T13:00:00.000+09:00",418.01,418.348,410.82,413.72,15440226,-0.00245937213676,0.000435266237849,0.000193404893144,53.5090545842,409.179220074,409.706356299,-0.527136224913,-2.31234451271,1.7852082878,405.899,413.7146,7.62340911871,0.014370565576,0.0693149227029,-0.690633529755,,,,,"",,,0,0.00686454606981,0.0280866286377,0.045828096297,1,0.00788445773256,0.018151130829,0.0192683401536,1.3052476272e-05,-0.00127413764119,-0.00558915332281,0.00431501568162,0.0184264940508,22.5776761564,"validation",412.8105,0.00220319008359,1.01926834015,1.00220319008,15068554,20250303,0.762468887503,463591596,0.0525595592323,419.966428905,391.831571095,0.777982567133,,,,,,,,,,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,-0.00230539230812,0.00880011684676,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-14T13:00:00.000+09:00",412.02,417.49,411.55,416.56,15109306,0.00686454606981,0.0176381492158,0.00477591779632,55.7459472968,410.314724678,410.21403361,0.100691067871,-1.8297373966,1.93042846447,405.998,413.7474,7.50316561023,0.0144397449725,0.0706196438066,-0.721017522885,,,,,"",,,0,0.0156520069138,0.0299596696754,0.0588150566545,1,-0.00410905926714,0.0143575364981,0.0260149064774,0.00679786749113,0.000241720443324,-0.00439249423035,0.00463421467368,0.01801220859,22.5628519124,"validation",413.018833333,0.00857386245099,1.02601490648,1.00857386245,14086769.6,20167487.5,0.749191291181,478700902,0.048669002522,420.333717073,391.662282927,0.868380596037,,,,,,,,,,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,0.0057168530062,-0.00217071720513,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-15T13:00:00.000+09:00",417.9,423.81,417.27,423.08,22239533,0.0156520069138,0.030545135675,0.0272921522922,60.4506294863,412.278613189,411.167068158,1.11154503153,-1.24148091097,2.3530259425,406.56,414.156,7.48508235236,0.0147162824621,0.0786757357168,0.251958491458,,,,,"",,,0,-0.00493996407299,0.0175853266522,0.0437269547131,1,0.00321682350682,0.0157000192049,0.0406336088154,0.0215474362318,0.00262726914893,-0.00293438808493,0.00556165723386,0.0176918841646,22.9649433155,"validation",413.357,0.0235220402703,1.04063360882,1.02352204027,16176214.6,20486689.9,1.08556009334,500940435,0.140885736744,422.553203557,390.566796443,1.01646938469,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-16T13:00:00.000+09:00",421.8,425.42,420.35,420.99,17530050,-0.00493996407299,0.0210273573923,0.0413584980335,58.3106552821,413.618826545,411.894692739,1.72413380612,-0.648357967553,2.37249177367,407.396,414.534,7.31257647005,0.0140885570812,0.0841160339636,-0.398233233522,,,,,"",,,0,-0.00185277560037,0.0142758735362,0.0512601249436,1,-0.00302543254231,0.0119835492106,0.0333680252138,0.0155741145479,0.00409542698429,-0.00154007925973,0.00563550624402,0.0173699528969,22.7220361897,"validation",413.6705,0.0176940342616,1.03336802521,1.01769403426,16744279.2,20311696.55,0.86305198371,483410385,0.150714921448,424.530267886,390.261732114,0.896690424423,,,,,,,,,,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.0132392967568,-0.0144742678484,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-17T13:00:00.000+09:00",422.54,422.92,418.025,420.21,15352239,-0.00185277560037,0.0131889858707,0.0528412507517,57.4926557022,414.63285323,412.510641425,2.12221180551,-0.0942440129407,2.21645581845,408.4505,414.7554,7.13989243647,0.0137088272411,0.0859727464801,-0.631673069277,,,,,"",,,0,0.0122081816235,0.023678636872,0.0670141119916,1,0.0036817976674,0.011627354569,0.0287905143953,0.0131513658412,0.00505036007118,-0.000224278367818,0.00527463843899,0.0169912482722,22.587526471,"validation",413.813166667,0.0154582643778,1.0287905144,1.01545826438,17134270.8,19551019.05,0.785239836386,468058146,0.195486140146,426.008305643,390.892694357,0.834879546996,,,,,,,,,,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.00845597848608,0.0157374446508,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-20T13:00:00.000+09:00",420.21,426.77,419.99,425.34,16272137,0.0122081816235,0.0280866286377,0.0608040702314,61.334471638,416.280106579,413.460964282,2.81914229728,0.488433249103,2.33070904818,409.6695,415.1378,7.11418583387,0.0138616880746,0.0910934571658,-0.460637987567,,,,,"",,,0,0.00869892321437,0.0117082804345,0.0493722668924,1,0,0.016134789748,0.0382515662015,0.0245754542227,0.0066279736147,0.00114833603494,0.00547963757976,0.0167258800815,22.6578536658,"validation",414.063166667,0.0272345725028,1.0382515662,1.0272345725,17300653,19350282.15,0.840925050801,484330283,0.187140235059,428.328605525,391.010394475,0.919915627221,,,,,,,,,,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,0.00577792712927,0.021540860032,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-21T13:00:00.000+09:00",426.825,432.97,424.85,429.04,21453255,0.00869892321437,0.0299596696754,0.0526780675712,63.8707699339,418.243167106,414.614966928,3.62820017776,1.11638663483,2.51181354292,410.743,415.6282,7.18602970288,0.013585529916,0.0995175070185,0.273495152441,,,,,"",,,0,0.00344956181242,0.000303002051091,0.0388308782398,1,0.00349132458739,0.019090609865,0.0445461030377,0.0322687440361,0.00845655458175,0.00260205723204,0.00585449734972,0.0167490903013,22.9429370949,"validation",414.4215,0.0352744729702,1.04454610304,1.03527447297,18569442.8,19636219.85,1.09253487504,505783538,0.198976894731,431.181059693,390.304940307,0.947620769172,,,,,,,,,,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.0152485523362,0.00937182305854,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-22T13:00:00.000+09:00",430.09,432.41,427.13,430.52,18073698,0.00344956181242,0.0175853266522,0.0524617415538,64.8636075534,420.131910628,415.793117526,4.33879310203,1.76086792827,2.57792517376,411.816,415.933,7.0498847241,0.0135848506536,0.107588309196,-0.260632771318,,,,,"",,,0,-0.00817615906346,-0.0368159435102,0.0447365976029,0,0.00244732425881,0.0123065448443,0.0454183421722,0.0350705522284,0.0100780291323,0.00409009553162,0.00598793360066,0.0163752780918,22.7749620707,"validation",414.8055,0.0378840203421,1.04541834217,1.03788402034,17736275.8,19786638.25,0.913429445247,523857236,0.205066287599,433.96929357,389.66270643,0.92214941857,,,,,,,,,,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,0.0037138615283,0.00438280536536,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-23T13:00:00.000+09:00",432.97,433.6,425.424,427,17211689,-0.00817615906346,0.0142758735362,0.0700681635926,60.5983436884,421.188539762,416.623256968,4.56528279367,2.32175090135,2.24353189232,413.214,416.171,7.13032152952,0.0123650798519,0.107839533558,-0.310366278914,,,,,"",,,0,0.00740046838407,-0.0277985948478,0.0484074941452,0,0.00569079252996,0.0189909876429,0.0333628579864,0.0260205540511,0.0106915287908,0.00543735574087,0.00525417304993,0.0166986452682,22.7178833174,"validation",415.126833333,0.0286012989604,1.03336285799,1.02860129896,17672603.6,18617900.2,0.924469935659,506645547,0.280714282699,435.49440251,390.93359749,0.809375021253,,,,,,,,,,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,-0.00757031208939,-0.00919304408451,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-24T13:00:00.000+09:00",427.19,431.055,424.41,430.16,11855285,0.00740046838407,0.023678636872,0.0586729671195,62.9535069033,422.568764414,417.625978674,4.94278573962,2.84595786901,2.09682787061,414.406,416.2698,7.09565570598,0.0119356189434,0.112011252435,-1.47298452742,,,,,"",,,0,0.000371954621536,-0.0386832806398,0.0483308536359,0,0.000444964871194,0.0155620608899,0.0380158588437,0.0333682626028,0.0114905749945,0.00661604488796,0.00487453010651,0.0164953870792,22.3524415504,"validation",415.402166667,0.0355266161748,1.03801585884,1.03552661617,16973212.8,17725931.75,0.668810258733,518500832,0.244519843082,437.615067538,391.196932462,0.839393212889,,,,,,,,,,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.0199693104414,0.0158698392646,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-28T13:00:00.000+09:00",429.63,430.82,426.6,430.32,15718024,0.000371954621536,0.0117082804345,0.0697824735861,63.0738602091,423.761262196,418.56627655,5.19498564611,3.31576342443,1.87922222168,415.8095,416.5478,6.89025172698,0.0115818438731,0.112994554525,-0.455436302188,,,,,"",,,0,-0.00267242981967,-0.0331148912437,0.0507529280535,0,-0.00123209968384,0.00981030314302,0.034896990088,0.0330627121305,0.0120723778725,0.00770534352209,0.00436703435044,0.0160119253741,22.6348477554,"validation",415.649166667,0.035296193304,1.03489699009,1.0352961933,16862390.2,17532728.4,0.896496177971,534218856,0.347883550172,439.30160461,392.31739539,0.808837804041,,,,,,,,,,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,0.000423368692098,-0.00318940813038,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-29T13:00:00.000+09:00",425.69,430.94,425.69,429.17,15517130,-0.00267242981967,0.000303002051091,0.102329643233,61.526693756,424.593375705,419.351737547,5.24163815807,3.70093837116,1.54069978692,417.8015,416.7848,6.77309088934,0.00840229945605,0.0994346120107,-0.443149495216,,,,,"",,,0,-0.0337861453503,-0.0120232075867,0.0551762704756,0,-0.0107594348392,0.0122002230898,0.027210290054,0.0297160549041,0.0122134309436,0.00862347874072,0.0035899522029,0.0157818367764,22.6193082439,"validation",415.886666667,0.0319397912893,1.02721029005,1.03193979129,15675165.2,16869516.2,0.919832543864,518701726,0.400874566871,438.573465025,397.029534975,0.773650085255,,,,,,,,,,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.0140563653765,0.0120865036829,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-30T13:00:00.000+09:00",424.3,424.3,414.24,414.67,28424847,-0.0337861453503,-0.0368159435102,0.0499569554869,46.1539510283,423.066702519,419.004942173,4.06176034656,3.77310276624,0.288657580321,418.788,416.65,7.35572725439,0.0116270886644,0.0860966822748,3.05728424134,,,,,"",,,0,0.00110931584151,0.0237538283454,0.0778450334001,1,-0.0113474846797,0.0234405946362,-0.00983313753021,-0.0047521900876,0.00979516325405,0.00909904928313,0.000696113970919,0.0177387494981,23.1902572383,"validation",416.087,-0.00340553778417,0.99016686247,0.996594462216,17745395,17112634.5,1.66104447565,490276879,0.243281862883,436.816128688,400.759871312,0.385789588281,,,,,,,,,,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,-0.0181509905302,-0.0260814521665,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-05-31T13:00:00.000+09:00",416.75,416.75,404.51,415.13,47995250,0.00110931584151,-0.0277985948478,0.0434596822843,46.6096989152,421.845671363,418.717909419,3.12776194327,3.64403460164,-0.516272658371,419.6525,416.448,7.70460387908,0.0115767598578,0.0733594566203,3.82127565584,,,,,"",,,0,-0.00387830318214,0.0210054681666,0.100209572905,1,0.00501603684858,0.0295174476089,-0.0107767736401,-0.00316486091901,0.00753441558854,0.00877805651638,-0.00124364092783,0.0185594967337,23.7152043299,"validation",416.304333333,-0.00282085301378,0.98922322636,0.997179146986,23902107.2,18626928.8,2.57665933635,538272129,0.304800000094,435.045239685,404.259760315,0.353096326819,,,,,,,,,,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,0.000699517098229,-0.00849416496955,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-03T13:00:00.000+09:00",415.525,416.43,408.9234,413.52,17484675,-0.00387830318214,-0.0386832806398,0.0168691290021,45.1687080803,420.564798845,418.332879092,2.23191975331,3.36161163198,-1.12969187867,419.9955,416.131,7.69046074486,0.0106875934699,0.0690444734788,-0.148877455944,,,,,"",,,0,0.00616656993616,0.0347020700329,0.11065970207,1,0.000951509165803,0.0180825283646,-0.015418022336,-0.00627446645407,0.0053973683336,0.00812926008894,-0.00273189175534,0.0185975545194,22.701541222,"validation",416.377333333,-0.00686236522641,0.984581977664,0.993137634774,25027985.2,18628826.35,0.938581672914,520787454,0.211012646537,434.49468408,405.49631592,0.276694331072,,,,,,,,,,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0213255442423,-0.00952129468193,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-04T13:00:00.000+09:00",412.43,416.44,409.675,416.07,14348917,0.00616656993616,-0.0331148912437,0.00611790878754,47.9152996264,419.873291331,418.165258418,1.70803291214,3.03089588801,-1.32286297587,420.122,415.8776,7.62435640594,0.0101235953013,0.0681452618725,-0.536215300135,,,,,"",,,0,0.0190833273247,0.0399211671113,0.107433845266,1,-0.00263590636487,0.0163595473012,-0.00964481745779,0.000462636121782,0.00410515757477,0.00728458165215,-0.00317942407738,0.0183246963394,22.5100385424,"validation",416.5415,-0.00113194003479,0.990355182542,0.998868059965,24754163.8,18496440.25,0.775766407269,535136371,0.205365562165,434.436661854,405.807338146,0.358466792954,,,,,,,,,,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,0.0137788151384,0.00484068680329,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-05T13:00:00.000+09:00",417.81,424.08,416.3,424.01,16988038,0.0190833273247,-0.0120232075867,0.0358381785313,55.4057727238,420.509708049,418.598202239,1.91150580965,2.80701787234,-0.895512062686,420.8555,415.9006,7.65190237694,0.010599890253,0.0642043807304,-0.17546342062,,,,,"",,,0,0.00120280182071,0.0402113157709,0.102709841749,1,0.00418198860769,0.0186987766482,0.00749544677449,0.0194984089948,0.00450816209441,0.00662016903454,-0.00211200694013,0.0180465139429,22.6977770473,"validation",416.866333333,0.017136588147,1.00749544677,1.01713658815,25048345.4,18344930.75,0.926034457775,552124409,0.307924037816,434.365883377,407.345116623,0.616743541316,,,,,,,,,,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,0.00879070120249,0.0132784469691,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-06T13:00:00.000+09:00",424.01,425.31,420.58,424.52,14861251,0.00120280182071,0.0237538283454,0.0340527110635,55.8450240566,421.126676041,419.036853925,2.08982211614,2.6635787211,-0.573756604956,421.5545,415.958,7.4431950643,0.0105975122668,0.060381899961,-0.476598407507,,,,,"",,,0,-0.00157825308584,0.0401865636484,0.0982756996137,1,0,0.0111553972784,0.00703467760396,0.0205838089422,0.00492278836366,0.00627433035216,-0.0013515419885,0.0175332023563,22.5652268985,"validation",417.020333333,0.0179839352358,1.0070346776,1.01798393524,22335626.2,18498377.9,0.803381306206,566985660,0.313664924101,434.281630824,408.827369176,0.616503084674,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-07T13:00:00.000+09:00",426.2,426.28,423,423.85,13621650,-0.00157825308584,0.0210054681666,0.027963717501,55.0774895809,421.545648958,419.393383264,2.15226569398,2.56131611567,-0.409050421696,422.131,416.0064,7.14582398828,0.0106032523945,0.0569823874048,-0.629547553206,,,,,"",,,0,0.00948448743659,0.0441665683614,0.0842043175652,1,0.0039574107227,0.00772637331574,0.00407219559805,0.0188545176228,0.00507789475989,0.00604297774136,-0.00096508298147,0.016859322846,22.476550616,"validation",417.166166667,0.016021992835,1.0040721956,1.01602199283,15460906.2,18444974.05,0.738501987754,553364010,0.237827575041,434.158016089,410.103983911,0.571464109938,,,,,,,,,,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.013911400511,-0.0197151910817,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-10T13:00:00.000+09:00",424.7,428.08,423.89,427.87,14003034,0.00948448743659,0.0347020700329,0.0316583883879,58.7415470966,422.518626041,420.0212808,2.49734524135,2.54852194081,-0.0511766994559,422.7875,416.1494,6.93755084626,0.0107075802325,0.0556889585388,-0.585115445555,,,,,"",,,0,0.0112417323019,0.0479117488957,0.0897001425667,1,0.00200542644804,0.0098855727262,0.0120214055524,0.0281644044182,0.0058366916151,0.00595629967235,-0.000119608057251,0.0162141558096,22.5136039897,"validation",417.210333333,0.0255498625394,1.01202140555,1.02554986254,14764578,18475011.7,0.757944526769,567367044,0.239066755232,434.559797779,411.015202221,0.715866948635,,,,,,,,,,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,0.0173811477002,0.0111815942735,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-11T13:00:00.000+09:00",425.475,432.82,425.25,432.68,14551101,0.0112417323019,0.0399211671113,0.045828096297,62.665406175,424.081914343,420.958963704,3.12295063897,2.66340768044,0.459542958528,423.7355,416.3116,6.98272578581,0.0108620121506,0.0554707886733,-0.50625920211,,,,,"",,,0,0.0193676620135,0.0315706757881,0.0508921142646,1,-0.00559749456611,0.0176922897142,0.0211086869049,0.0393176649414,0.00721769122439,0.00615560617649,0.00106208504791,0.0161383141948,22.5631756437,"validation",417.481333333,0.0364056197323,1.0211086869,1.03640561973,14805014.8,18430555.45,0.789509629239,581918145,0.321006464838,435.487971187,411.983028813,0.880536989103,,,,,,,,,,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,0.00970536102572,0.00702066396682,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-12T13:00:00.000+09:00",435.32,443.4,433.25,441.06,22366233,0.0193676620135,0.0402113157709,0.0588150566545,68.3185401019,426.693927521,422.447929355,4.24599816543,2.97992577744,1.26607238799,424.9605,416.704,7.24967394397,0.011450452928,0.0634652374922,0.465883646493,,,,,"",,,0,0.00117897791684,0.0105201106425,0.0283181426563,1,0.00610150688731,0.0234584450402,0.0378846975189,0.058449162955,0.00962680398457,0.00675628208734,0.00287052189723,0.0164369336235,23.0122438448,"validation",417.877,0.055478047368,1.03788469752,1.05547804737,15880653.8,18793401.8,1.19011093564,604284378,0.33411587039,438.445609529,411.475390471,1.09693619714,,,,,,,,,,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,0.0109213414303,0.0167074749943,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-13T13:00:00.000+09:00",440.85,443.39,439.37,441.58,15960565,0.00117897791684,0.0401865636484,0.0437269547131,68.6359019053,428.984092518,423.865119774,5.11897274411,3.40773517077,1.71123757333,425.8855,417.1266,7.01898294797,0.0110745938039,0.0716766667789,-0.329269408637,,,,,"",,,0,0.00224194936365,0.0185696815979,0.0280356900222,1,-0.000476125697184,0.00911440620324,0.0368514542054,0.058623449092,0.0115924017032,0.00771714110869,0.00387526059454,0.0158951559128,22.6759907546,"validation",418.213166667,0.0558730216927,1.03685145421,1.05587302169,16100516.6,18479453.4,0.863692483458,620244943,0.322803130097,441.148526535,410.622473465,1.01413459723,,,,,,,,,,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,-0.00861513315395,0.000420941002736,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-14T13:00:00.000+09:00",438.275,443.1376,436.721,442.57,13581985,0.00224194936365,0.0441665683614,0.0512601249436,69.2671055076,431.07423213,425.250666457,5.82356567334,3.89090127129,1.93266440205,426.9645,417.6204,6.97595559455,0.0109528964873,0.0782679132385,-0.608621330628,,,,,"",,,0,0.0131052714825,0.0115236007863,0.0157037304833,1,-0.00748448752208,0.0145310023099,0.0365498770975,0.0597422922827,0.0131585188181,0.00879160646064,0.00436691235748,0.0157623779166,22.5168534844,"validation",418.502166667,0.0575094593298,1.0365498771,1.05750945933,16092583.6,18282050.15,0.742913671528,633826928,0.411377667619,443.673310221,410.255689779,0.966984177617,,,,,,,,,,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,0.000960591487291,0.0127316604949,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-17T13:00:00.000+09:00",442.585,450.94,440.72,448.37,20790030,0.0131052714825,0.0479117488957,0.0670141119916,72.7297171869,433.735119495,426.963209682,6.7719098125,4.46710297953,2.30480683297,428.3725,418.0774,7.20767305208,0.0111350108239,0.0878149073768,0.290015024893,,,,,"",,,0,-0.0045275107612,0.00575417623837,-0.0108169592078,1,3.38929434891e-05,0.023092392164,0.0466825017946,0.0724569182644,0.01510339633,0.00996298365084,0.00514041267919,0.0160752794613,22.9556028874,"validation",418.818833333,0.0705583520002,1.04668250179,1.070558352,17449982.8,18553939.7,1.12051835546,654616958,0.502747165876,447.181245705,409.563754295,1.03160110497,,,,,,,,,,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,0.0182966491552,0.0168515455056,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-18T13:00:00.000+09:00",449.705,450.14,444.89,446.34,17112504,-0.0045275107612,0.0315706757881,0.0493722668924,69.7669155549,435.67433188,428.398527484,7.2758043966,5.02884326294,2.24696113365,429.4225,418.5124,7.06783926264,0.011063560423,0.0945451129551,-0.192656615296,,,,,"",,,0,-0.00143388448268,0.0130393870144,-0.01337545369,1,0.00297745165823,0.0117090795548,0.0393959329099,0.066491697737,0.0163010359739,0.0112668442509,0.00503419172302,0.0158351016325,22.7564009759,"validation",419.112166667,0.0649655044612,1.03939593291,1.06496550446,17962263.4,18595958.05,0.920227070527,637504454,0.411848022533,449.722399384,409.122600616,0.916689257419,,,,,,,,,,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.0117502796107,-0.00451586877554,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-20T13:00:00.000+09:00",446.3,446.53,441.27,445.7,19877378,-0.00143388448268,0.0105201106425,0.0388308782398,68.8151210912,437.21674236,429.68011804,7.53662431979,5.53039947431,2.00622484548,430.2555,418.9008,6.93870788674,0.0109987268472,0.0999430488451,0.177148515458,,,,,"",,,0,0.00915413955576,0.0160421808391,-0.0192730536235,1,-8.96177801675e-05,0.011784738092,0.0358961128911,0.0639750508951,0.0169096350007,0.0124083452419,0.00450128975876,0.0155681128264,22.9047389392,"validation",419.492833333,0.0624734550491,1.03589611289,1.06247345505,17464492.4,18517164.2,1.07345691734,617627076,0.3019996388,451.756023226,408.754976774,0.859165677912,,,,,,,,,,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.00511596703998,0.00281614745062,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-21T13:00:00.000+09:00",447.38,450.58,446.51,449.78,34486172,0.00915413955576,0.0185696815979,0.0447365976029,71.4857889714,439.149551228,431.168998186,7.98055304229,6.02043018791,1.96012285439,431.2185,419.4312,6.7916573234,0.0111068970019,0.107256680536,1.79746931119,,,,,"",,,0,-0.00469118235582,-0.00629196496065,-0.0152074347459,0,0.00376935158178,0.0091317029392,0.0430443035259,0.0723570397243,0.0177432367875,0.0133852776644,0.00435795912309,0.0150999540295,23.4648275645,"validation",419.961666667,0.071002512134,1.04304430353,1.07100251213,21169613.8,19337787.9,1.7833566165,652113248,0.331620174612,454.344032448,408.092967552,0.901320489416,,,,,,,,,,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.0174778859183,0.0147983886024,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-24T13:00:00.000+09:00",449.8,452.75,446.41,447.67,15913719,-0.00469118235582,0.0115236007863,0.0484074941452,68.2314170247,440.460389501,432.391294616,8.06909488423,6.43016312717,1.63893175706,432.252,419.826,6.75939608602,0.0109683902205,0.111535804831,-0.397595588627,,,,,"",,,0,0.00732682556347,0.0202381218308,-0.00629928295396,1,4.44661834675e-05,0.0140957801592,0.0356690078935,0.0663227146484,0.0180246495951,0.0143636230419,0.00366102655317,0.0150990597673,22.6867484793,"validation",420.399,0.0648693265208,1.03566900789,1.06486932652,21635960.6,19272889.4,0.825704888858,636199529,0.336104201376,456.357787355,408.146212645,0.81979872246,,,,,,,,,,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,0.00232324876771,0.00838538888511,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-25T13:00:00.000+09:00",448.25,451.42,446.75,450.95,16747529,0.00732682556347,0.00575417623837,0.0483308536359,70.4811115163,442.074175731,433.766013534,8.30816219761,6.80576294126,1.50239925635,433.2915,420.407,6.61015350844,0.010966732237,0.117301541412,-0.333734740346,,,,,"",,,0,0.00268322430425,0.0184721144251,-0.0488967734782,1,0.0012955972033,0.0104317912748,0.0407543189746,0.0726510262674,0.0184236882085,0.0150920566388,0.00333163156968,0.014658284751,22.7451177517,"validation",420.902833333,0.0713874183947,1.04075431897,1.07138741839,20827460.4,19517501.6,0.858077501067,652947058,0.344424785394,458.704380415,407.878619585,0.847432083877,,,,,,,,,,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,0.00383281348996,0.00676831239682,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-26T13:00:00.000+09:00",449,453.6,448.19,452.16,16507030,0.00268322430425,0.0130393870144,0.0507529280535,71.2888531197,443.625841003,435.12853105,8.4973099537,7.14407234375,1.35323760995,434.3835,421.1774,6.52442825784,0.0109566793822,0.122725112421,-0.368186687049,,,,,"",,,0,0.00152600849257,0.0190419320594,-0.0746638358103,1,-0.00432420445726,0.011996895443,0.0409235157413,0.0735618767769,0.0187927060193,0.0157998769103,0.00299282910906,0.0144294680154,22.7333330084,"validation",421.362666667,0.0730898481751,1.04092351574,1.07308984818,20706365.6,19556951.9,0.844049220165,669454088,0.345747212274,461.038381936,407.728618064,0.833456738675,,,,,,,,,,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,-0.00368213889271,0.00252882817128,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-27T13:00:00.000+09:00",452.175,456.17,451.77,452.85,14806324,0.00152600849257,0.0160421808391,0.0551762704756,71.7633507144,445.044942387,436.441232453,8.60370993407,7.43599986181,1.16771007226,435.5675,421.9428,6.37268338228,0.0108948677515,0.127219520784,-0.56791938831,,,,,"",,,0,-0.0130285966656,0.032483162195,-0.0609031688197,1,3.31740976645e-05,0.00973106864827,0.0396781210719,0.0732497390642,0.0189990282303,0.0164204479669,0.00257858026335,0.0140723934687,22.6261258897,"validation",421.886166667,0.0733938104157,1.03967812107,1.07339381042,19692154.8,19521411.6,0.758465847828,684260412,0.4240438381,463.27384431,407.86115569,0.811887050253,,,,,,,,,,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,0.00438770509542,0.00564656138289,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-06-28T13:00:00.000+09:00",453.07,455.38,446.41,446.95,28362271,-0.0130285966656,-0.00629196496065,0.0778450334001,62.2845875626,445.338028174,437.219659679,8.11836849494,7.57247358844,0.545894906505,437.1815,422.645,6.55820599783,0.00795782942695,0.120672455766,1.06566348124,,,,,"",,,0,0.0218816422419,0.043159190066,-0.045239959727,1,0.000485812079055,0.0198078834051,0.0223442666261,0.0575068911261,0.0181639299585,0.0169425519374,0.00122137802104,0.0146732430872,23.2630170656,"validation",422.327833333,0.0583010749548,1.02234426663,1.05830107495,18467374.6,19518282.8,1.45311302693,655898141,0.424272113733,463.55938261,410.80361739,0.685164596877,,,,,,,,,,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,-0.0179710188835,-0.0151629793043,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-01T13:00:00.000+09:00",448.66,457.37,445.66,456.73,17662818,0.0218816422419,0.0202381218308,0.100209572905,69.4806613536,447.090639224,438.664870073,8.42576915095,7.74313270094,0.682636450013,439.2615,423.6942,6.9261912837,0.00884653572383,0.116763814168,-0.0661994496335,,,,,"",,,0,0.00558316729797,0.00615243141462,-0.0740262299389,1,0.00382593131223,0.0261997986352,0.0397678831402,0.0779708572834,0.0184480308956,0.0169534138352,0.00149461706044,0.0151647390881,22.8110647169,"validation",422.975333333,0.0798029199496,1.03976788314,1.07980291995,18817194.4,18001661.2,0.981177114921,673560959,0.375767626379,464.906424079,413.616575921,0.840583967931,,,,,,,,,,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,0.0195619790755,0.0138977290535,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-02T13:00:00.000+09:00",453.2,459.59,453.113,459.28,13979779,0.00558316729797,0.0184721144251,0.11065970207,71.0325922808,448.965925497,440.191916734,8.77400876292,7.94930791334,0.824700849581,441.5495,424.8974,6.89410619201,0.00861849385981,0.109492768027,-0.74078044136,,,,,"",,,0,0.00324420832608,0.0151759275388,-0.089117749521,1,-0.00772885512228,0.0141812449368,0.0401551807895,0.0809197702787,0.0191038337461,0.0173081952476,0.00179563849848,0.015010682355,22.5827825324,"validation",423.538,0.0843891221095,1.04015518079,1.08438912211,18263644.4,17826416.4,0.784217011783,687540738,0.467713982043,465.722738488,417.376261512,0.866738201188,,,,,,,,,,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.0139452955933,0.0259337545611,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-03T13:00:00.000+09:00",458.19,461.02,457.88,460.77,9932830,0.00324420832608,0.0190419320594,0.107433845266,71.9307625106,450.781936959,441.716219199,9.06571776075,8.17258988282,0.893127877929,443.7845,426.0936,6.62595574972,0.00862730493224,0.101616568083,-1.41444935608,,,,,"",,,0,0.0147362024437,-0.0131736007119,-0.0947544327973,0,-0.00237327991639,0.00683678801603,0.0382742074137,0.0813821188584,0.0196751476024,0.0177368098679,0.00193833773451,0.0143801804582,22.2442549937,"validation",424.141,0.0863604320261,1.03827420741,1.08636043203,16948804.4,17605612.05,0.564185441085,697473568,0.46103820912,466.332428929,421.236571071,0.876653218424,,,,,,,,,,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,-0.00148454464962,-0.00421443176743,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-05T13:00:00.000+09:00",459.61,468.35,458.965,467.56,16000290,0.0147362024437,0.032483162195,0.102709841749,75.6378499282,453.363177427,443.630573332,9.73260409511,8.48459272528,1.24801136983,445.962,427.2934,6.82303033903,0.00832298202581,0.10268775689,-0.286309129102,,,,,"",,,0,-0.00282316708016,-0.0299640687826,-0.126336726837,0,-0.00251752501248,0.0203680795191,0.048430135303,0.0942364192847,0.0208157329436,0.0181465324777,0.00266920046589,0.0145928444243,22.7356450879,"validation",424.829,0.10058399968,1.0484301353,1.10058399968,17187597.6,17556224.65,0.911374188869,713473858,0.459522056184,468.859418719,423.064581281,0.971625213849,,,,,,,,,,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,0.0015359220838,0.00679148247133,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-08T13:00:00.000+09:00",466.55,467.7,464.46,466.24,12962321,-0.00282316708016,0.043159190066,0.0982756996137,73.6027529425,455.344227054,445.305345678,10.0388813759,8.79545045541,1.24343092052,448.048,428.437,6.56709960053,0.00845839693533,0.0995312739163,-0.81844740048,,,,,"",,,0,-0.0143702814001,-0.0263383665065,-0.15247512011,0,-0.00216015056891,0.00692959192403,0.0406027925579,0.0882346762768,0.0215315746738,0.0188646415052,0.00266693316859,0.0140852342153,22.5222578455,"validation",425.545333333,0.0956294511513,1.04060279256,1.09562945115,14107607.6,17461278.15,0.742346630564,700511537,0.382348519544,470.345394108,425.750605892,0.907940046985,,,,,,,,,,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,-0.00126144772148,-0.0167230361052,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-09T13:00:00.000+09:00",467,467.33,458,459.54,17228507,-0.0143702814001,0.00615243141462,0.0842043175652,64.1657372101,455.989730584,446.359764516,9.62996606745,8.96235357782,0.667612489631,449.8325,429.647,6.76444962906,0.00934833602001,0.0882234958472,-0.0761257554619,,,,,"",,,0,0.0146015580798,-0.0218044131088,-0.130413021717,0,0.00163006177076,0.0200111530542,0.0215802548726,0.0695757214644,0.0209556645068,0.0195028802233,0.00145278428348,0.0147200453259,22.7923019428,"validation",426.072166667,0.0785496823113,1.02158025487,1.07854968231,14020745.4,17641621,0.976582990871,683283030,0.368217353723,469.675397848,429.989602152,0.744608929463,,,,,,,,,,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,-0.0177365542852,-0.0157086267398,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-10T13:00:00.000+09:00",461.22,466.46,458.855,466.25,18196100,0.0146015580798,0.0151759275388,0.0897001425667,68.5190586148,457.568233571,447.833115293,9.73511827798,9.11690651785,0.618211760132,451.7515,430.8456,6.82448894127,0.00955999341005,0.0812061045554,0.0643004155026,,,,,"",,,0,-0.0247721179625,-0.0487506702413,-0.14545844504,0,0.00365582974279,0.0165491578535,0.0320939720178,0.0821742173995,0.0208796102477,0.0195536869016,0.00132592334613,0.0146369736006,22.8614398144,"validation",426.811333333,0.0924030445927,1.03209397202,1.09240304459,14864009.6,17851274.3,1.01931658739,701479130,0.375637289938,470.093989771,433.409010229,0.895216248748,,,,,,,,,,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,0.0143888203192,0.0167749152775,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-11T13:00:00.000+09:00",462.98,464.78,451.55,454.7,23111175,-0.0247721179625,-0.0131736007119,0.0508921142646,55.9248417048,457.126966868,448.341773419,8.78519344831,9.05056390394,-0.265370455633,452.8525,431.8946,7.38702544546,0.0113216915587,0.0712941881659,0.890917186587,,,,,"",,,0,-0.00252914009237,-0.0315152848032,-0.114383109743,0,-0.00701340482574,0.0283753351206,0.00407969482337,0.0528031607712,0.0193208564951,0.0199044730678,-0.000583616572758,0.016245932363,23.0754646857,"validation",427.495666667,0.0636365124949,1.00407969482,1.06363651249,17499678.6,18279278,1.26433740983,678367955,0.263822810726,468.995375673,436.709624327,0.557223385641,,,,,,,,,,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.0329171951768,-0.0176321727059,,,0,1,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-12T13:00:00.000+09:00",454.325,456.36,450.645,453.55,16324274,-0.00252914009237,-0.0299640687826,0.0283181426563,54.8439332487,456.576664273,448.727567981,7.84909629174,8.8102703815,-0.961174089756,453.477,433.179,7.2675950565,0.0106830931441,0.0670777710408,-0.308649251443,,,,,"",,,0,0.000903979715577,-0.0362473817661,-0.10479550215,0,-0.000824719595338,0.0125687266329,0.000160978395817,0.0470267487574,0.0173059117887,0.0194251358869,-0.00211922409824,0.016023801249,22.7252692777,"validation",428.145166667,0.0593369616458,1.0001609784,1.05933696165,17564475.4,17977180.05,0.908055320946,662043681,0.160646171533,468.686113189,438.267886811,0.502399876939,,,,,,,,,,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.00935112345234,-0.000124222328825,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-15T13:00:00.000+09:00",453.3,457.26,451.43,453.96,14429447,0.000903979715577,-0.0263383665065,0.0280356900222,55.1765621744,456.174100538,449.115155538,7.05894500052,8.4600053053,-1.40106030479,454.096,434.3594,7.16490969532,0.0106836156966,0.062523758571,-0.643481259774,,,,,"",,,0,-0.00978059740946,-0.0242752665433,-0.103863776544,0,-0.000551207143645,0.0128541505898,-0.000299496141785,0.0451253040685,0.0155497070238,0.0186360148588,-0.00308630783503,0.0157831300012,22.6027906957,"validation",428.847166667,0.058558934943,0.999700503858,1.05855893494,17857900.6,17900624.15,0.80608625035,676473128,0.157056492916,468.291894336,439.900105664,0.495209882633,,,,,,,,,,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,-0.000468088887853,-0.00204767662225,,,0,1,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-16T13:00:00.000+09:00",454.22,454.3,446.66,449.52,17175679,-0.00978059740946,-0.0218044131088,0.0157037304833,50.8115066136,455.150392763,449.145144017,6.0052487467,7.96905399358,-1.96380524689,454.4435,435.393,7.19884471709,0.0109563663501,0.0588250190193,-0.170470466408,,,,,"",,,0,-0.0133475707421,-0.0103888592276,-0.0789953728421,0,0.00057273768614,0.0168296766235,-0.0108341300954,0.0324465482909,0.0133592470784,0.0177279186545,-0.00436867157609,0.0160145148538,22.7671852764,"validation",429.601333333,0.0463654675187,0.989165869905,1.04636546752,17847335,18080308.85,0.949966017865,659297449,0.0704371844843,467.809823765,441.077176235,0.315824452316,,,,,,,,,,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,-0.0115877084087,0.00577844958425,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-17T13:00:00.000+09:00",442.59,444.85,439.18,443.52,21754021,-0.0133475707421,-0.0487506702413,-0.0108169592078,45.5655497387,453.361101569,448.728466682,4.63263488691,7.30177017225,-2.66913528534,454.201,436.1302,7.42321295158,0.010992440111,0.0614751363488,0.679525458665,,,,,"",,,0,-0.00710227272727,-0.0329635642136,-0.06011002886,0,-0.0154164442072,0.0126134543513,-0.0235160204403,0.0169440226795,0.0104451544167,0.0164632263985,-0.00601807198174,0.0167370421888,22.9900520686,"validation",430.341333333,0.0306237529279,0.97648397956,1.03062375293,18558919.2,18128508.4,1.19998957002,637543428,-0.0470902779845,468.162034202,440.239965798,0.117471032405,,,,,,,,,,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,-0.0053924821022,-0.00119907322542,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-18T13:00:00.000+09:00",444.34,444.65,434.4,440.37,20794822,-0.00710227272727,-0.0315152848032,-0.01337545369,43.0524785591,451.362470558,448.109321002,3.25314955645,6.49204604909,-3.23889649264,453.9025,436.6668,7.62512631218,0.0110539568248,0.0654224377758,0.46304493007,,,,,"",,,0,-0.00740286577196,-0.0498898653405,-0.0439176147331,0,0.00184884559885,0.0231105699856,-0.0298136714382,0.00848060809752,0.00738730966335,0.0147422532168,-0.00735494355346,0.0173152719581,22.9378298541,"validation",430.998166667,0.0217444853787,0.970186328562,1.02174448538,18095648.6,18312624.3,1.13554571204,616748606,-0.0566708726722,468.750204031,439.054795969,0.0442898116939,,,,,,,,,,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,-0.000440975427314,0.00125306419898,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-19T13:00:00.000+09:00",433.1,441.14,432,437.11,20940417,-0.00740286577196,-0.0362473817661,-0.0192730536235,40.559316373,449.16978278,447.294556483,1.8752262969,5.56868209865,-3.69345580175,453.473,437.2222,7.7333315756,0.0111522630821,0.0714782233366,0.478461668896,,,,,"",,,0,0.0133376038068,-0.0270870032715,-0.0426437281234,0,-0.016508844835,0.0207552739742,-0.0360837359666,-0.000256620089282,0.0042900558141,0.012739772823,-0.00844971700887,0.017691957575,22.937376557,"validation",431.4905,0.0130234616985,0.963916264033,1.0130234617,19018877.2,18365776.25,1.1401868734,595808189,-0.0594009387433,469.679722186,437.266277814,-0.00482138870058,,,,,,,,,,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,0.00282603645333,-0.0149896763935,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-22T13:00:00.000+09:00",441.79,444.6,438.9125,442.94,15808755,0.0133376038068,-0.0242752665433,-0.0152074347459,46.5234997445,448.21135466,446.971996744,1.23935791638,4.7028172622,-3.46345934582,453.131,437.8702,7.71595074877,0.0113760593738,0.0740733506674,-0.413382582252,,,,,"",,,0,0.00431209644647,-0.036596378742,-0.0483361177586,0,0.0107066871039,0.013011598911,-0.0224901849576,0.0115783170446,0.002798026632,0.0106172783271,-0.00781925169508,0.0174198553952,22.6695087793,"validation",432.055166667,0.0251931562752,0.977509815042,1.02519315628,19294738.8,17431905.4,0.906886231725,611616944,-0.116155701487,469.913465731,436.348534269,0.196379537919,,,,,,,,,,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.0247668497985,0.0359749240115,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-23T13:00:00.000+09:00",443.895,448.39,443.1,444.85,13107050,0.00431209644647,-0.0103888592276,-0.00629928295396,48.3518990408,447.694223174,446.8148118,0.879411374188,3.93813608459,-3.05872471041,452.99,438.5208,7.55409712386,0.0113873925959,0.0750986621301,-1.03908364244,,,,,"",,,0,-0.035854782511,-0.0492975160166,-0.0450713723727,0,0.00215604822324,0.0119429268072,-0.0179694916003,0.0144330668009,0.0019768716965,0.00885272807597,-0.00687585637947,0.0169812231625,22.4863979582,"validation",432.818666667,0.0277976304164,0.9820305084,1.02779763042,18481013,17291571.95,0.758002224315,624723994,-0.0331824516394,469.999471479,435.980528521,0.260721548286,,,,,,,,,,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,0.000411260191129,0.00164529808606,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-24T13:00:00.000+09:00",440.45,441.48,427.585,428.9,26805800,-0.035854782511,-0.0329635642136,-0.0488967734782,36.9809215252,444.802804224,445.487788703,-0.684984479372,3.0135119718,-3.69849645117,451.8875,438.804,8.24773304358,0.0136206224629,0.0884836752757,1.99142962808,,,,,"",,,0,-0.0244812310562,-0.0245978083469,-0.0110981580788,0,-0.00989097448578,0.0312352478363,-0.0508699621034,-0.0225704414727,-0.00159707269613,0.00702614122593,-0.00862321392206,0.01922996746,23.1653526316,"validation",433.195,-0.00991470353998,0.949130037897,0.99008529646,19491368.8,17794485.5,1.50641051128,597918194,-0.154623363513,471.879833406,431.895166594,-0.0749078792769,,,,,,,,,,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,-0.0302389312481,-0.0384775476196,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-25T13:00:00.000+09:00",428.8,429.8,417.51,418.4,29943795,-0.0244812310562,-0.0498898653405,-0.0746638358103,31.6963809389,440.740834343,443.481285837,-2.74045149308,1.86271927883,-4.6031707719,450.1995,438.8976,8.53646639761,0.0143783264483,0.10995136255,2.19578172896,,,,,"",,,0,0.0164196940727,-0.00308317399618,-0.00681166347992,0,-0.000233154581487,0.0286546980648,-0.070634241042,-0.0467024654498,-0.00654983626453,0.00445200592453,-0.0110018421891,0.0204026443538,23.2512705953,"validation",433.464166667,-0.0347529688152,0.929365758958,0.965247031185,21321163.4,18466323.75,1.62153525549,567974399,-0.274769603235,474.949524222,425.449475778,-0.1424135127,,,,,,,,,,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,-0.00706004506709,-0.00365224732883,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-26T13:00:00.000+09:00",418.2,428.915,417.27,425.27,23583839,0.0164196940727,-0.0270870032715,-0.0609031688197,37.9446648575,438.360705983,442.132301701,-3.77159571757,0.735856279546,-4.50745199712,448.8205,439.0718,8.75850451207,0.0150052656941,0.120220266529,0.887847206499,,,,,"",,,0,0.0034331130811,-0.0394572859595,-0.0199402732382,0,-0.000478011472275,0.0278322179732,-0.0524719793325,-0.0314340388064,-0.00886870862646,0.00173032727337,-0.0105990358998,0.0205951619255,23.0287965087,"validation",434.063166667,-0.0202578042597,0.947528020668,0.97974219574,21849847.8,18905199.5,1.24747898058,591558238,-0.245176397107,475.799160067,421.841839933,0.0635346614382,,,,,,,,,,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,0.0085802459698,0.0160810469054,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-29T13:00:00.000+09:00",431.58,432.15,424.7042,426.73,15125836,0.0034331130811,-0.036596378742,-0.045239959727,39.2172251409,436.571366601,440.991390463,-4.42002386249,-0.295319748861,-4.12470411363,447.8095,439.1448,8.66473990406,0.0148848925718,0.127943365374,-0.64209615977,,,,,"",,,0,-0.00892836219624,-0.0740046399363,-0.0310266444825,0,0.0148376325628,0.0175084064242,-0.0470724716648,-0.0282704019267,-0.0103578934279,-0.000692052934786,-0.00966584049312,0.0203049701311,22.588066328,"validation",434.593,-0.0180927902658,0.952927528335,0.981907209734,21713264,18243377.75,0.829113786234,606684074,-0.134882003964,476.456627238,419.162372762,0.132083527525,,,,,,,,,,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,-0.00887700075908,-0.00964427294628,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-30T13:00:00.000+09:00",427.72,429.05,417.36,422.92,32687578,-0.00892836219624,-0.0492975160166,-0.0740262299389,37.0802536008,434.471156355,439.652768948,-5.18161259298,-1.27257831768,-3.90903427529,446.119,439.1834,8.88082991092,0.0138727249093,0.135773013353,2.36846979613,,,,,"",,,0,-0.010805826161,-0.0551168069611,-0.021469781519,0,0.00231996812973,0.027394371148,-0.0520018201422,-0.0370309988948,-0.0122519923224,-0.00300902846327,-0.00924296385911,0.0209988411778,23.349688722,"validation",435.011,-0.0277946994444,0.947998179858,0.972205300556,25629369.6,18994615.75,1.72088650964,573996496,-0.262086015086,476.404460472,415.833539528,0.116994431677,,,,,,,,,,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,0.000957627107803,-0.00371790167073,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-07-31T13:00:00.000+09:00",420.495,421.775,412.21,418.35,42891366,-0.010805826161,-0.0245978083469,-0.089117749521,34.6418852984,431.990978454,438.074786063,-6.08380760868,-2.23482417588,-3.8489834328,444.0725,439.1462,9.01148491728,0.0137814919201,0.143841497892,2.93211037285,,,,,"",,,0,-0.00296402533764,-0.0476156328433,-0.0185251583602,0,-0.00573394495413,0.0226165705098,-0.0579241002314,-0.0473559830416,-0.0145423870173,-0.00534199635684,-0.00920039066045,0.0215405400198,23.6104995077,"validation",435.205833333,-0.0387307155426,0.942075899769,0.961269284457,28846482.8,20440195.1,2.09838339557,531105130,-0.382666621416,476.010526786,412.134473214,0.097306055065,,,,,,,,,,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,-0.0226749806024,-0.0100220295997,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-01T13:00:00.000+09:00",420.785,427.46,413.0901,417.11,30296400,-0.00296402533764,-0.00308317399618,-0.0947544327973,33.9887812601,429.701597153,436.521838947,-6.82024179354,-3.15190769942,-3.66833409412,441.8895,438.9816,9.39422885176,0.0136716836773,0.149468944412,1.17134493427,,,,,"",,,0,-0.0206660113639,-0.0345712162259,-0.00956582196543,0,0.00582048523963,0.0343489900801,-0.0560762362536,-0.049823500575,-0.0163511826462,-0.00755653832182,-0.00879464432434,0.0225221856387,23.2598894276,"validation",435.265333333,-0.0417109563822,0.943923763746,0.958289043618,28917003.8,21458373.6,1.41186841858,500808730,-0.45824730631,474.913878556,408.865121444,0.124830184797,,,,,,,,,,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.00548686260922,-0.0158881366493,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-02T13:00:00.000+09:00",412.49,415,404.34,408.49,29437900,-0.0206660113639,-0.0394572859595,-0.126336726837,29.78492698,426.438274514,434.445406432,-8.00713191793,-4.12295254312,-3.88417937481,438.936,438.5706,9.63535536235,0.0133054123509,0.154317677363,0.95811588325,,,,,"",,,0,-0.032656858185,-0.00604665964895,0.021175548973,0,-0.0110762149073,0.0255568075568,-0.0693631873439,-0.068587816876,-0.0196017819725,-0.0100931541607,-0.00950862781173,0.023587738653,23.210260952,"validation",435.251166667,-0.0614844225958,0.930636812656,0.938515577404,30087816,22130254.1,1.33021066396,471370830,-0.546995590078,472.803792015,405.068207985,0.0505169042887,,,,,,,,,,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,0.0158716747626,0.0213730037923,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-05T13:00:00.000+09:00",389.17,401.04,385.58,395.15,40709238,-0.032656858185,-0.0740046399363,-0.15247512011,24.6945842199,421.62469382,431.534635585,-9.90994176561,-5.28035038762,-4.62959137799,435.3815,437.8632,10.583544265,0.014419476261,0.167579697516,2.06508118772,,,,,"",,,0,0.0112868530938,0.029507781855,0.0361634822219,1,-0.0472961394404,0.0378467037137,-0.0924051665034,-0.0975491888791,-0.0250789365193,-0.0133629011454,-0.0117160353739,0.0267836119576,23.5012310423,"validation",434.994666667,-0.0915980579072,0.907594833497,0.908401942093,35204496.4,23517599.95,1.73101158649,430661592,-0.573719141353,471.862050037,398.900949963,-0.0514102714902,,,,,,,,,,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,0.0550200257432,0.0803248055518,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-06T13:00:00.000+09:00",400,405.67,398.5,399.61,24946525,0.0112868530938,-0.0551168069611,-0.130413021717,29.0598084414,418.237817848,429.169847764,-10.9320299167,-6.41068629344,-4.52134362331,432.385,437.3154,10.579005389,0.014939415724,0.175166192672,0.127160392185,,,,,"",,,0,-0.00295287905708,0.0360351342559,0.0232476664748,1,0.0122738200683,0.0181450082247,-0.0758005018675,-0.0862201514056,-0.0273567476208,-0.0160423570317,-0.0113143905891,0.0264733249642,23.0227341635,"validation",434.782833333,-0.0808974748696,0.924199498132,0.91910252513,33656285.8,23903500.85,1.04363478624,455608117,-0.476237590529,470.254617109,394.515382891,0.0672652313138,,,,,,,,,,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,-0.0217249631705,-0.0488769011014,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-07T13:00:00.000+09:00",408.635,410.08,397.47,398.43,20650906,-0.00295287905708,-0.0476156328433,-0.14545844504,28.5876469247,415.190461256,426.892822004,-11.7023607484,-7.46902118443,-4.23333956393,428.994,436.6808,10.7240764326,0.0141480366481,0.173772870245,-0.414956564741,,,,,"",,,0,0.0106919659664,0.0462565569862,0.0249981176116,1,0.0225845199069,0.0315557668727,-0.0712457516888,-0.0875944167914,-0.0293711837672,-0.0187461315273,-0.0106250522399,0.0269158357368,22.8308015747,"validation",434.511,-0.0830381739473,0.928754248311,0.916961826053,29208193.8,24026241.15,0.859514639476,434957211,-0.554647556678,466.267759349,391.720240651,0.0900064746099,,,,,,,,,,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,-0.0212943734171,-0.0243345702165,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-08T13:00:00.000+09:00",402.44,405.86,399.9407,402.69,20203030,0.0106919659664,-0.0345712162259,-0.114383109743,32.8307227286,413.26731337,425.100020374,-11.8327070039,-8.34175834833,-3.49094865559,426.3935,436.1282,10.4887852589,0.0141230586974,0.1735171148,-0.449876718699,,,,,"",,,0,0.00826938836326,0.0455437184931,-0.0024584668107,1,0.010064503175,0.0148565620059,-0.0555906691823,-0.0766705753033,-0.0293841590402,-0.0207150869113,-0.00866907212891,0.0260467984277,22.8195101864,"validation",434.327166667,-0.0728417863185,0.944409330818,0.927158213681,27189519.8,23880833.9,0.845993489365,455160241,-0.467336515414,463.386784945,389.400215055,0.179624288091,,,,,,,,,,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.0152395265194,0.0150471106481,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-09T13:00:00.000+09:00",404.03,408.05,402.2624,406.02,19276666,0.00826938836326,-0.00604665964895,-0.10479550215,36.0303594699,412.152342082,423.686685532,-11.5343434491,-8.98027536848,-2.55406808063,424.017,435.6652,10.1529863118,0.0144463976901,0.168847512059,-0.589314560213,,,,,"",,,0,0.00194571695976,0.0306635141126,-0.000738879858135,1,0.00332762174377,0.0143723459733,-0.0424440529507,-0.0680458296876,-0.0284083135045,-0.0221178153009,-0.0062904982036,0.025006123619,22.7808083265,"validation",434.1515,-0.0647965053674,0.957555947049,0.935203494633,25157273,24028453.5,0.802243307086,474436907,-0.390384620467,459.81410776,388.21989224,0.248624943103,,,,,,,,,,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,-0.00412926147462,-0.0174256524268,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-12T13:00:00.000+09:00",407.06,408.76,404.2434,406.81,16762883,0.00194571695976,0.029507781855,-0.103863776544,36.7995216229,411.330443301,422.436560677,-11.1061173768,-9.40544377015,-1.70067360668,421.6595,435.508,9.75038728952,0.0144709421329,0.160084492867,-0.929819204814,,,,,"",,,0,0.0176986799735,0.0361839679457,0.0181657284728,1,0.00256145017487,0.0111240825575,-0.0352168040801,-0.0658954600145,-0.0273005023889,-0.0231199915689,-0.00418051081999,0.0239679144798,22.6430239011,"validation",433.880333333,-0.062391243054,0.96478319592,0.937608756946,20368002,24145125.3,0.694255374189,491199790,-0.383666134878,455.41007361,387.90892639,0.280011146305,,,,,,,,,,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,-0.00959409674971,-0.00889896469847,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-13T13:00:00.000+09:00",409.59,414.95,409.57,414.01,19414271,0.0176986799735,0.0360351342559,-0.0789953728421,43.47077061,411.742682793,421.812370998,-10.0696882048,-9.53829265708,-0.531395547719,419.884,435.4856,9.63535962598,0.0152687549805,0.149336877812,-0.616464916073,,,,,"",,,0,0.00688389169344,0.0260621724113,0.0218110673655,1,0.00683365698975,0.0132248469802,-0.0139895780739,-0.0493141449453,-0.0243223308732,-0.0230387977515,-0.00128353312171,0.0232732533658,22.8074091004,"validation",433.764,-0.0455408932046,0.986010421926,0.954459106795,19261551.2,24257054.9,0.800355652409,510614061,-0.306474525891,451.236082802,388.531917198,0.406322013163,,,,,,,,,,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,0.0164765129185,0.0278705404145,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-14T13:00:00.000+09:00",414.8,417.72,412.4456,416.86,18266980,0.00688389169344,0.0462565569862,-0.06011002886,45.9048898047,412.529962363,421.445528701,-8.91556633834,-9.41374739333,0.498181054994,418.551,435.5524,9.32386250984,0.0152853586088,0.140613203702,-0.731766538587,,,,,"",,,0,0.0100033584417,0.0174638967519,0.024324713333,1,0.00190816646941,0.012739788894,-0.00404012892097,-0.0429165354157,-0.021387435442,-0.0225825154568,0.00119508001486,0.0223668917858,22.7533560505,"validation",433.708166667,-0.0388467821488,0.995959871079,0.961153217851,18784766,24082702.85,0.758510376255,528881041,-0.225602557314,447.977898511,389.124101489,0.471267784144,,,,,,,,,,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.00188971120567,-0.00876603116826,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-15T13:00:00.000+09:00",419.8,421.11,417.66,421.03,20752144,0.0100033584417,0.0455437184931,-0.0439176147331,49.3419943515,413.837660461,421.414748798,-7.57708833654,-9.04641558198,1.46932724543,417.584,435.6516,8.96144375914,0.0155075446199,0.132748064401,-0.418754108506,,,,,"",,,0,-0.00608032681757,-0.0130156995939,0.0227062204593,0,0.00705272753442,0.00827615986182,0.00825223188628,-0.0335625991044,-0.017996552114,-0.0214863919008,0.00348983978679,0.0212845729737,22.8908642148,"validation",433.636333333,-0.0290712109763,1.00825223189,0.970928789024,18894588.8,24080568.95,0.861779638309,549633185,-0.139355970242,445.300733862,389.867266138,0.562164611767,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-16T13:00:00.000+09:00",420.6,421.34,417.3,418.47,22775593,-0.00608032681757,0.0306635141126,-0.0426437281234,47.3528361623,414.550328082,421.196619257,-6.64629117461,-8.5663907005,1.92009952589,416.652,435.5408,8.60991206206,0.0154876901055,0.125966430939,-0.176307122337,,,,,"",,,0,0.00731235213994,-0.00401462470428,0.0307548928239,0,-0.00102130489514,0.00959551575897,0.00436335359005,-0.0391944910787,-0.0158823599651,-0.0204707403171,0.00458838035198,0.0205747414679,22.977805241,"validation",433.460166667,-0.0345825702554,1.00436335359,0.965417429745,19594374.2,24172327.75,0.942217614934,526857592,-0.142622997903,442.894082692,390.409917308,0.534639018963,,,,,,,,,,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.026019823887,-0.0183095146708,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-19T13:00:00.000+09:00",418.96,421.75,416.46,421.53,15233957,0.00731235213994,0.0361839679457,-0.0483361177586,49.9501336161,415.624123762,421.221314127,-5.59719036483,-7.97255063337,2.37536026854,415.5815,435.481,8.3727754862,0.0152419912788,0.112926513499,-1.1202237542,,,,,"",,,0,0.00775745498541,-0.0190733755605,0.0323108675539,0,0.00117093220541,0.0126412885034,0.0143136785444,-0.0320358408289,-0.0132782728746,-0.018913364727,0.00563509185239,0.0198628223049,22.5829284567,"validation",433.310333333,-0.0271868276085,1.01431367854,0.972813172391,19288589,24143587.85,0.630973204755,542091549,-0.143983146647,439.046584935,392.116415065,0.626752151473,,,,,,,,,,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.0157914214073,0.0185798861269,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-20T13:00:00.000+09:00",421.7,425.86,421.64,424.8,16387581,0.00775745498541,0.0260621724113,-0.0450713723727,52.639054845,417.035797029,421.486401969,-4.45060493991,-7.26816149468,2.81755655477,414.579,435.5,8.08400580861,0.0153355721199,0.0955450566357,-1.02121485339,,,,,"",,,0,-0.00155367231638,-0.0258003766478,0.014147834275,0,0.000403292766826,0.0100111498588,0.024653926031,-0.0245694603904,-0.0104769419489,-0.0171096080383,0.00663266608938,0.0190301455005,22.6636528199,"validation",433.273666667,-0.0195573082755,1.02465392603,0.980442691724,18683251,24307614.4,0.674174796849,558479130,-0.136263606354,434.384487017,394.773512983,0.75803455353,,,,,,,,,,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.000569770967715,-0.00506619094305,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-21T13:00:00.000+09:00",424.075,426.4,421.72,424.14,16067298,-0.00155367231638,0.0174638967519,-0.0110981580788,52.0314489982,418.128751333,421.682964786,-3.55421345383,-6.52537188651,2.97115843268,414.341,435.4254,7.84086253657,0.0132504145711,0.092759595111,-0.970978434387,,,,,"",,,0,-0.0202527467346,-0.0319234215118,0.0343047107087,0,-0.00170668549906,0.0110169491525,0.023649602622,-0.0259181021594,-0.0083798119815,-0.0153849480985,0.00700513611703,0.0184864962903,22.6423601737,"validation",433.173333333,-0.0208538537306,1.02364960262,0.979146146269,18243314.6,23770689.3,0.675928989573,542411832,-0.116753791401,433.558051699,395.123948301,0.754955862989,,,,,,,,,,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,-0.00322242182967,0.00805975854819,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-22T13:00:00.000+09:00",424.36,426.7899,414.61,415.55,19361901,-0.0202527467346,-0.0130156995939,-0.00681166347992,44.7856446493,417.732020358,421.228671099,-3.4966507402,-5.91962765725,2.42297691705,414.1985,435.0828,8.15079378395,0.0128945491581,0.0924032444643,-0.49380124595,,,,,"",,,0,0.00298399711226,-0.00584767176032,0.0474551798821,0,0.000518696656764,0.0287166973169,0.00326292828197,-0.0448944430807,-0.00841451267043,-0.0142452837378,0.00583077106738,0.0196144718661,22.8084207713,"validation",432.927166667,-0.0401387762299,1.00326292828,0.95986122377,17965266,23241594.6,0.833071109501,523049931,-0.0966466991039,433.335142626,395.061857374,0.535311836731,,,,,,,,,,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.022673955636,-0.0120462507801,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-23T13:00:00.000+09:00",416.98,419.26,412.09,416.79,18493784,0.00298399711226,-0.00401462470428,-0.0199402732382,45.9556403415,417.587094149,420.899880647,-3.31278649743,-5.39825942528,2.08547292785,413.7745,434.5974,8.0807370851,0.0123465167018,0.0894297707422,-0.567069159706,,,,,"",,,0,-0.00791765637371,0.000839751433576,0.0401161256268,1,0.00344122247624,0.0172542413669,0.00728778598004,-0.0409744743066,-0.0079483348867,-0.012951988832,0.00500365394528,0.0193880301473,22.7655277315,"validation",432.720833333,-0.0368154988301,1.00728778598,0.96318450117,17108904.2,22987091.85,0.804529086179,541543715,-0.108788278496,432.276379337,395.272620663,0.5814917216,,,,,,,,,,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,0.0051925380349,0.00325550085513,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-26T13:00:00.000+09:00",416.365,417.2799,411.34,413.49,13152830,-0.00791765637371,-0.0190733755605,-0.0310266444825,43.3245071923,416.956771973,420.351000599,-3.39422862635,-4.99745326549,1.60322463915,413.1125,434.0356,7.92782015045,0.0123937180934,0.0848282634062,-1.21202274378,,,,,"",,,0,0.00084645336042,-0.00979467459914,0.0379211105468,0,-0.00101969816934,0.0142515415437,0.000913794668522,-0.0473362092879,-0.00820873207658,-0.0120860317432,0.00387729966662,0.0191729428776,22.4167808331,"validation",432.701166667,-0.0443982317281,1.00091379467,0.955601768272,16692678.8,22888441.55,0.574649434793,528390885,-0.171032153563,430.634307983,395.590692017,0.510772290176,,,,,,,,,,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.00655554599095,0.000449516375427,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-27T13:00:00.000+09:00",412.86,414.36,410.25,413.84,13492911,0.00084645336042,-0.0258003766478,-0.021469781519,43.6927271179,416.477268592,419.868704258,-3.39143566608,-4.67624974561,1.28481407953,412.6585,433.461,7.65511871113,0.0122832789637,0.0821152509255,-1.06101735057,,,,,"",,,0,-0.00782911270056,-0.0119369804755,0.0441474966171,0,-0.00152361604876,0.0099397808895,0.00286314228351,-0.0452658947402,-0.00819504075507,-0.0112996562575,0.00310461550245,0.0184977738042,22.4431544203,"validation",432.679666667,-0.0435418350296,1.00286314228,0.95645816497,16113744.8,21928708.2,0.615308064522,541883796,-0.073220683378,429.601278137,395.715721863,0.534867363264,,,,,,,,,,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,0.00409329084434,0.00324606733556,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-28T13:00:00.000+09:00",414.88,415,407.31,410.6,14882660,-0.00782911270056,-0.0319234215118,-0.0185251583602,41.0348983836,415.573073424,419.182133572,-3.60906014831,-4.46281182615,0.853751677843,412.271,432.7056,7.65761023177,0.0121812744117,0.0812953737365,-0.87360948096,,,,,"",,,0,0.00613735996103,-0.00538236726741,0.0504383828544,0,0.00251304852117,0.0185820606998,-0.00405315920838,-0.0510869283873,-0.00878972271872,-0.0108690010379,0.00207927831915,0.0186498057276,22.5333268396,"validation",432.631,-0.0509233041553,0.995946840792,0.949076695845,15876817.2,20528272.9,0.724983542088,527001136,-0.00999595538308,429.028862513,395.513137487,0.450142806139,,,,,,,,,,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.00804478621548,-0.00462628898659,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-29T13:00:00.000+09:00",414.94,422.05,410.6,413.12,17045241,0.00613735996103,-0.00584767176032,-0.00956582196543,43.8936102109,415.195677513,418.733086641,-3.53740912842,-4.27773128661,0.740322158183,412.0715,432.0412,7.92849521521,0.0122638841297,0.0806514963181,-0.462687627843,,,,,"",,,0,0.00973082881487,-0.0276432997676,0.0360670023238,0,0.0105698977107,0.0278860204579,0.00254446133741,-0.0437948973385,-0.00856266733255,-0.0103546942453,0.00179202691272,0.0191917486813,22.6751197103,"validation",432.581833333,-0.0449899460256,1.00254446134,0.955010053974,15413485.2,19865714.95,0.858023033296,544046377,0.10882479465,428.688591533,395.454408467,0.531548842285,,,,,,,,,,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,0.0163796429306,0.0146094911086,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-08-30T13:00:00.000+09:00",415.6,417.49,412.13,417.14,24308324,0.00973082881487,0.000839751433576,0.021175548973,48.2073473505,415.494804049,418.615080223,-3.12027617406,-4.0462402641,0.925964090039,412.504,431.47,7.74503127127,0.0115196791997,0.0808326367448,0.811889666395,,,,,"",,,0,-0.0184590305413,-0.0273768998418,0.0315481612888,0,0.00600309837335,0.0129744384198,0.0112386788977,-0.0332120425522,-0.0074801653499,-0.00969995748213,0.00221979213223,0.0185669829584,23.0397512981,"validation",432.467333333,-0.035441597901,1.0112386789,0.964558402099,16576393.2,19609236.15,1.2396364557,568354701,0.247291302573,429.175892994,395.832107006,0.639036401016,,,,,,,,,,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.00521214558095,-0.00563872835142,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-03T13:00:00.000+09:00",417.91,419.88,407.03,409.44,20313603,-0.0184590305413,-0.00979467459914,0.0361634822219,41.608438545,414.563295734,417.935444651,-3.37214891723,-3.91142199472,0.539273077495,413.2185,430.6632,8.10967189475,0.00971230755314,0.0713896254938,0.539232503346,,,,,"",,,0,-0.00131887456038,0.0116256350137,0.0274765533411,1,0.00184590305413,0.0308050055137,-0.00914407268794,-0.0492802728443,-0.00823600263098,-0.00955310178469,0.00131709915371,0.0198067406574,22.8415916907,"validation",432.216,-0.0526958742851,0.990855927312,0.947304125715,18008547.8,18589454.4,1.09274874684,548041098,0.315715306846,427.968256981,398.468743019,0.371913143896,,,,,,,,,,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,-0.0123530999184,-0.00696672024893,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-04T13:00:00.000+09:00",405.91,411.24,404.37,408.9,15135806,-0.00131887456038,-0.0119369804755,0.0232476664748,41.1826820938,413.692019467,417.266152455,-3.57413298761,-3.8439641933,0.269831205692,413.683,429.8878,8.02112390227,0.00948418170099,0.0654700921384,-1.01285461625,,,,,"",,,0,-0.00124724871607,0.0345805820494,0.0201271704573,1,-0.00862153184838,0.0167790152403,-0.0115619931203,-0.0488215762345,-0.00874084858793,-0.00940074393079,0.000659895342852,0.0196163460559,22.5460443806,"validation",431.966833333,-0.0533995472646,0.98843800688,0.946600452735,18337126.8,18098918.45,0.836282347026,532905292,0.213540867686,427.224932063,400.141067937,0.323400384165,,,,,,,,,,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.0301414032268,0.0363206956489,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-05T13:00:00.000+09:00",407.62,413.1,406.13,408.39,14195516,-0.00124724871607,-0.00538236726741,0.0249981176116,40.7584934461,412.876324165,416.60865968,-3.73233551582,-3.8216384578,0.0893029419806,414.181,429.0366,7.94604362353,0.00945412279499,0.0574332263762,-1.20086510032,,,,,"",,,0,-0.0163814001322,0.045569186317,0.0199564142119,1,-0.00313034971876,0.0170457324529,-0.0139818098851,-0.0481231671144,-0.0091391452186,-0.00935781595486,0.000218670736259,0.019456998515,22.4806592984,"validation",431.642166667,-0.0538690806003,0.986018190115,0.9461309194,18199698,17776148.95,0.798570941317,518709776,0.235575672874,426.074875567,402.287124433,0.256555381488,,,,,,,,,,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,0.000806378066326,0.00759456884457,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-06T13:00:00.000+09:00",409.06,410.65,400.8,401.7,19609526,-0.0163814001322,-0.0276432997676,-0.0024584668107,35.581170352,411.156889678,415.504314519,-4.34742484117,-3.92679573448,-0.420629106692,414.1315,428.0274,8.08204050757,0.00993556207232,0.058393808241,0.629348591513,,,,,"",,,0,0.0100074682599,0.0719193427931,0.0357480706995,1,0.001640588653,0.0241191018389,-0.0300182429977,-0.0615086791173,-0.0108225661966,-0.00977544370046,-0.00104712249612,0.0201195929987,22.787231568,"validation",431.125833333,-0.0682534681483,0.969981757002,0.931746531852,18712555,17746473.75,1.10498154598,499100250,0.123799267446,426.222857699,402.040142301,-0.0140655131412,,,,,,,,,,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.00425948205807,0.00938795790881,,,0,1,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-09T13:00:00.000+09:00",407.24,408.65,402.15,405.72,15295134,0.0100074682599,-0.0273768998418,-0.000738879858135,40.4741912308,410.320445112,414.77955048,-4.45910536853,-4.03325766129,-0.425847707246,414.1165,427.0848,8.00118047131,0.0100154357485,0.0585933994016,-0.754661713254,,,,,"",,,0,0.0209011140688,0.0631469979296,0.00941536034704,1,0.0137913866069,0.0161812297735,-0.0202756953659,-0.0500247257687,-0.0109905978718,-0.00994098802447,-0.0010496098473,0.0197209417118,22.5487085632,"validation",430.536833333,-0.0576416032542,0.979724304634,0.942358396746,16909917,17547397.15,0.871646881258,514395384,0.11385870126,426.248746742,401.984253258,0.153959395205,,,,,,,,,,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.013289339752,-0.00113053256095,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-10T13:00:00.000+09:00",408.2,416.33,407.7,414.2,19594287,0.0209011140688,0.0116256350137,0.0181657284728,49.2339491018,410.91729971,414.736620815,-3.81932110515,-3.99047035006,0.171149244913,414.486,426.4298,8.18752472336,0.0110017667268,0.0562653717811,0.632800423012,,,,,"",,,0,0.0213423466924,0.0505794302269,0.00123128923226,1,0.00611258996352,0.0212708271714,-0.000690011242841,-0.0286795153622,-0.00922095872802,-0.00963416308561,0.000413204357587,0.0197670804523,22.8170975512,"validation",430.0805,-0.0369244827422,0.999309988757,0.963075517258,16766053.8,17688967.35,1.10771231651,533989671,0.120950760305,426.146604444,402.825395556,0.487736484786,,,,,,,,,,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.025830272208,0.0324622931411,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-11T13:00:00.000+09:00",415.5,423.99,409.58,423.04,19266923,0.0213423466924,0.0345805820494,0.0218110673655,56.4317241138,412.782330524,415.35168594,-2.56935541611,-3.70624736327,1.13689194716,414.9375,425.756,8.63198724312,0.0113034550382,0.0589821771626,0.527231920429,,,,,"",,,0,0.00936081694402,0.0183670574887,-0.0131902420575,1,0.00313858039594,0.0347899565427,0.0195270372044,-0.00637924069185,-0.00607355194807,-0.00876098563557,0.0026874336875,0.0204046597086,22.8213670867,"validation",429.755,-0.0156251817896,1.0195270372,0.98437481821,17592277.2,17681599.95,1.0896594796,553256594,0.120584486473,427.174458568,402.700541432,0.831066741578,,,,,,,,,,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.0253289839282,0.0167827318524,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-12T13:00:00.000+09:00",423.31,427.3692,419.75,427,17418759,0.00936081694402,0.045569186317,0.024324713333,59.2209855133,414.969664289,416.214524019,-1.24485972907,-3.21396983643,1.96911010736,415.4445,425.1104,8.55964529718,0.0113789898759,0.0640615576642,-0.0733713449679,,,,,"",,,0,0.0084074941452,0.0273770491803,-0.0261358313817,1,0.000638237518911,0.0180105900151,0.0278147863313,0.00444496300255,-0.00291536236317,-0.00752686144363,0.00461149908046,0.0200460077217,22.7298423003,"validation",429.398833333,-0.00558649243341,1.02781478633,0.994413507567,18236925.8,17639188.9,0.98750339932,570675353,0.118470050513,428.751510897,402.137489103,0.934188417289,,,,,,,,,,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0140022374411,-0.0211006868196,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-13T13:00:00.000+09:00",425.825,431.83,425.46,430.59,15874555,0.0084074941452,0.0719193427931,0.0227062204593,61.6198694497,417.37279286,417.279374091,0.0934187690764,-2.55249211533,2.64591088441,415.9225,424.5068,8.40324206167,0.0113229062662,0.0706388430671,-0.517444730789,,,,,"",,,0,0.00174179614018,0.0108688079147,-0.0331405745605,1,-0.00275175644028,0.0149180327869,0.0352649832601,0.0143300413562,0.00021695526853,-0.00592789455243,0.00614484982096,0.0195156461174,22.6453844323,"validation",429.136333333,0.00338742388782,1.03526498326,1.00338742389,17489931.6,17395309.45,0.91257675212,586549908,0.106111141932,430.612642103,401.232357897,0.999229343643,,,,,,,,,,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.00711671505116,0.00543907971624,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-16T13:00:00.000+09:00",430.6,433.53,428.22,431.34,13834697,0.00174179614018,0.0631469979296,0.0307548928239,62.1211954999,419.521593959,418.320901936,1.2006920224,-1.80185528778,3.00254731018,416.566,423.7824,8.18229620012,0.0111995371489,0.0774737962673,-1.12761435065,,,,,"",,,0,0.00883293921269,0.00503083414476,-0.0282839523346,1,2.32239485358e-05,0.0123319166725,0.0354661686263,0.0178336806814,0.00278363245328,-0.00417734336668,0.00696097581996,0.0189694816157,22.5095869124,"validation",428.897,0.00569600626724,1.03546616863,1.00569600627,17197844.2,16948264.65,0.816289884876,600384605,0.216916051638,432.702474708,400.429525292,0.957782764433,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-17T13:00:00.000+09:00",440.23,441.85,432.27,435.15,18874231,0.00883293921269,0.0505794302269,0.0323108675539,64.6474818427,421.925964119,419.567501793,2.35846232602,-0.969791765023,3.32825409105,417.247,423.1606,8.34856075726,0.0112432800043,0.0861032976801,0.631369142881,,,,,"",,,0,-0.00997357233138,-0.0137423876824,-0.0377111340917,0,0.0206101914963,0.0222098576529,0.0429074385196,0.0283329780703,0.00541988354826,-0.00222863786056,0.00764852140882,0.0191854780128,22.8289989099,"validation",428.653166667,0.0151563871179,1.04290743852,1.01515638712,17053833,17130278.35,1.10180527218,619258836,0.225236523959,435.210171324,399.283828676,0.998325147534,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-18T13:00:00.000+09:00",435,436.03,430.41,430.81,18898042,-0.00997357233138,0.0183670574887,0.014147834275,59.7583229797,423.29273887,420.400279438,2.89245943199,-0.19734152562,3.08980095761,417.5475,422.586,8.15366356031,0.0114246969897,0.0893148765164,0.590194769511,,,,,"",,,0,0.0182911260184,0.00301757155126,-0.0340985585293,1,-0.000344708721131,0.0129150867517,0.0317628533281,0.0194611274391,0.00671400253473,-0.000458070902765,0.0071720734375,0.0189263563063,22.8202360345,"validation",428.372166667,0.00569092374115,1.03176285333,1.00569092374,16980056.8,17255801.4,1.09517034659,600360794,0.121355314161,436.194101701,398.900898299,0.855627803194,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-19T13:00:00.000+09:00",441.225,441.5,436.9,438.69,21706559,0.0182911260184,0.0273770491803,0.0343047107087,64.9425502028,425.661548274,421.755073554,3.90647472091,0.623421723686,3.28305299723,418.275,422.0348,8.33483044886,0.0120259186691,0.0987232462541,1.42296574687,,,,,"",,,0,-0.00779593790604,-0.0168228133762,-0.0500809227473,0,0.0241753905434,0.0106775608737,0.0488076026538,0.0394640441973,0.00890486384671,0.00142109855179,0.00748376529492,0.0189993627593,22.9769180443,"validation",428.167833333,0.0245748649186,1.04880760265,1.02457486492,17837616.8,17537764.45,1.23770387394,622067353,0.227097134378,438.921732913,397.628267087,0.994388145707,,,,,,,,,,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0161982553687,0.00968501581658,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-20T13:00:00.000+09:00",437.22,439.24,434.22,435.27,55167106,-0.00779593790604,0.0108688079147,0.0474551798821,61.2542300273,427.139771617,422.756179216,4.3835924006,1.37545585907,3.00813654153,419.261,421.6462,8.09805684537,0.0111611953152,0.104368159289,4.11075891768,,,,,"",,,0,-0.00404346727319,-0.016656328256,-0.0393089346842,0,-0.00335088559119,0.0114431603182,0.0381838520635,0.0323109754102,0.0100709729607,0.00316000610901,0.00691096685168,0.0186046749038,23.9018439561,"validation",427.886333333,0.0172561404547,1.03818385206,1.01725614045,25696127,19328024.7,2.85425473406,566900247,0.113437137733,441.139749416,397.382250584,0.865857291378,,,,,,,,,,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.0126665206711,-0.0197227543115,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-23T13:00:00.000+09:00",434.28,436.46,430.3889,433.51,15128891,-0.00404346727319,0.00503083414476,0.0401161256268,59.3850645405,428.119806753,423.552758534,4.56704821915,2.01377433109,2.55327388807,420.097,421.2454,7.95327421356,0.0112470335562,0.108068152773,-0.459875292226,,,,,"",,,0,-0.0100113030841,-0.00740467347927,-0.0339784549376,0,-0.00227445034117,0.0139478944104,0.0319283403595,0.0291150953815,0.0105350469866,0.00464527768929,0.00588976929729,0.0183462301067,22.6040316492,"validation",427.564,0.0139066899926,1.03192834036,1.01390668999,25954965.8,19159780.05,0.789617154295,551771356,0.0266903925131,442.796553388,397.397446612,0.795446341409,,,,,,,,,,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,-0.00737503970597,-0.0131170043491,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-24T13:00:00.000+09:00",433,433.35,426.1,429.17,17015754,-0.0100113030841,-0.0137423876824,0.0379211105468,54.9335188751,428.281374945,423.968850494,4.31252445056,2.47352435498,1.83900009558,420.881,420.7496,7.91446891259,0.0113484365066,0.108417551776,-0.269484336129,,,,,"",,,0,0.00685043222965,-0.0197590698325,-0.00386793112287,0,-0.00117644344998,0.0167239510046,0.019694402931,0.0200128532505,0.0100485226147,0.00576350713,0.00428501548473,0.0184413377277,22.7115032897,"validation",427.267666667,0.00445232223672,1.01969440293,1.00445232224,25583270.4,19352926.25,0.879234167494,534755602,0.0164438104031,443.696443805,398.065556195,0.681653271157,,,,,,,,,,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,-0.0214140263634,-0.026207404366,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-25T13:00:00.000+09:00",429.83,433.119,428.57,432.11,13396364,0.00685043222965,0.00301757155126,0.0441474966171,57.2702372099,428.870394184,424.571898606,4.2984955783,2.83851859965,1.45997697866,421.7945,420.4014,7.67407827598,0.011395197587,0.109419005405,-0.68599639616,,,,,"",,,0,-0.00185138043554,-0.0346670986554,-0.0173798338386,0,0.00153785213319,0.010599529324,0.0244562221651,0.0278510014477,0.00994768826989,0.00656897225161,0.00337871601827,0.0177595479762,22.4791740705,"validation",426.857333333,0.0123054385072,1.02445622217,1.01230543851,24482934.8,19348098.9,0.692386578611,548151966,0.0161984131681,444.870667338,398.718332662,0.723509819655,,,,,,,,,,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.0202867162763,0.017341081868,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-26T13:00:00.000+09:00",435.085,435.3,429.13,431.31,14492044,-0.00185138043554,-0.0168228133762,0.0504383828544,56.4130811928,429.245718156,425.071017227,4.1747009282,3.10575506536,1.06894586284,422.83,420.1572,7.56664411341,0.0112043059231,0.107992580419,-0.556785803564,,,,,"",,,0,-0.00762792423083,-0.0342445109086,-0.0152558484617,0,0.00688482099465,0.0142787716091,0.0200553413902,0.0265443505431,0.00967911926039,0.00720074903284,0.00247837022755,0.0175434006014,22.5559374564,"validation",426.391166667,0.0115359644333,1.02005534139,1.01153596443,23040031.8,19328568.1,0.749773285068,533659922,0.0172252439124,445.661251389,399.998748611,0.685710363734,,,,,,,,,,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0308347106876,-0.0280333901814,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-27T13:00:00.000+09:00",431.52,431.85,427.47,428.02,14896131,-0.00762792423083,-0.016656328256,0.0360670023238,52.9061469368,429.057146132,425.289460396,3.76768573592,3.23814119947,0.52954453645,423.575,419.9102,7.33902667673,0.0113827009175,0.106167855961,-0.495570080581,,,,,"",,,0,0.00532685388533,-0.0279426195038,0.000303724125041,0,0.000486888780691,0.0101551088544,0.0104940093254,0.0193131769602,0.00880259271978,0.00756539694283,0.00123719577695,0.0171464573542,22.5757819964,"validation",425.845333333,0.00510670540791,1.01049400933,1.00510670541,14985836.8,19221112.6,0.774987968178,518763791,-0.0657677485329,446.060024794,401.089975206,0.598843564565,,,,,,,,,,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.000528328459534,-0.0016087758954,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-09-30T13:00:00.000+09:00",428.21,430.42,425.37,430.3,16854606,0.00532685388533,-0.00740467347927,0.0315481612888,54.9941926056,429.248354419,425.660611478,3.58774294156,3.30806154789,0.279681393671,424.233,419.774,7.17552477125,0.011269919133,0.105901597577,-0.230207170469,,,,,"",,,0,-0.022333255868,-0.0482454101789,-0.00862189170346,0,0.000443904490444,0.0117985140881,0.0143011034031,0.025075397714,0.00833777118651,0.00768780280708,0.000649968379434,0.0166756327475,22.7046171705,"validation",425.224333333,0.0119364445277,1.0143011034,1.01193644453,15330979.8,18848426.7,0.894218189574,535618397,-0.086840945722,446.696476223,401.769523777,0.635041432143,,,,,,,,,,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0266531526724,0.019026191514,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-01T13:00:00.000+09:00",428.45,428.48,418.81,420.69,19092945,-0.022333255868,-0.0197590698325,0.0274765533411,45.7805740794,427.931684508,425.292418035,2.63926647371,3.17430253305,-0.535036059344,424.7955,419.329,7.48370157331,0.0116405402868,0.101207234734,0.035304479672,,,,,"",,,0,-0.00846228814567,-0.0142147424469,0.0267655518315,0,-0.00429932605159,0.0224726934697,-0.00966465040237,0.00324566152114,0.00627366106564,0.00754546704949,-0.00127180598385,0.0177891121094,22.8067256736,"validation",424.465166667,-0.00889393750802,0.990335349598,0.991106062492,15746418,18787393.8,1.01626362886,516525452,-0.0838744488339,446.291688941,403.299311059,0.404506328745,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-02T13:00:00.000+09:00",422.58,422.82,416.71,417.13,16582257,-0.00846228814567,-0.0346670986554,0.0201271704573,42.9123876924,426.269886892,424.687794477,1.58209241515,2.85586050947,-1.27376809432,425.207,418.7746,7.38558003236,0.0118273117523,0.0966959795436,-0.263902268289,,,,,"",,,0,-0.001414427157,0.000791120274255,0.0369189461319,1,0.00449261926834,0.0145237585871,-0.0189954539789,-0.00392717227836,0.00379280419809,0.00684645196814,-0.00305364777005,0.0177057033355,22.6572417502,"validation",423.758333333,-0.0156417769562,0.981004546021,0.984358223044,16383596.6,18859716.35,0.879242120733,499943195,-0.0873875735676,445.764903687,404.649096313,0.303554873031,,,,,,,,,,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,0.00371538714461,-0.00617135239659,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-03T13:00:00.000+09:00",417.63,419.55,414.29,416.54,13686421,-0.001414427157,-0.0342445109086,0.0199564142119,42.4378548709,424.772981216,424.084254145,0.688727071091,2.42243382179,-1.7337067507,425.6145,418.5274,7.23375288719,0.0118290031528,0.0916532104413,-0.595512072272,,,,,"",,,0,-0.0011523503145,-0.00168051087531,-0.0244634368848,0,0.0011986670822,0.0126099777048,-0.0213209371391,-0.00474855409706,0.00165344761869,0.00581560911748,-0.00416216149878,0.0173662862803,22.463897227,"validation",422.929833333,-0.0151084951444,0.978679062861,0.984891504856,16222472,18834261.6,0.726676802663,486256774,-0.0861541659802,445.118967668,406.110032332,0.267373810078,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-04T13:00:00.000+09:00",418.24,419.75,414.97,416.06,19190913,-0.0011523503145,-0.0279426195038,0.0357480706995,42.0306401308,423.432522567,423.489864949,-0.0573423816156,1.92647858111,-1.98382096273,426.3325,418.4806,7.05848482382,0.011152694223,0.078811613197,0.0436864696351,,,,,"",,,0,-0.0156708167091,0.000624909868769,-0.0136759121281,1,0.00408124069717,0.0114754885485,-0.0240950431881,-0.00578425857734,-0.00013782238527,0.00463029029734,-0.00476811268261,0.0169650647114,22.8007769245,"validation",422.285833333,-0.0147431735614,0.975904956812,0.985256826439,17081428.4,18813330.95,1.02006992015,467065861,-0.0851374726919,443.132476042,409.532523958,0.194270397335,,,,,,,,,,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,-0.00428309603314,-0.0101403182465,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-07T13:00:00.000+09:00",416,417.11,409,409.54,20919761,-0.0156708167091,-0.0482454101789,0.00941536034704,36.8571580069,421.295211403,422.45654162,-1.16133021628,1.30891682163,-2.47024703792,426.5235,418.166,7.13359305069,0.0116051024312,0.0746602759313,0.211852806333,,,,,"",,,0,0.0126239195195,0.0234409337305,-0.00263710504468,1,-0.000144209969716,0.0194923809066,-0.0398184390778,-0.0206281715874,-0.00283569423324,0.00319606588278,-0.00603176011602,0.0174185502043,22.8712393514,"validation",421.552333333,-0.0284954734762,0.960181560922,0.971504526524,17894459.4,19094562.3,1.09558735473,446146100,-0.17871392632,442.445681101,410.601318899,-0.0333283139007,,,,,,,,,,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.0314975053238,-0.0313149166857,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-08T13:00:00.000+09:00",410.9,415.66,408.17,414.71,19229261,0.0126239195195,-0.0142147424469,0.00123128923226,42.8628512242,420.282101957,421.882723722,-1.60062176519,0.727009104268,-2.32763086946,426.549,417.9256,7.15905068992,0.0110034560145,0.0742920400298,0.0177544982669,,,,,"",,,0,0.00663113983265,0.00971763400931,-0.00783680162041,1,0.00332079894516,0.0182888118377,-0.0277553106443,-0.00769419245914,-0.00385961699789,0.00175305419273,-0.00561267119062,0.0172627877069,22.7995231682,"validation",420.898166667,-0.0147022894295,0.972244689356,0.985297710571,17921722.6,19076311,1.00801779757,465375361,-0.179841663307,442.393597691,410.704402309,0.126402631653,,,,,,,,,,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.0187609570389,0.0161706090625,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-09T13:00:00.000+09:00",415.86,420.38,414.3,417.46,14974257,0.00663113983265,0.000791120274255,-0.0131902420575,45.8150431276,419.847932425,421.555114557,-1.7071821324,0.240170856934,-1.94735298934,426.27,417.8164,7.08197564064,0.0100069155227,0.0763490480797,-0.448860244235,,,,,"",,,0,-0.00388061131605,-0.00320988837254,0.00651559430844,0,0.00277302211184,0.0146608473391,-0.0206676519577,-0.000853006248678,-0.00408945080344,0.000575314657533,-0.00466476546097,0.0169644412414,22.5560318162,"validation",420.363833333,-0.00690790477931,0.979332348042,0.993092095221,17600122.6,18861677.7,0.793898466413,480349618,-0.193267473762,442.542654362,409.997345638,0.229300463103,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-10T13:00:00.000+09:00",415.225,417.35,413.15,415.84,13848376,-0.00388061131605,-0.00168051087531,-0.0261358313817,44.3609446818,419.231327436,421.131772738,-1.90044530178,-0.187952374809,-1.71249292697,425.712,417.7662,6.8839773806,0.00976009001026,0.0793399787923,-0.554122913983,,,,,"",,,0,0.00115429011158,0.0021161985379,0.023061754521,1,-0.0053538063527,0.0100608441527,-0.0231893862517,-0.00461071288199,-0.00457013587385,-0.000451982432689,-0.00411815344116,0.0165543896224,22.4739790985,"validation",419.9025,-0.00967486499842,0.976810613748,0.990325135002,17632513.6,18683158.55,0.741222420339,466501242,-0.278791486785,442.599990526,408.824009474,0.207721295056,,,,,,,,,,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.00573077860201,-0.000334147500265,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-11T13:00:00.000+09:00",416.135,417.13,413.25,416.32,14144944,0.00115429011158,0.000624909868769,-0.0331405745605,44.9187725745,418.783430908,420.775345128,-1.99191422022,-0.548744743892,-1.44316947633,424.9985,417.7504,6.6694075677,0.00952548951781,0.0809703012965,-0.508129895324,,,,,"",,,0,0.00677363566487,0.00441967717141,0.0149404304381,1,0.000709407464409,0.00933051173528,-0.0204200720708,-0.00342405417206,-0.00478457489485,-0.00131808403126,-0.00346649086359,0.0160199067249,22.4963219992,"validation",419.501666667,-0.00758439577117,0.979579927929,0.992415604229,16623319.8,18596678,0.760616707995,480646186,-0.2847382796,442.204628298,407.792371702,0.247807878397,,,,,,,,,,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,0.00201995440312,0.00695714769656,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-14T13:00:00.000+09:00",417.77,424.04,417.52,419.14,16653086,0.00677363566487,0.0234409337305,-0.0282839523346,48.2043116878,418.838287691,420.654208452,-1.81592076065,-0.802179947244,-1.01374081341,424.3885,417.9634,6.74444988429,0.00967669382473,0.0807206314096,-0.239439961488,,,,,"",,,0,-0.000954335067042,-0.000858901560338,-0.00269599656439,0,0.00348289777095,0.0156610299769,-0.0123672059917,0.00281507902367,-0.00433249215215,-0.00191387113433,-0.00241862101782,0.0160911625812,22.6663110957,"validation",419.202166667,-0.000148297579569,0.987632794008,0.99985170242,15769984.8,18737597.45,0.88875246917,497299272,-0.275076175788,441.516953841,407.260046159,0.346790024115,,,,,,,,,,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.00338459084278,0.00770751203002,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-15T13:00:00.000+09:00",422.18,422.48,415.26,418.74,18900201,-0.000954335067042,0.00971763400931,-0.0377111340917,47.769055203,418.823166508,420.512415233,-1.68924872525,-0.979593702846,-0.709655022407,423.568,418.4352,6.7784177497,0.00939075456194,0.0781467539729,0.0185284548976,,,,,"",,,0,-0.0062568658356,0.0209437837321,0.0102450207766,1,0.00725294650952,0.0172257479601,-0.011398405923,0.000728428201069,-0.00403412314384,-0.00233938411149,-0.00169473903235,0.0161876528388,22.7919333173,"validation",418.798833333,-0.000140481129962,0.988601594077,0.99985951887,15704172.8,18738895.95,1.00860803382,478399071,-0.375848623568,440.118232143,407.017767857,0.354141018743,,,,,,,,,,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.00482733423984,-0.00556316844798,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-16T13:00:00.000+09:00",415.17,416.36,410.48,416.12,15508932,-0.0062568658356,-0.00320988837254,-0.0340985585293,44.908725613,418.407294737,420.187051142,-1.77975640435,-1.13962624315,-0.640130161206,422.8335,418.7654,6.88424505329,0.0092645996638,0.0780603039716,-0.350413436494,,,,,"",,,0,0.00144189176199,0.0203787369028,0.0218206286648,1,-0.00852557673019,0.0140421263791,-0.0158774080105,-0.0063171408144,-0.00427702682965,-0.00273869615291,-0.00153833067674,0.0165438937165,22.5879003543,"validation",418.32,-0.00525913176516,0.98412259199,0.994740868235,15811107.8,18569440.45,0.835185747344,462890139,-0.370152927791,439.33675577,406.33024423,0.296600740675,,,,,,,,,,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.00251110014059,0.00410743547867,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-17T13:00:00.000+09:00",422.36,422.5,415.59,416.72,14820004,0.00144189176199,0.0021161985379,-0.0500809227473,45.7104412993,418.147710932,419.930232539,-1.78252160702,-1.26820531592,-0.514316291097,421.735,419.1312,6.88608469234,0.00810252628608,0.0710904261005,-0.389632909374,,,,,"",,,0,0.00345555768862,0.0192215396429,0.0244048761758,1,0.0149956743247,0.0166057867923,-0.0118913535751,-0.00575285256741,-0.00427750433629,-0.0030433032154,-0.00123420112089,0.0165244881271,22.5439029813,"validation",418.117,-0.00334117005527,0.988108646425,0.996658829945,16005433.4,18225112.7,0.813163915305,477710143,-0.396039279362,436.725660426,406.744339574,0.33272918412,,,,,,,,,,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,0.00184796601995,0.00239515571164,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-18T13:00:00.000+09:00",417.14,419.65,416.2601,418.16,17145317,0.00345555768862,0.00441967717141,-0.0393089346842,47.6783935523,418.149601558,419.799104203,-1.64950264492,-1.34446478172,-0.305037863201,420.8795,419.4406,6.63635721432,0.0081081596055,0.0651051090166,0.383617936831,,,,,"",,,0,0.00148268605319,0.0238903768892,-0.00755691601301,1,0.00100787099251,0.008134718756,-0.00646146937544,-0.00305311407622,-0.00394466865535,-0.00321519222719,-0.000729476428165,0.01587037788,22.6930997676,"validation",418.113,0.000112409803091,0.993538530625,1.0001124098,16605508,16324023.25,1.0503119689,494855460,-0.220671049951,434.580202865,407.178797135,0.40075326694,,,,,,,,,,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.00938818329702,0.0189314680747,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-21T13:00:00.000+09:00",416.12,418.96,413.7501,418.78,14206115,0.00148268605319,-0.000858901560338,-0.0339784549376,48.54327047,418.246585933,419.723615002,-1.47702906898,-1.37097763917,-0.106051429807,420.143,419.6958,6.53446741329,0.00812693244929,0.0591723031167,-0.952172737607,,,,,"",,,0,0.0208462677301,0.0186494101915,-0.0072114236592,1,-0.0048785154008,0.0124591065621,-0.00324413354501,-0.00218205662292,-0.00352698091834,-0.00327374191502,-0.000253239003312,0.015603580432,22.5065287862,"validation",418.004833333,0.00185444426679,0.996755866455,1.00185444427,16116113.8,16277884.45,0.872724895157,509061575,-0.131189593866,432.573414474,407.712585526,0.445174796752,,,,,,,,,,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.00279671652679,-0.0074522864648,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-22T13:00:00.000+09:00",418.49,430.5793,418.04,427.51,25482197,0.0208462677301,0.0209437837321,-0.00386793112287,58.8562536276,419.671726559,420.300384261,-0.628657702428,-1.22251365182,0.593855949397,420.06,420.1098,6.96338402663,0.00925257346384,0.0581268970887,2.96617908319,,,,,"",,,0,-0.0068068583191,0.0103857219714,-0.0227363102617,1,-0.000692487702374,0.029942451884,0.0177355615864,0.0176149187665,-0.00147050993527,-0.00285961416534,0.00138910423007,0.0162882365948,23.1114682894,"validation",418.017833333,0.0227075639117,1.01773556159,1.02270756391,17432513,16701206.6,1.52576982073,534543772,-0.00063417573674,432.268392196,407.851607804,0.805117982805,,,,,,,,,,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.0339829475513,0.0492823490512,,,1,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-23T13:00:00.000+09:00",430.855,431.08,422.53,424.6,19654379,-0.0068068583191,0.0203787369028,-0.0173798338386,54.905996756,420.429922473,420.618874316,-0.188951843135,-1.01580129009,0.826849446952,419.6845,420.3216,7.07671373901,0.00921455353167,0.052972526694,0.902645029792,,,,,"",,,0,0.000306170513424,0.0186764013189,-0.0214554875177,1,0.00782437837711,0.0199995321747,0.0117123696491,0.0101788725585,-0.000445011406347,-0.0023923723271,0.00194736092075,0.0166667775295,22.8449582707,"validation",418.045833333,0.0156781054709,1.01171236965,1.01567810547,18261602.4,17014107.35,1.15518132075,514889393,-0.0977499798131,430.80037419,408.56862581,0.721102718335,,,,,,,,,,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.0180567124444,-0.0160844269189,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-24T13:00:00.000+09:00",425.325,425.9782,422.4,424.73,13581631,0.000306170513424,0.0192215396429,-0.0152558484617,55.051136544,421.091472862,420.923402145,0.168070717202,-0.779026888629,0.94709760583,419.3555,420.479,6.82681990051,0.00921463782177,0.0479753182614,-1.1401349223,,,,,"",,,0,0.00805217432251,-0.0432745508912,-0.0279236220658,0,0.00170748940179,0.00842722562412,0.0128160951746,0.0101098984729,0.000395711904508,-0.00183416968104,0.00222988158555,0.016073316932,22.4756824491,"validation",418.152166667,0.0157307168483,1.01281609517,1.01573071685,18013927.8,16968586.7,0.800398479857,528471024,-0.0152897176758,429.414856789,409.296143211,0.767139346628,,,,,,,,,,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.00745721566618,0.0145307306927,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-25T13:00:00.000+09:00",426.76,432.52,426.565,428.15,16899064,0.00805217432251,0.0238903768892,0.000303724125041,58.8073864403,422.177400114,421.458705689,0.718694424392,-0.479482626025,1.19817705042,419.362,420.6214,6.89561847905,0.00926097541729,0.0480820195186,-0.0578557842393,,,,,"",,,0,-0.00364358285648,-0.0415275020437,-0.0260422749037,0,0.00477950698091,0.0140206719563,0.0209556421421,0.0178987564589,0.00167860428446,-0.00111989402318,0.00279849830764,0.0161056136379,22.7022423954,"validation",418.336166667,0.0234592036628,1.02095564214,1.02345920366,17964677.2,17068733.35,0.990059640249,545370088,0.0779386977769,429.443885935,409.280114065,0.935831155844,,,,,,,,,,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,0.00718430374371,0.0178263340579,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-28T13:00:00.000+09:00",431.655,431.94,426.3,426.59,14882444,-0.00364358285648,0.0186494101915,-0.00862189170346,56.4885025663,422.856261635,421.838801564,1.01746007049,-0.180094086722,1.19755415721,419.1765,420.7838,6.80593144483,0.00921203903462,0.0447654058635,-0.702669330473,,,,,"",,,0,0.0125647577299,-0.0424998241872,-0.0182845355025,0,0.00818638327689,0.0131729534042,0.0176858674091,0.0137985350196,0.00238510061297,-0.000422171374674,0.00280727198765,0.0159542686065,22.571516186,"validation",418.637833333,0.0189953368604,1.01768586741,1.01899533686,18099943,16970125.25,0.876979031136,530487644,-0.0151170157097,428.558803075,409.794196925,0.895078902289,,,,,,,,,,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0149316015305,-0.0216114414232,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-29T13:00:00.000+09:00",428,433.17,425.8001,431.95,17644080,0.0125647577299,0.0103857219714,0.0267655518315,62.028724723,424.255298306,422.587779226,1.66751908016,0.189428546654,1.4780905335,419.7395,420.9922,6.84621491306,0.00813229885047,0.0519640838903,0.254232809054,,,,,"",,,0,0.00134274800324,-0.0474360458386,-0.00916772774627,0,0.00330528141775,0.0172763074615,0.0290906621845,0.026028510742,0.00386044468146,0.000438542763407,0.00342190191806,0.0158495541453,22.7542207153,"validation",419.251166667,0.0302893213972,1.02909066218,1.0302893214,16532319.6,16897682,1.0441716207,548131724,0.0935225079984,430.645189295,408.833810705,1.0598224775,,,,,,,,,,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,0.0105092002604,0.00756799887079,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-30T13:00:00.000+09:00",437.435,438.5,432.1,432.53,29749149,0.00134274800324,0.0186764013189,0.0369189461319,62.5838992909,425.528329336,423.324240024,2.20408931189,0.592360699702,1.61172861219,420.5095,421.1468,6.82505670498,0.00781507906391,0.0578452288409,3.00730041001,,,,,"",,,0,-0.0605275934617,-0.0285529327445,-0.0220562735533,0,0.0126982289617,0.0148165296909,0.0285855610872,0.0270290549519,0.00509580679234,0.00136952511896,0.00372628167339,0.0157793834069,23.2779627727,"validation",419.799833333,0.0303243728459,1.02858556109,1.03032437285,18551273.6,17556026.6,1.69452631155,577880873,0.221968443588,432.671734129,408.347265871,0.994173186968,,,,,,,,,,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.010514571672,0.00939187590241,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-10-31T13:00:00.000+09:00",415.36,416.16,406.3,406.35,53970981,-0.0605275934617,-0.0432745508912,-0.0244634368848,36.5832918721,422.577817131,422.066888911,0.510928219242,0.57607420361,-0.0651459843681,420,420.791,8.2111240832,0.0156947128049,0.0645635056243,3.89672246716,,,,,"",,,0,0.00989294942783,0.0469545957918,0.0421065583856,1,-0.0396966684392,0.0227961066284,-0.0325,-0.0343186997821,0.00125735995876,0.00141767984154,-0.000160319882781,0.0202070237066,23.8111719284,"validation",419.931833333,-0.0323429477245,0.9675,0.967657052276,26629143.6,19570254.6,2.75780678908,523909892,0.0961998675275,433.558336181,406.441663819,-0.0033803490954,,,,,,,,,,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,-0.0460160100259,-0.0671248109803,,,0,1,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-01T13:00:00.000+09:00",409.01,415.5,407.5,410.37,24230442,0.00989294942783,-0.0415275020437,-0.0136759121281,40.6599990564,420.699691418,421.200452696,-0.500761277499,0.360707107388,-0.861468384887,419.7155,420.6874,8.27818664868,0.0158768117136,0.0672115790551,0.496116832762,,,,,"",,,0,-0.00465433633063,0.0296561639496,0.0502229695153,1,0.00654608096469,0.0196874615479,-0.0222662732256,-0.0245250986837,-0.00122026775227,0.000878980206613,-0.00209924795888,0.0201724946967,23.0201795263,"validation",420.059833333,-0.0230677455077,0.977733726774,0.976932254492,28095419.2,19822231.05,1.22238722467,548140334,0.204503904721,433.820370754,405.610629246,0.168713731494,,,,,,,,,,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,0.0152877814995,0.0287474160927,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-04T14:00:00.000+09:00",409.8,410.415,405.5713,408.46,19672286,-0.00465433633063,-0.0424998241872,-0.00263710504468,39.3651771691,418.816661969,420.256715459,-1.44005348973,0.000554987963818,-1.4406084777,419.6615,420.5208,8.03286617378,0.0155302790502,0.0679958207328,-0.00985954154562,,,,,"",,,0,0.00734466043187,0.0233805023748,0.0556725260735,1,-0.00138899042328,0.011803250725,-0.026691750375,-0.0286806264993,-0.00352556796194,1.35873271267e-06,-0.00352692669465,0.0196662247803,22.8071153916,"validation",420.1005,-0.0277088458595,0.973308249625,0.97229115414,29053387.6,19759857.3,0.995568222044,528468048,0.208306028607,433.929114061,405.393885939,0.10745013315,,,,,,,,,,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0229876958863,-0.0389866866495,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-05T14:00:00.000+09:00",408.37,414.9,408.08,411.46,17626011,0.00734466043187,-0.0474360458386,-0.00783680162041,42.464393786,417.68486782,419.605106906,-1.92023908633,-0.383603826895,-1.53663525943,419.499,420.4802,7.94623287565,0.0153572395921,0.0694185985521,-0.230918651512,,,,,"",,,0,0.021192825548,0.0281193797696,0.0630924026637,1,-0.000220339812956,0.0166968613818,-0.0191633353119,-0.0214521397203,-0.00466689128063,-0.000932299195291,-0.00373459208534,0.0193122852176,22.7045980769,"validation",420.178,-0.020748349509,0.980836664688,0.979251650491,29049773.8,19679694.8,0.895644530016,546094059,0.205081173312,434.059516337,404.938483663,0.22394522921,,,,,,,,,,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.012014471206,0.0103549511172,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-06T14:00:00.000+09:00",412.42,420.45,410.52,420.18,26681842,0.021192825548,-0.0285529327445,0.00651559430844,50.4001780048,418.068734309,419.64769158,-1.57895727071,-0.622674515658,-0.956282755053,419.635,420.607,8.08793052739,0.0159990195144,0.0692629577514,0.716982844825,,,,,"",,,0,0.0124946451521,0.0119472606978,0.0534056832786,1,0.00233315510621,0.0241335731298,0.00129874772123,-0.00101519946173,-0.00375781158244,-0.00148192326065,-0.0022758883218,0.0192487279913,23.1401770081,"validation",420.280833333,-0.000239918943087,1.00129874772,0.999760081057,28436312.4,20265074.05,1.31664172231,572775901,0.228043289583,434.167580638,405.102419362,0.518750971131,,,,,,,,,,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.0263812704892,0.0324988736187,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-07T14:00:00.000+09:00",421.28,426.85,419.88,425.43,19901782,0.0124946451521,0.0469545957918,0.023061754521,54.4717456779,419.201236723,420.076010722,-0.87477399898,-0.673094412322,-0.201679586658,420.1145,420.9036,8.00807834686,0.0161741727831,0.0696599327188,-0.0754280752741,,,,,"",,,0,-0.00679312695391,0.00343182192135,0.0426392120913,1,0.00261792565091,0.0165881288971,0.0126525030676,0.0107540063806,-0.00205621136022,-0.00158215079407,-0.000474060566152,0.0188234923415,22.8594202557,"validation",420.423666667,0.0119078294831,1.01265250307,1.01190782948,21622472.6,20567744.35,0.967621031326,592677683,0.306733783863,434.747073902,405.481926098,0.681632433076,,,,,,,,,,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.0120577441843,0.0256654621732,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-08T14:00:00.000+09:00",425.32,426.5,421.78,422.54,16891414,-0.00679312695391,0.0296561639496,0.0149404304381,51.9439623925,419.714892612,420.258528447,-0.543635834531,-0.647202696764,0.103566862233,420.4255,421.092,7.7732156078,0.0162696045985,0.0692678513041,-0.435889201665,,,,,"",,,0,-0.0107208784967,-0.0178444644294,0.0555687035547,0,-0.000258561925581,0.0110946571704,0.00502942851944,0.00343867848356,-0.00128659022703,-0.00153169568979,0.000245105462757,0.0183964017792,22.6886001205,"validation",420.448833333,0.00497365315558,1.00502942852,1.00497365316,20154667,20705067.85,0.815810608416,575786269,0.229750715354,434.986485509,405.864514491,0.572608409598,,,,,,,,,,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,-0.00543620607253,-0.020235159891,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-11T14:00:00.000+09:00",422.515,424.81,416,418.01,24503321,-0.0107208784967,0.0233805023748,-0.00269599656439,48.1705425827,419.452601441,420.091970784,-0.639369342902,-0.645636025992,0.00626668308987,420.369,421.1094,7.84727163581,0.0163988768134,0.0694115936443,0.389912599223,,,,,"",,,0,0.0120092820746,-0.00538264634817,0.0605727135714,0,-5.91659961188e-05,0.0208500970322,-0.00561173635544,-0.00736008267685,-0.0015295551372,-0.00154454684336,1.49917061551e-05,0.0187729280061,23.0498245731,"validation",420.441166667,-0.00578241822974,0.994388263645,0.99421758177,21120874,21097579.6,1.16142806258,551282948,0.127938078736,434.958241104,405.779758896,0.419152751568,,,,,,,,,,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,0.00079348028743,0.00883843168113,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-12T14:00:00.000+09:00",418.25,424.44,417.2,423.03,19401204,0.0120092820746,0.0281193797696,0.0102450207766,52.3053905437,420.00297045,420.309602578,-0.306632127604,-0.577835246314,0.27120311871,420.5835,421.3812,7.8038950904,0.0166031549413,0.0694904108627,-0.197207522465,,,,,"",,,0,0.005129659835,-0.0123868283573,0.0613668061367,0,0.000574148943805,0.0173201598048,0.00581691863803,0.00391284661015,-0.000724847239212,-0.00136594389597,0.000641096656762,0.018447616222,22.8282887826,"validation",420.466166667,0.00609759723038,1.00581691864,1.00609759723,21475912.6,21122629.75,0.9185032465,570684152,0.21845073765,435.196760109,405.970239891,0.583708220542,,,,,,,,,,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,0.0313997215491,0.037145114356,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-13T14:00:00.000+09:00",421.64,429.325,418.21,425.2,21502185,0.005129659835,0.0119472606978,0.0218206286648,54.013265819,420.802513458,420.671854239,0.130659219169,-0.436136353217,0.566795572387,421.0375,421.7072,8.04040258394,0.016551659091,0.0693265820036,0.00925379307985,,,,,"",,,0,0.00397460018815,-0.0228363123236,0.0572906867357,0,-0.00328581897265,0.0262747322885,0.00988629278865,0.00828252398821,0.000307288850351,-0.00102572049204,0.0013330093424,0.0189096956349,22.9362247624,"validation",420.472833333,0.0112425019928,1.00988629279,1.01124250199,20439981.2,21422292.4,1.00372941413,592186337,0.301779556515,435.632045385,406.442954615,0.642604647495,,,,,,,,,,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0315095806429,0.0345025135196,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-14T14:00:00.000+09:00",425,428.17,420,426.89,30246881,0.00397460018815,0.00343182192135,0.0244048761758,55.3541150412,421.739049849,421.132457628,0.606592220554,-0.227590638463,0.834182859017,421.546,422.0772,8.04965954223,0.0165625537306,0.0695814982542,0.925865435798,,,,,"",,,0,-0.0278526084003,-0.0328421841692,0.047740635761,0,-0.000470366886171,0.0192144873001,0.0126771455547,0.0114026533535,0.00142095673488,-0.000533136495264,0.00195409323015,0.0188565193428,23.2814299986,"validation",420.518666667,0.0151511308257,1.01267714555,1.01515113083,22509001,22193636.25,1.3628627891,622433218,0.326046334566,436.211901132,406.880098868,0.682191327763,,,,,,,,,,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,0.00323817441821,0.0157051881676,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-15T14:00:00.000+09:00",419.82,422.8,413.64,415,28247644,-0.0278526084003,-0.0178444644294,-0.00755691601301,45.338183923,420.702272949,420.678201508,0.0240714413472,-0.177258222501,0.201329663848,421.388,422.3432,8.42111243207,0.0177278494742,0.0706000488342,0.631154106374,,,,,"",,,0,0.0018313253012,0.00481927710843,0.0881686746988,1,-0.0165616435147,0.0214575183302,-0.0151594255176,-0.0173868076957,5.80034731258e-05,-0.000427128246991,0.000485131720116,0.0202918371857,23.1847991342,"validation",420.5095,-0.0131019632137,0.984840574482,0.986898036786,24780247,22748752.6,1.24172276593,594185574,0.218319913506,436.263006689,406.512993311,0.285277407482,,,,,,,,,,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,-0.0270257726181,-0.0335160863039,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-18T14:00:00.000+09:00",414.87,418.4037,412.1,415.76,24742013,0.0018313253012,-0.00538264634817,-0.0072114236592,46.0106432037,419.941923265,420.313890285,-0.371967020326,-0.216199982066,-0.15576703826,421.237,422.544,8.26986868692,0.0177296847928,0.07140045476,0.172610311245,,,,,"",,,0,0.00488262459111,0.00728785837983,0.0930825476236,1,-0.000313253012048,0.0151896385542,-0.0130021816697,-0.0160551327199,-0.000894667645579,-0.000520011501987,-0.000374656143592,0.0198909675941,23.0541214586,"validation",420.492333333,-0.0112542678146,0.98699781833,0.988745732185,24827985.4,23275547.5,1.06300455446,618927587,0.236011659876,436.275256681,406.198743319,0.317897775114,,,,,,,,,,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,-0.0197710844371,-0.00419417731033,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-19T14:00:00.000+09:00",413.11,417.94,411.55,417.79,18133529,0.00488262459111,-0.0123868283573,-0.0227363102617,47.8558894397,419.610858147,420.126935449,-0.516077302032,-0.276175446059,-0.239901855972,420.751,422.6158,8.13559235214,0.0171127923513,0.0704580110619,-0.558354859224,,,,,"",,,0,-0.00550515809378,0.0244141793724,0.046913521147,1,-0.00637386954012,0.0153694439099,-0.00703741642919,-0.0114188821147,-0.00123525527665,-0.000661038909642,-0.000574216367008,0.0194729226457,22.7482521276,"validation",420.564,-0.00659590454723,0.992962583571,0.993404095453,24574450.4,22908114.1,0.791576684176,637061116,0.22375771212,435.573639306,405.928360694,0.400119002465,,,,,,,,,,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.00371619350572,0.00985688316554,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-20T14:00:00.000+09:00",416.87,417.29,410.58,415.49,19191655,-0.00550515809378,-0.0228363123236,-0.0214554875177,45.9400711308,418.97687997,419.783458749,-0.806578778559,-0.382256112559,-0.424322666,420.2955,422.4648,8.06947861271,0.0170930436663,0.0708135572262,-0.431434785854,,,,,"",,,0,-0.00630580760066,0.0180509759561,0.0518424029459,1,-0.00220206323751,0.0160607003519,-0.0114336222967,-0.016509777856,-0.00194127121846,-0.00092001278625,-0.00102125843221,0.0194215952555,22.7994446538,"validation",420.5915,-0.0121293464086,0.988566377703,0.987870653591,24112344.4,22884977.9,0.83861365669,617869461,0.224994903753,435.176809721,405.414190279,0.338539077197,,,,,,,,,,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.00968809059646,-0.000826676195569,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-21T14:00:00.000+09:00",419.5,419.78,410.2887,412.87,20780162,-0.00630580760066,-0.0328421841692,-0.0279236220658,43.7895319052,418.037359975,419.271350694,-1.23399071853,-0.552603033754,-0.681387684778,419.7025,422.1822,8.17103728323,0.0171297635268,0.0718185482706,-0.296617998048,,,,,"",,,0,0.0100031486909,0.0256497202509,0.0574757187492,1,0.00965125514453,0.0228436304123,-0.0162793883763,-0.0220573013263,-0.00298881177739,-0.00133844317522,-0.00165036860217,0.0197908234631,22.8726421131,"validation",420.629333333,-0.0184469620125,0.983720611624,0.981553037988,22219000.6,23244904.45,0.89396633334,597089299,0.147598530998,434.773712128,404.631287872,0.273326128579,,,,,,,,,,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.00563707026538,-0.0030257267701,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-22T14:00:00.000+09:00",411.365,417.4,411.06,417,24814626,0.0100031486909,0.00481927710843,-0.0260422749037,47.9275921484,417.877766133,419.103102494,-1.22533636132,-0.687149699267,-0.538186662053,419.145,421.9104,8.04024890585,0.0171879977091,0.0696536758906,0.143419379516,,,,,"",,,0,0.00429256594724,0.0335251798561,0.0437649880096,1,-0.00364521520091,0.0153559231719,-0.00511756074867,-0.011638490068,-0.00293845650197,-0.00164784100544,-0.00129061549653,0.0192811724361,23.0600300173,"validation",420.694,-0.00878072898591,0.994882439251,0.991219271014,21532397,23640682.55,1.04965776464,621903925,0.161868924127,433.742494991,404.547505009,0.426528489944,,,,,,,,,,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.00169477541473,0.0153802036514,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-25T14:00:00.000+09:00",418.38,421.08,414.85,418.79,27691090,0.00429256594724,0.00728785837983,-0.0182845355025,49.6574194352,418.018109805,419.079909717,-1.06179991209,-0.762079741832,-0.299720170261,418.755,421.6594,7.91094541258,0.0172178243005,0.0677827515359,0.427667919802,,,,,"",,,0,0.0219680508131,0.0296329902815,0.0490460612718,1,0.00330935251799,0.0149400479616,8.35810915691e-05,-0.00680501845803,-0.00253539939371,-0.00181971809697,-0.000715681296738,0.018890005522,23.1739908598,"validation",420.7215,-0.00459092297399,1.00008358109,0.995409077026,22122212.4,24281114.85,1.14043733869,649595015,0.245267508794,432.94718306,404.56281694,0.501233073159,,,,,,,,,,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.00894087026839,-0.0249832202302,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-26T14:00:00.000+09:00",419.585,429.0414,418.85,427.99,23458889,0.0219680508131,0.0244141793724,-0.00916772774627,57.4763156559,419.552246758,419.739916404,-0.187669646607,-0.647197722787,0.45952807618,418.557,421.5162,8.07812074025,0.0176972526999,0.0647275988111,-0.142125923403,,,,,"",,,0,-0.0116825159466,0.0220332250754,0.023645412276,1,0.00189832613004,0.0243353470713,0.0225369543455,0.0153583658232,-0.000438490727837,-0.00151217954342,0.00107368881558,0.0188745548734,23.0298598738,"validation",421.030666667,0.0165292789441,1.02253695435,1.01652927894,23187284.4,24571855.3,0.954705646504,673053904,0.254197695849,432.103094788,405.010905212,0.848181529355,,,,,,,,,,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.0274842798904,0.0272491093209,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-27T14:00:00.000+09:00",425.105,427.2299,422.02,422.99,18332444,-0.0116825159466,0.0180509759561,-0.0220562735533,52.6869308107,420.081131872,419.980663337,0.100468534576,-0.497664471314,0.598133005891,418.08,421.3598,7.92754068738,0.0178636987832,0.0580924082327,-0.722228228212,,,,,"",,,0,0.00111113737913,0.0464077164945,0.0178254805078,1,-0.00674081170121,0.0121729479661,0.0117441637964,0.00386890253887,0.000237519881264,-0.00117653956669,0.00141405944796,0.018741674005,22.7715314825,"validation",421.2655,0.00409361792029,1.0117441638,1.00409361792,23015442.2,24001020.05,0.763819369419,654721460,0.160077752612,430.223637017,405.936362983,0.702163486653,,,,,,,,,,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.00481841716709,-0.0100234233981,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-11-29T14:00:00.000+09:00",420.09,424.8849,417.8,423.46,16271921,0.00111113737913,0.0256497202509,0.0421065583856,53.0826949228,420.600957738,420.238391979,0.362565758755,-0.3256184253,0.688184184056,418.9355,421.0552,7.86735206685,0.0115047490305,0.0529055134838,-1.45529162143,,,,,"",,,0,0.0177584659708,0.0474897274831,0.00323525244415,1,-0.00685595404147,0.0167495685477,0.0107999918842,0.00571136516067,0.000856198362904,-0.000768947303879,0.00162514566678,0.0185787372287,22.6534106011,"validation",421.516666667,0.00461033569254,1.01079999188,1.00461033569,22113794,22116067.05,0.735751115386,670993381,0.332526322758,430.017498872,407.853501128,0.704137360608,,,,,,,,,,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.020578771838,0.0244409664377,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-02T14:00:00.000+09:00",421.57,433,421.31,430.98,20207223,0.0177584659708,0.0335251798561,0.0502229695153,58.9930957955,422.19773347,421.034066647,1.16366682318,-0.0277613756036,1.19142819879,419.966,420.9694,8.14039834779,0.011891314042,0.0549014652934,-0.42632484807,,,,,"",,,0,0.000510464522716,0.0348972110075,-0.0219963803425,1,-0.00446323147405,0.0276059131913,0.0262259325755,0.0237798756869,0.00270004831589,-6.44145333974e-05,0.00276446284929,0.0188881116242,22.8876123581,"validation",422.004666667,0.0212683272065,1.02622593258,1.02126832721,21192313.4,21914906.1,0.922076640794,691200604,0.326399459225,431.494374387,408.437625613,0.977690940221,,,,,,,,,,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,0.018340734865,0.0212235716197,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-03T14:00:00.000+09:00",429.84,432.47,427.74,431.2,18301987,0.000510464522716,0.0296329902815,0.0556725260735,59.1552059106,423.582697552,421.787098747,1.79559880445,0.336910660407,1.45868814404,421.103,420.9232,7.8967984658,0.0117882564251,0.0534169180722,-0.874129339121,,,,,"",,,0,0.0144248608534,0.0281307977737,-0.02926716141,1,-0.00264513434498,0.0109749872384,0.0239775066908,0.0244149051418,0.0041641901773,0.000781332700388,0.00338285747691,0.0183135400413,22.7890922109,"validation",422.429333333,0.0207624470523,1.02397750669,1.02076244705,19314492.8,21846391.15,0.837757910418,709502591,0.414335122348,432.350012225,409.855987775,0.948874767697,,,,,,,,,,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.0180759570411,-0.021624952144,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-04T14:00:00.000+09:00",433.03,439.67,432.63,437.42,26009429,0.0144248608534,0.0220332250754,0.0630924026637,63.5433625979,425.711513313,422.945091433,2.76642188032,0.822812904391,1.94360897593,422.401,421.0882,7.93774143253,0.0120239121919,0.0588354690266,0.928981544832,,,,,"",,,0,0.011887888071,0.0264505509579,-0.0321658817612,1,0.0042439703154,0.0163265306122,0.0355562605202,0.0387847486584,0.00632440647507,0.00188105917514,0.00444334729992,0.0181467272473,23.1548635161,"validation",422.816333333,0.0345390315259,1.03555626052,1.03453903153,19824600.8,22265562.05,1.16814607876,735512020,0.425360834311,434.827080476,409.974919524,1.10433376513,,,,,,,,,,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.0288642832765,0.0341845597533,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-05T14:00:00.000+09:00",437.92,444.66,436.171,442.62,21697775,0.011887888071,0.0464077164945,0.0534056832786,66.7586629067,428.312818957,424.402492067,3.91032688985,1.44031570148,2.47001118837,423.523,421.2984,7.97711704449,0.011484141467,0.0716400071493,-0.0816603244171,,,,,"",,,0,0.00214631060503,0.0156793637884,-0.0333694817225,1,0.00114306616067,0.0194069772758,0.0450908215138,0.0506092593753,0.00883450112929,0.00325406827862,0.00558043285068,0.0180224956949,22.9854318929,"validation",423.142666667,0.0460301805223,1.04509082151,1.04603018052,20497667,22016358.7,0.985529682526,757209795,0.418856488744,438.693595374,408.352404626,1.12940838936,,,,,,,,,,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,0.0208773361229,0.0210586774086,,,0,0,0
+"MSFT","��이크로소프트","NASDAQ","USD","1d","2024-12-06T14:00:00.000+09:00",442.3,446.1,441.7703,443.57,18821002,0.00214631060503,0.0474897274831,0.0426392120913,67.3256290349,430.660077579,425.82230747,4.83777010939,2.11980658306,2.71796352633,424.43,421.5436,7.7165872556,0.0112608293969,0.0824979285483,-0.797782719061,,,,,"",,,0,0.00552336722502,0.00834141172757,-0.0477940347634,1,-0.000722967782748,0.00978198002802,0.0450957755107,0.0522517718215,0.0109064411691,0.00477896743031,0.00612747373882,0.0173965490353,22.8453395568,"validation",423.418833333,0.0475915691044,1.04509577551,1.0475915691,21007483.2,21962319.7,0.856967854812,776030797,0.417426566284,441.937297907,406.922702093,1.04662918578,,,,,,,,,,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,0.00775271558486,0.0164694989676,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-09T14:00:00.000+09:00",442.6,448.33,440.5,446.02,19144388,0.00552336722502,0.0348972110075,0.0555687035547,68.8034192559,433.023142567,427.318432842,5.7047097246,2.83678721137,2.86792251323,425.604,421.9036,7.72468816592,0.0110902080403,0.0932177543445,-0.76688848962,,,,,"",,,0,-0.00603111968073,0.0124882292274,-0.0481144343303,1,-0.00218680253399,0.017652230764,0.0479694739711,0.0571609249127,0.0127902554249,0.00636022423069,0.00643003119418,0.0173191519795,22.86788397,"validation",423.676,0.0527384133158,1.04796947397,1.05273841332,20794916.2,22074968.4,0.867244185953,795175185,0.496917848363,445.44092456,405.76707544,1.01459589762,,,,,,,,,,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.0333551410785,0.057418790085,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-10T14:00:00.000+09:00",444.39,449.62,441.6,443.33,18469459,-0.00603111968073,0.0281307977737,0.0605727135714,65.3107222002,434.608812941,428.504474854,6.10433808723,3.49029738654,2.61404070069,426.87,422.1642,7.74578186835,0.0108494624265,0.0981002534978,-0.856844624181,,,,,"",,,0,0.0127670132858,0.0251054519207,-0.0549928946834,1,-0.00365454463925,0.0179812564459,0.0385597488697,0.0501364161149,0.0137692871839,0.00787291044266,0.00589637674122,0.0174718197919,22.8259434748,"validation",423.875833333,0.0458959089828,1.03855974887,1.04589590898,20828410.6,21773275.3,0.848262778361,776705726,0.517659320644,447.808027605,405.931972395,0.893064722005,,,,,,,,,,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,-0.0302878701404,-0.0611817552368,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-11T14:00:00.000+09:00",444.05,450.35,444.05,448.99,19200208,0.0127670132858,0.0264505509579,0.0613668061367,68.889292985,436.821303258,430.021921161,6.79938209684,4.1521143286,2.64726776824,428.168,422.7302,7.69394030633,0.0108821173864,0.107187584083,-0.6636125045,,,,,"",,,0,0.00126951602486,-0.0258357647164,-0.0708256308604,0,0.00162407236145,0.0142106331627,0.0486304441247,0.0621195268282,0.0151437272475,0.00924767662666,0.00589605062081,0.0171361061634,22.8774322862,"validation",424.1065,0.0586727626198,1.04863044412,1.05867276262,19466566.4,21763225.5,0.882231726175,795905934,0.517436585859,451.115146751,405.220853249,0.953694749639,,,,,,,,,,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.00256369131248,-0.00889292716069,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-12T14:00:00.000+09:00",449.11,456.1648,449.11,449.56,20834779,0.00126951602486,0.0156793637884,0.0572906867357,69.2335124142,438.781102757,431.46918626,7.31191649643,4.78407476217,2.52784173426,429.386,423.3788,7.65685885587,0.0108776047596,0.11507714658,-0.231452621687,,,,,"",,,0,-0.00509386956135,-0.0278716967702,-0.0753848207136,0,0.000267266531549,0.0157125993897,0.0469833669472,0.0618387127556,0.0162646064962,0.0106416824499,0.00562292404632,0.0170318953107,22.9604035424,"validation",424.419,0.0592362735881,1.04698336695,1.05923627359,19293967.2,21729855.2,0.958808920181,816740713,0.516695518523,454.092257831,404.679742169,0.908277128374,,,,,,,,,,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0149474083685,-0.00972290911421,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-13T14:00:00.000+09:00",448.435,451.43,445.58,447.27,20177833,-0.00509386956135,0.00834141172757,0.047740635761,66.0706563367,440.087086948,432.639616908,7.44747004031,5.3167538178,2.13071622251,430.405,423.9934,7.52779750903,0.011009429428,0.120186339057,-0.313385759198,,,,,"",,,0,0.00965859547924,-0.0238558365193,-0.0468620743622,0,-0.00250244683691,0.0130127235519,0.0391840243492,0.0548984960615,0.0166509491813,0.0118871237011,0.00476382548017,0.0168305442105,22.9232576228,"validation",424.562,0.0534857099788,1.03918402435,1.05348570998,19565333.4,21226402.8,0.950600683032,796562880,0.410172330283,456.269400631,404.540599369,0.826027272787,,,,,,,,,,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,-0.010065426134,-0.0202837429791,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-16T14:00:00.000+09:00",447.27,452.18,445.28,451.59,23598834,0.00965859547924,0.0124882292274,0.0881686746988,68.9522099594,441.856765879,434.043348989,7.81341689047,5.81608643233,1.99733045814,432.2345,424.704,7.48295482981,0.00863602043703,0.122236245917,0.870332788416,,,,,"",,,0,0.00635532230563,-0.0361832635798,-0.0598108904094,0,0,0.0154269233349,0.044780090437,0.0633052667269,0.0173020148597,0.0128791302561,0.0044228846036,0.0165702403282,23.0894825506,"validation",424.834,0.062979893323,1.04478009044,1.06297989332,20456222.6,20993962.3,1.1240771829,820161714,0.538193164232,458.651861318,405.817138682,0.866340524458,,,,,,,,,,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.011859472623,0.00273947709024,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-17T14:00:00.000+09:00",451.01,455.29,449.57,454.46,22733494,0.00635532230563,0.0251054519207,0.0930825476236,70.7306806161,443.795724975,435.555693508,8.24003146663,6.30087543919,1.93915602744,434.1695,425.6024,7.35702948482,0.0086284050031,0.124239918942,0.634973019785,,,,,"",,,0,-0.0375610614796,-0.0332922589447,-0.0559565198257,0,-0.00128435084922,0.0126663566509,0.0467340520235,0.0678041289241,0.0181314779444,0.0138645324983,0.00426694544611,0.0161885083062,23.0584598026,"validation",425.183166667,0.0688569906538,1.04673405202,1.06885699065,21309029.6,20893536.35,1.0880634862,842895208,0.53597346387,461.140091744,407.198908256,0.876159711157,,,,,,,,,,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.0192763297907,0.0121675279375,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-18T14:00:00.000+09:00",451.32,452.65,437.02,437.39,24444545,-0.0375610614796,-0.0258357647164,0.046913521147,51.7451746354,442.810228825,435.691568063,7.11866076172,6.4644325037,0.654228258023,435.1495,426.056,8.07724166448,0.012585010164,0.11914401906,1.10671938723,,,,,"",,,0,-0.000823064084684,0.00164612816937,-0.0203251103135,1,-0.0069092989482,0.0343924657836,0.00514880518075,0.0266021368083,0.0162753166778,0.0147795617268,0.00149575495101,0.0184669097704,23.0927428863,"validation",425.320166667,0.0283782295769,1.00514880518,1.02837822958,22357897,21209087.15,1.15255054718,818450663,0.427622239744,461.072230161,409.226769839,0.54321496976,,,,,,,,,,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0488032820827,-0.0420248972104,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-19T14:00:00.000+09:00",441.62,443.1834,436.32,437.03,22963681,-0.000823064084684,-0.0278716967702,0.0518424029459,51.4316307781,441.920962852,435.790711169,6.13025168224,6.39759633941,-0.267344657164,436.2265,426.4474,7.99053868844,0.0124793540727,0.111435131158,0.538351016915,,,,,"",,,0,-0.00098391414777,-0.0148731208384,0.0209825412443,0,0.00967100299504,0.0156917167745,0.0018419330325,0.0248157217045,0.0140270729292,0.0146388036048,-0.000611730675614,0.0182837303811,23.0294262816,"validation",425.402166667,0.0273337426192,1.00184193303,1.02733374262,22783677.4,21397688.45,1.07318512715,795486982,0.415039038948,460.531978621,411.921021379,0.516529195177,,,,,,,,,,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.0186985163181,0.0181141035114,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-20T14:00:00.000+09:00",433.11,443.74,428.63,436.6,64263694,-0.00098391414777,-0.0238558365193,0.0574757187492,51.0338558003,441.102353182,435.85065849,5.25169469197,6.16841600992,-0.916721317948,437.413,426.8626,8.49907163927,0.0123424168229,0.0997616470694,4.16198667888,,,,,"",,,0,-0.00309207512597,-0.0269583142464,0.0231562070545,0,-0.00896963595177,0.0345742855182,-0.00185865532117,0.0228115557559,0.0120286181676,0.0141283005266,-0.00209968235902,0.019466494822,24.0575228394,"validation",425.490333333,0.026110268075,0.998141344679,1.02611026808,31600849.6,23571865.05,2.72628804991,731223288,0.284521374773,459.231520665,415.594479335,0.481369039348,,,,,,,,,,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,0.0120624377589,0.0224686546757,,,0,1,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-23T14:00:00.000+09:00",436.74,437.65,432.83,435.25,19152519,-0.00309207512597,-0.0361832635798,0.0437649880096,49.7333716474,440.201991154,435.806165269,4.39582588544,5.81389798502,-1.41807209958,438.3255,427.2412,8.23628080789,0.0122941608499,0.0901448206417,-0.421256256459,,,,,"",,,0,0.00937392303274,-0.0315910396324,0.0202412406663,0,0.000320659642693,0.0110398534127,-0.00701647519937,0.01874538317,0.0100995425283,0.0133576059392,-0.00325806341088,0.0189231035219,22.8438653842,"validation",425.610833333,0.0226478414357,0.992983524801,1.02264784144,30711586.6,23288759.7,0.822393259526,712070769,0.19358446985,458.08188679,418.56911321,0.422164411117,,,,,,,,,,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,-0.0188398446079,-0.0194467608257,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-24T14:00:00.000+09:00",434.65,439.6,434.19,439.33,7164543,0.00937392303274,-0.0332922589447,0.0490460612718,53.5831311619,440.067838669,436.067190064,4.00064860527,5.45124810907,-1.4505995038,439.3525,427.645,8.03440360733,0.0123865186356,0.0801451256565,-1.45693953552,,,,,"",,,0,-0.00277695581909,-0.0472310108574,-0.010857442014,0,-0.00137851809305,0.012429638139,-5.12117263475e-05,0.0273240655216,0.00910624952831,0.0124080943916,-0.00330184486331,0.018287855615,21.8699056744,"validation",425.761333333,0.0318691849268,0.999948788274,1.03186918493,27597796.4,22262432.35,0.321822112129,719235312,0.156407655518,456.95848066,421.74651934,0.499361012589,,,,,,,,,,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.00998407614432,0.00809307973729,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-26T14:00:00.000+09:00",439.08,440.94,436.63,438.11,8199927,-0.00277695581909,0.00164612816937,0.023645412276,52.2934409149,439.76663272,436.218509318,3.54812340167,5.07062316759,-1.52249976593,439.8585,428.0324,7.76837477823,0.0115876522283,0.0765495948057,-1.23154358771,,,,,"",,,0,-0.0173015909247,-0.0336901691356,0.0207482139189,0,-0.000569048323584,0.00981039309858,-0.0039751420059,0.0235440120888,0.00809870443876,0.011573858546,-0.00347515410725,0.0177315623433,22.0021058304,"validation",426.051666667,0.0283025141708,0.996024857994,1.02830251417,24348872.8,21499484.25,0.38140110268,711035385,0.0883311445018,456.693994973,423.023005027,0.448071024857,,,,,,,,,,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,0.00166881803239,0.00379551039961,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-27T14:00:00.000+09:00",434.6,435.22,426.35,430.53,18117713,-0.0173015909247,-0.0148731208384,0.0178254805078,45.0399181525,438.345612301,435.797138258,2.54847404383,4.56619334284,-2.01771929901,440.2355,428.3206,8.0534908655,0.01195964408,0.0708712022694,-0.312065070516,,,,,"",,,0,-0.0132394955055,-0.00622488560611,0.027408078415,0,-0.00801168656274,0.0202460569263,-0.0220461548421,0.00515828563931,0.00591938783321,0.0106059817965,-0.00468659396327,0.0187059923014,22.7774176445,"validation",426.275,0.00998181924814,0.977953845158,1.00998181925,23379679.2,21488747.7,0.843125586141,692917672,0.0888749138229,455.835509583,424.635490417,0.188926473149,,,,,,,,,,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.00705328559924,-0.00298923523227,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-30T14:00:00.000+09:00",426.06,427.55,421.9,424.83,13158703,-0.0132394955055,-0.0269583142464,0.00323525244415,40.4915416767,436.266287332,434.984757646,1.28152968606,3.90926061148,-2.62773092543,440.304,428.4828,8.0946700894,0.0123528485267,0.0695618225102,-0.750053463572,,,,,"",,,0,-0.00783842948944,-0.00579055151472,-0.0231622060589,0,-0.0103825517386,0.0131233595801,-0.0351439005778,-0.00852496296234,0.00301657059544,0.00920194103873,-0.00618537044329,0.0190539041249,22.4442830119,"validation",426.413166667,-0.00371275277225,0.964856099422,0.996287247228,13158681,21333086.8,0.616821331267,679758969,0.0205445842934,455.618174349,424.989825651,-0.00521822617007,,,,,,,,,,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.0110438593324,-0.0315886703933,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2024-12-31T14:00:00.000+09:00",426.1,426.73,420.66,421.5,13246509,-0.00783842948944,-0.0315910396324,-0.0219963803425,38.0725999364,433.994550819,433.985886709,0.00866411018296,3.12914131122,-3.12047720104,439.83,428.5496,7.9500507973,0.0117842935101,0.077028730719,-0.701016200357,,,,,"",,,0,-0.00692763938316,0.00725978647687,-0.0152787663108,1,0.00298943106654,0.0142880681684,-0.0416751926881,-0.0164499045151,2.05554215491e-05,0.00742382280243,-0.00740326738088,0.0188613304799,22.4430643816,"validation",426.503833333,-0.0117322118637,0.958324807312,0.988267788136,11977479,20985051.1,0.631235489343,666512460,-0.0588231686508,456.769773316,422.890226684,-0.0410343945573,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-02T14:00:00.000+09:00",425.53,426.07,414.85,418.58,16896469,-0.00692763938316,-0.0472310108574,-0.02926716141,36.0394803786,431.623081463,432.844709916,-1.22162845337,2.25898735831,-3.48061581167,439.199,428.5456,8.18361859749,0.0118466608652,0.0864948238417,-0.363307493997,,,,,"",,,0,0.0113956710784,0.000883940943189,-0.0182999665536,1,0.00956109134045,0.0266192170819,-0.0469468282032,-0.0232544681359,-0.00291850650621,0.00539678761122,-0.00831529411743,0.0195509068696,22.6794832539,"validation",426.6545,-0.0189251490375,0.953053171797,0.981074850963,13923864.2,20914775.2,0.807872369577,649615991,-0.143168165632,458.193220068,420.204779932,-0.0427703776713,,,,,,,,,,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,-0.00669842400822,-0.0193725294582,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-03T14:00:00.000+09:00",421.08,424.03,419.54,423.35,16662943,0.0113956710784,-0.0336901691356,-0.0321658817612,41.5321990249,430.350299699,432.14139807,-1.79109837121,1.4489702124,-3.24006858361,438.4955,428.4624,7.98836012624,0.0116611152112,0.0921745188542,-0.343028565506,,,,,"",,,0,0.0106295027755,-0.0145506082438,-0.0259359867722,0,0.00597257394047,0.0107267427971,-0.0345396931097,-0.0119319688262,-0.00423077446844,0.00342262953207,-0.00765340400051,0.0188693991408,22.67689709,"validation",426.7985,-0.00807992530433,0.96546030689,0.991920074696,15616467.4,20447450.9,0.814915418137,666278934,-0.169295151602,458.704555866,418.286444134,0.125279377217,,,,,,,,,,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,-0.00652057526373,-0.0164650399304,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-06T14:00:00.000+09:00",428,434.32,425.4774,427.85,20573648,0.0106295027755,-0.00622488560611,-0.0333694817225,46.2240308268,429.965638207,431.823516732,-1.85787852484,0.787600464954,-2.64547898979,437.757,428.5274,8.20133440294,0.011591548083,0.0942410834949,0.0165385575936,,,,,"",,,0,-0.0128082271824,-0.0284679210004,-0.0340306182073,0,0.0109838195347,0.020887209165,-0.0226312771698,-0.00158076239699,-0.00434235952983,0.00184083315404,-0.00618319268386,0.0191687142759,22.8982942585,"validation",426.971666667,0.00205712322832,0.97736872283,1.00205712323,16107654.4,20391244.55,1.00894518476,686852582,-0.172518192373,458.384346994,417.129653006,0.259857629704,,,,,,,,,,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.00850298313724,-0.00665682685499,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-07T14:00:00.000+09:00",429,430.65,420.8,422.37,18139065,-0.0128082271824,-0.00579055151472,-0.0477940347634,41.8226408031,428.797078483,431.123256233,-2.32617775033,0.164844821898,-2.49102257223,436.697,428.4802,8.3190962313,0.0118043738778,0.0983957815203,-0.201007307444,,,,,"",,,0,0.00518502734569,0.00932831403746,-0.0155077301892,1,0.00268785789412,0.0230220871801,-0.0328076446598,-0.0142601688479,-0.00550744075178,0.000390285346728,-0.0058977260985,0.0196962289729,22.759460165,"validation",427.0805,-0.0110295365862,0.96719235534,0.988970463414,17103726.8,20357147.7,0.8910415775,668713517,-0.263586239049,458.181571301,415.212428699,0.166574682848,,,,,,,,,,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.0141985447856,-0.0132678628167,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-08T14:00:00.000+09:00",423.46,426.97,421.54,424.56,15054575,0.00518502734569,0.00725978647687,-0.0481144343303,44.112885912,428.145220255,430.637089105,-2.49186885007,-0.366497912496,-2.12537093757,435.624,428.4084,8.11273221478,0.0117932794094,0.0994333371509,-0.459570018846,,,,,"",,,0,-0.0132136800452,4.7107593744e-05,-0.0348831731675,1,0.00258067571087,0.0128560267064,-0.0253980496942,-0.00898301713972,-0.00586929727263,-0.000863241738495,-0.00500605553414,0.0191085646664,22.5782458284,"validation",427.217833333,-0.00622126027042,0.974601950306,0.99377873973,17465340,20152657.05,0.747026804587,683768092,-0.276407951377,457.281774032,413.966225968,0.244572087974,,,,,,,,,,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.00643168145412,0.00331948557287,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-10T14:00:00.000+09:00",424.63,424.71,415.02,418.95,20201132,-0.0132136800452,0.000883940943189,-0.0549928946834,39.7915121221,426.730570985,429.771378801,-3.04080781596,-0.901359893189,-2.13944792277,434.405,428.2556,8.22539419944,0.0120060668637,0.103650651276,-0.00343741644673,,,,,"",,,0,-0.00420097863707,0.0240601503759,-0.0160639694474,1,0.000164876578104,0.022823629169,-0.035577398971,-0.0217290795497,-0.00725816401948,-0.00215147366795,-0.00510669035153,0.0196333552916,22.8590007816,"validation",427.214666667,-0.0193454656675,0.964422601029,0.980654534332,18126272.6,20239240.7,0.998117088454,663566960,-0.279503484535,456.918180584,411.891819416,0.156756628801,,,,,,,,,,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,-0.0107869383029,-0.00543227801073,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-13T14:00:00.000+09:00",415.235,418.5,412.29,417.19,17604780,-0.00420097863707,-0.0145506082438,-0.0708256308604,38.5167177889,425.262790833,428.839424815,-3.57663398222,-1.43641471099,-2.14021927122,432.815,427.9604,8.11358032805,0.0114669125725,0.104708039358,-0.23016549408,,,,,"",,,0,-0.00364342385963,0.0271099499029,-0.0137826889427,1,-0.00886740661177,0.0148227712137,-0.0361008745076,-0.0251668144997,-0.00857315367631,-0.00344307080945,-0.00513008286686,0.019448165891,22.7172227677,"validation",427.188833333,-0.0234061205564,0.963899125492,0.976593879444,18314640,20159469.3,0.87327596466,645962180,-0.371894100407,455.474605027,410.155394973,0.155223469671,,,,,,,,,,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,0.00622123634198,0.00928298130108,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-14T14:00:00.000+09:00",417.81,419.74,410.72,415.67,16935856,-0.00364342385963,-0.0284679210004,-0.0753848207136,37.4022612318,423.786976859,427.863911866,-4.07693500727,-1.96451877025,-2.11241623702,431.1205,427.6232,8.17832459033,0.0114124663425,0.104217561801,-0.272362006322,,,,,"",,,0,0.0255972285707,0.073447686867,-0.0159501527654,1,0.00148613341643,0.0216208442197,-0.0358380081671,-0.0279526461614,-0.00980810500461,-0.0047261499994,-0.00508195500522,0.0196750417166,22.6748352655,"validation",427.181333333,-0.0269471824612,0.964161991833,0.973052817539,17587081.6,19964523.15,0.84829754624,629026324,-0.470119891143,453.585663676,408.655336324,0.156123137524,,,,,,,,,,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.0067925747136,-0.0175234876825,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-15T14:00:00.000+09:00",419.13,428.15,418.265,426.31,19637838,0.0255972285707,0.00932831403746,-0.0468620743622,48.6112121906,424.175134265,427.748807283,-3.57367301826,-2.28634961985,-1.28732339841,430.0725,428.0224,8.48558711959,0.0130826130085,0.0989511944247,-0.0269498571734,,,,,"",,,0,-0.00405807980108,0.0478525017006,-0.0369918603833,1,0.00832391079462,0.0237808838742,-0.008748524958,-0.00400072519569,-0.00838280363647,-0.0053631151506,-0.00301968848587,0.0199047339251,22.8481355546,"validation",427.341166667,-0.00241298228933,0.991251475042,0.997587017711,17886836.2,19937523.4,0.984968775008,648664162,-0.370905440542,451.350593782,408.794406218,0.411587474928,,,,,,,,,,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.0258334742663,0.0345521614436,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-16T14:00:00.000+09:00",428.695,429.49,424.39,424.58,15300023,-0.00405807980108,4.7107593744e-05,-0.0598108904094,47.1333834819,424.237421301,427.514080818,-3.2766595167,-2.48441159922,-0.792247917476,428.722,428.3066,8.24375946819,0.0127935051299,0.0883767085883,-0.379365753934,,,,,"",,,0,0.0104809458759,0.0458806349805,-0.038037590089,1,0.00559452041941,0.0119631254252,-0.00966127233965,-0.00870077649983,-0.00771741371873,-0.00585145696741,-0.00186595675132,0.0194162689439,22.5944653348,"validation",427.448166667,-0.00670997536154,0.99033872766,0.993290024638,17935925.8,19522582.85,0.783708954781,633364139,-0.478414092119,447.66651963,409.77748037,0.390680785764,,,,,,,,,,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.0163457588796,-0.021806565629,,,0,0,1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-17T14:00:00.000+09:00",434.085,434.48,428.17,429.03,26197507,0.0104809458759,0.0240601503759,-0.0559565198257,51.2397016235,424.974741101,427.626371128,-2.65163002668,-2.51785528471,-0.133774741965,427.4505,428.718,8.36206236332,0.0129746102044,0.0693927447854,0.580205865936,,,,,"",,,0,-0.00123534484768,0.0128895415239,-0.0451949747104,1,0.0223868293372,0.0148617457252,0.00369516470328,0.000727751109121,-0.00618052356869,-0.00586871613806,-0.000311807430634,0.0194906238802,23.1427016582,"validation",427.619,0.00329966629172,1.0036951647,1.00329966629,19135200.8,19695783.5,1.3301073806,659561646,-0.465413224105,442.281481727,412.619518273,0.553250015037,,,,,,,,,,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0120398046647,0.00985960488399,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-21T14:00:00.000+09:00",430.2,430.8999,425.595,428.5,26085703,-0.00123534484768,0.0271099499029,-0.0203251103135,50.7342577574,425.517088624,427.691084378,-2.17399575356,-2.44908337848,0.275087624918,427.006,429.0588,8.14369362308,0.0102329015855,0.0661771579965,0.560883265416,,,,,"",,,0,0.0413068844807,0.0436406067678,-0.0320420070012,1,0.00272708202224,0.0123648695895,0.00349877987663,-0.00130238559377,-0.00507350234204,-0.0057154804632,0.000641978121162,0.0190051193071,23.1371886826,"validation",427.6355,0.00202158146365,1.00349877988,1.00202158146,20831385.4,19777841.4,1.3189357965,633475943,-0.4676312148,441.135021764,412.876978236,0.552869902283,,,,,,,,,,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.000433773450287,0.00094974159379,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-22T14:00:00.000+09:00",437.56,447.27,436,446.2,27803811,0.0413068844807,0.073447686867,0.0209825412443,63.6353796023,428.69907499,429.062115164,-0.363040174875,-2.03187473776,1.66883456289,427.4645,429.5792,8.90271550715,0.0137716226499,0.0743279922681,0.684983975724,,,,,"",,,0,0.00114298520843,-0.00867324069924,-0.0673913043478,0,0.0211435239207,0.026301050175,0.0438293706261,0.0386908863371,-0.000813626568523,-0.00455373092282,0.00374010435429,0.0199522983128,23.2414509377,"validation",427.9955,0.0425343257114,1.04382937063,1.04253432571,23004976.4,20019847.9,1.38881229962,661279754,-0.335185433652,443.350789025,411.578210975,1.08967515856,,,,,,,,,,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,0.0297780305751,0.0327126718015,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-23T14:00:00.000+09:00",442,446.75,441.5048,446.71,18389270,0.00114298520843,0.0478525017006,0.0231562070545,63.9284880839,431.46998653,430.369365893,1.10062063663,-1.40537566288,2.50599629951,427.97,430.0048,8.6414643995,0.0137630786215,0.0821130193328,0.129729383719,,,,,"",,,0,-0.0059322603031,-0.0710080365338,-0.0861856685545,0,-0.00941281936351,0.0117552666965,0.0437881159894,0.0388488686638,0.0024638370232,-0.00314605820976,0.00560989523296,0.0193446853652,22.8291875149,"validation",428.361833333,0.0428333367702,1.04378811599,1.04283333677,22755262.8,17726126.7,1.03741050209,679669024,-0.145418863558,445.540954442,410.399045558,1.03326642164,,,,,,,,,,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.0135376677051,0.0124769831055,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-24T14:00:00.000+09:00",445.16,446.65,441.4,444.06,15549453,-0.0059322603031,0.0458806349805,0.0202412406663,61.169531522,433.406911679,431.383486938,2.02342474096,-0.719615582114,2.74304032307,428.4105,430.4352,8.40350265668,0.0138215611042,0.0872307947209,-0.389809878053,,,,,"",,,0,-0.0213935053822,-0.0653064901139,-0.0902130342746,0,-0.00346981263012,0.0117525911665,0.0365292167209,0.0316535450632,0.00455664716695,-0.00162053682411,0.00617718399106,0.0189242504542,22.6554957077,"validation",428.627,0.0360056645988,1.03652921672,1.0360056646,22805148.8,17545973.4,0.886212046805,664119571,-0.136644450857,447.095794191,409.725205809,0.918765148681,,,,,,,,,,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.0144037708239,-0.0124653192388,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-27T14:00:00.000+09:00",424.01,435.2,423.5,434.56,35647805,-0.0213935053822,0.0128895415239,-0.010857442014,52.4333706783,433.584309882,431.618784202,1.96552568035,-0.182587329622,2.14811300997,428.172,430.7662,9.27182389548,0.0145097942052,0.0851906042065,2.81104044258,,,,,"",,,0,0.029086892489,-0.0543998527246,-0.0843611929308,0,-0.045151556096,0.0263477908391,0.0149192380632,0.00880709767851,0.00452302485352,-0.000420165983114,0.00494319083664,0.0213361190526,23.4635321571,"validation",428.759833333,0.0135277752619,1.01491923806,1.01352777526,24695208.4,18970136.5,1.87915384794,628471766,-0.239227445728,446.410115692,409.933884308,0.675127740931,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-28T14:00:00.000+09:00",434.6,448.38,431.38,447.2,23491703,0.029086892489,0.0436406067678,0.0207482139189,60.5138698741,435.679031439,432.772948335,2.90608310374,0.43514675705,2.47093634669,428.6265,431.2496,9.82383647438,0.0158530648099,0.0914909471475,0.687795201425,,,,,"",,,0,-0.0108899821109,-0.0778846153846,-0.106149373882,0,9.20471281296e-05,0.0391200294551,0.0433325984278,0.0369864690889,0.00649839692249,0.00097304731004,0.00552534961245,0.0219674339767,23.0751637749,"validation",429.014,0.0423902250276,1.04333259843,1.04239022503,24176408.4,19734725.3,1.19037395469,651963469,-0.149664905647,448.234222229,409.018777771,0.973627170543,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-29T14:00:00.000+09:00",446.69,446.88,440.4,442.33,23581370,-0.0108899821109,-0.00867324069924,0.027408078415,56.5293467516,436.702257371,433.480878088,3.22137928328,0.992393262295,2.22898602098,429.2165,431.5922,9.60784815478,0.0155383669928,0.0954834316852,0.648416995462,,,,,"",,,0,-0.0618090565867,-0.0656523410124,-0.112585626116,0,-0.0011404293381,0.0144901610018,0.0305521805429,0.0248795043099,0.00728275107561,0.00224355857006,0.00503919250555,0.0217209959867,23.0680237614,"validation",429.177333333,0.0306462285986,1.03055218054,1.0306462286,23331920.2,20007908.15,1.17860247174,628382099,-0.161275163091,449.708032178,408.724967822,0.81997363316,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-30T14:00:00.000+09:00",418.77,422.86,413.16,414.99,54586260,-0.0618090565867,-0.0710080365338,-0.0231622060589,40.4334161092,433.361910083,432.111183415,1.25072666858,1.04405994355,0.206666725024,428.7245,431.3542,11.0051447152,0.0206142556945,0.0995696264068,3.55700746098,,,,,"",,,0,0.000168678763344,0.00200004819393,-0.0433745391455,1,-0.0532634006285,0.0219293287817,-0.0320357245737,-0.0379368046028,0.0030138718248,0.00251586771621,0.00049800410859,0.0265190600139,23.8435471843,"validation",429.321333333,-0.0333813678022,0.967964275426,0.966618632198,30571318.2,22079286,2.47228375048,573795839,-0.239960499628,450.068469148,407.380530852,0.178258061923,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-01-31T14:00:00.000+09:00",418.98,420.69,414.91,415.06,34223388,0.000168678763344,-0.0653064901139,-0.0152787663108,40.4801452935,430.546231609,430.848132791,-0.301901182471,0.774867718347,-1.07676890082,428.4025,431.3554,10.6319200926,0.0205543748555,0.102500606923,1.19718681999,,,,,"",,,0,-0.00997446152364,-0.0127933310847,-0.0640148412278,0,0.00961468951059,0.013928046459,-0.0311447762326,-0.0377772018155,-0.000727367567269,0.00186688121801,-0.00259424878528,0.025615381132,23.3768429161,"validation",429.3995,-0.0333943099608,0.968855223767,0.966605690039,34306105.2,23128129.95,1.47973001163,608019227,-0.126454739589,450.358258129,406.446741871,0.196150323713,,,,,,,,,,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,0.00782793451863,0.00078618294865,,,0,1,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-03T14:00:00.000+09:00",411.6,415.41,408.66,410.92,25679149,-0.00997446152364,-0.0543998527246,-0.0182999665536,38.5537765757,427.526811361,429.371974807,-1.84516344546,0.250861485586,-2.09602493104,428.0195,431.2586,10.354640086,0.0206122445236,0.106891145836,0.230312451453,,,,,"",,,0,0.00352866738051,0.00316363282391,-0.0542928063857,1,-0.00833614417193,0.0162627090059,-0.039950282639,-0.0471610305279,-0.00449032280117,0.000610487407735,-0.0051008102089,0.0251986763507,23.0795884461,"validation",429.4405,-0.0431270455395,0.960049717361,0.956872954461,32312374,23567263.95,1.08961095588,582340078,-0.142731700088,450.895247398,405.143752602,0.126252648651,,,,,,,,,,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,0.015218497795,0.0236522531093,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-04T14:00:00.000+09:00",412.685,413.9199,409.74,412.37,20532096,0.00352866738051,-0.0778846153846,-0.0259359867722,39.6372511097,425.194994229,428.112569266,-2.91757503674,-0.382825818878,-2.53474921786,427.4705,431.1502,9.91358722274,0.0204519490728,0.111379714521,-0.356276630889,,,,,"",,,0,0.00223100613527,-0.00225525620195,-0.0275238256905,0,0.00429523994938,0.0101720529543,-0.035325244666,-0.0435583701457,-0.00707513892071,-0.000928355163756,-0.00614678375696,0.0240405151266,22.859420883,"validation",429.455666667,-0.0397844713502,0.964674755334,0.96021552865,31720452.6,23760721.6,0.864119210925,602872174,-0.133427681759,451.276271128,403.664728872,0.182839511504,,,,,,,,,,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,-0.00777555642193,-0.0193755667769,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-05T14:00:00.000+09:00",412.35,413.827,410.4,413.29,16336188,0.00223100613527,-0.0656523410124,-0.0340306182073,40.3558652583,423.363456655,427.014601172,-3.65114451666,-1.03648955844,-2.61465495823,426.7425,431.1062,9.45025956397,0.0202923692729,0.115256121005,-0.78544477966,,,,,"",,,0,0.00612160952358,-0.0102833361562,-0.0396815795204,0,-4.85001333753e-05,0.00831049785387,-0.0315236940309,-0.041326707897,-0.00883434033406,-0.00250789895336,-0.0063264413807,0.0228659284376,22.6330428535,"validation",429.340833333,-0.037384828293,0.968476305969,0.962615171707,30271416.2,23548848.6,0.693714936025,619208362,-0.143625323575,451.334842609,402.150157391,0.226490066159,,,,,,,,,,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.00888238836606,-0.0131318119556,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-06T14:00:00.000+09:00",414,418.2,414,415.82,16309755,0.00612160952358,0.00200004819393,-0.0155077301892,42.3871169513,422.202924862,426.185371455,-3.98244659334,-1.62568096542,-2.35676562792,426.415,431.1652,9.1259553094,0.0201850393681,0.117199497339,-0.773115506879,,,,,"",,,0,-0.0145976624501,-0.0126978019335,-0.0541340002886,0,0.00171792204021,0.0101623557308,-0.024846686913,-0.0355900708128,-0.0095773329646,-0.00390957858067,-0.00566775438393,0.0219468888206,22.6375264275,"validation",429.180666667,-0.0311306349618,0.975153313087,0.968869365038,22616115.2,23457383.1,0.695293031216,635518117,-0.0707568270904,451.402811829,401.427188171,0.287996642673,,,,,,,,,,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.004829782714,-0.00665575784625,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-07T14:00:00.000+09:00",416.48,418.65,408.1,409.75,22886844,-0.0145976624501,-0.0127933310847,-0.0348831731675,38.9589925837,420.287090268,424.967936533,-4.68084626489,-2.23671402531,-2.44413223958,425.6745,431.0202,9.2276727873,0.0203624704002,0.122254229534,-0.106377384537,,,,,"",,,0,0.00602806589384,-0.00322147651007,-0.0722147651007,0,0.00158722524169,0.0253715549998,-0.0374100398309,-0.0493484992119,-0.0114236638557,-0.00545872855475,-0.00596493530098,0.0225202508537,22.9616200234,"validation",428.9675,-0.0447994311923,0.962589960169,0.955200568808,20348806.4,23848996.55,0.959656476616,612631273,-0.149140067279,451.694754015,399.654245985,0.193997991125,,,,,,,,,,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.00875159957437,-0.0180826419184,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-10T14:00:00.000+09:00",413.71,415.4624,410.92,412.22,20817919,0.00602806589384,0.00316363282391,-0.0160639694474,41.0483447157,419.045999458,424.023644938,-4.97764548032,-2.78490031631,-2.19274516401,425.338,430.8888,8.97658187392,0.0202435458876,0.124740822009,-0.338960217437,,,,,"",,,0,-0.00189219348891,-0.00625879384795,-0.0770704963369,0,0.0096644295302,0.0110857840146,-0.0308413544052,-0.0433262595825,-0.0120752158564,-0.00675585928949,-0.00531935656689,0.0217761920186,22.8728818517,"validation",428.871,-0.0388251945224,0.969158645595,0.961174805478,19376560.4,23879835.9,0.871778143166,633449192,-0.0630610866132,451.866505876,398.809494124,0.252756524219,,,,,,,,,,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,0.00628580602834,-0.00308486989833,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-11T14:00:00.000+09:00",409.64,412.49,409.3,411.44,18140592,-0.00189219348891,-0.00225525620195,-0.0137826889427,40.5760188659,417.875845695,423.091523091,-5.21567739576,-3.2710557322,-1.94462166356,425.0505,430.5578,8.56325459721,0.0202292719137,0.127024896256,-0.639576818253,,,,,"",,,0,-0.0058331713008,0.00809352517986,-0.0684668481431,1,-0.00625879384795,0.00773858619184,-0.0320209010459,-0.0444024007926,-0.0126766415413,-0.00795026184183,-0.0047263796995,0.0208128878991,22.7333258388,"validation",428.677833333,-0.0402116274576,0.967979098954,0.959788372542,18898259.6,23906626.5,0.758810198503,615308600,-0.0641110530589,452.046497833,398.054502167,0.247916337744,,,,,,,,,,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.00894419505955,-0.00178547986825,,,0,0,0
+"MSFT","마이크로소���트","NASDAQ","USD","1d","2025-02-12T14:00:00.000+09:00",407.21,410.75,404.3673,409.04,19121734,-0.0058331713008,-0.0102833361562,-0.0159501527654,39.0857460015,416.516484819,422.050669528,-5.53418470962,-3.72368152769,-1.81050318194,424.719,430.2788,8.4567864117,0.0202519741766,0.129989848619,-0.547253406271,,,,,"",,,0,0.00366712301975,0.01733326814,-0.0740025425386,1,-0.0102809644177,0.0155130760257,-0.0369161728107,-0.0493605541337,-0.0135296907628,-0.00910346549894,-0.00442622526388,0.0206747174157,22.7801491028,"validation",428.4085,-0.0452103541363,0.963083827189,0.954789645864,19455368.8,24015920.4,0.796210750265,596186866,-0.0683701841384,452.323579258,397.114420742,0.216007263621,,,,,,,,,,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,-0.00951171248746,5.00448573694e-05,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-13T14:00:00.000+09:00",407,411,406.36,410.54,23891731,0.00366712301975,-0.0126978019335,-0.0369918603833,40.555262526,415.597025616,421.198027341,-5.60100172522,-4.09914556719,-1.50185615802,423.9305,430.0204,8.18415881086,0.0193789649376,0.133373881819,-0.0379077812774,,,,,"",,,0,-0.00513957227067,-0.00567545184391,-0.0535392409997,0,-0.00498728730686,0.0113436338744,-0.0315865454361,-0.0453011066452,-0.0136430109739,-0.00998476535098,-0.0036582456229,0.0199351069588,23.0065163402,"validation",428.136,-0.0410990900088,0.968413454564,0.958900909991,20971764,24228615.05,0.986095612593,620078597,-0.0589913309964,452.201128203,395.659871797,0.263172931571,,,,,,,,,,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,-0.00998070953335,-0.00183490333629,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-14T14:00:00.000+09:00",407.79,408.91,405.88,408.43,22758464,-0.00513957227067,-0.00322147651007,-0.038037590089,39.1254129273,414.49440629,420.252247538,-5.75784124769,-4.43088470329,-1.3269565444,423.123,429.5694,7.93243318152,0.0193869971759,0.137368151224,-0.212875600048,,,,,"",,,0,0.00296256396445,-0.0108464118698,-0.0483069314203,0,-0.00669849466556,0.00738052321333,-0.0347251272089,-0.0492106746896,-0.0140974983417,-0.0108485779774,-0.00324892036431,0.0194217691686,22.9527682192,"validation",428.0265,-0.0457833802346,0.965274872791,0.954216619765,20946088,24601537.1,0.925083010362,597320133,-0.0732555975131,452.184812125,394.061187875,0.247211221091,,,,,,,,,,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.00819008772261,-0.0145352587964,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-18T14:00:00.000+09:00",408,410.597,406.5,409.64,21423051,0.00296256396445,-0.00625879384795,-0.0451949747104,40.4226282783,413.747574553,419.466155128,-5.71858057443,-4.68842387752,-1.03015669691,422.1535,429.1382,7.65847366855,0.0192184136518,0.139756291998,-0.338819494028,,,,,"",,,0,0.0125231910946,-0.0286593106142,-0.0637633043648,0,-0.00105281198737,0.0100310946796,-0.0296420614776,-0.0454357127844,-0.0139600150728,-0.011445229659,-0.00251478541381,0.0186956197357,22.8952567751,"validation",427.9245,-0.0427283317501,0.970357938522,0.95727166825,21067114.4,24362814.3,0.879334002066,618743184,-0.0837720583044,451.652803907,392.654196093,0.287901774913,,,,,,,,,,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.00331611915934,-0.00376500214007,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-19T14:00:00.000+09:00",407.88,415.49,407.65,414.77,24114197,0.0125231910946,0.00809352517986,-0.0320420070012,45.705261686,413.904870776,419.118291785,-5.21342100907,-4.79342330383,-0.419997705242,421.467,428.6852,7.67143983508,0.019482295276,0.140061323356,-0.0173107765709,,,,,"",,,0,0.00327892566965,-0.0362610603467,-0.0649757697037,0,-0.00429645542427,0.0191387559809,-0.0158897375121,-0.0324601829034,-0.012569426451,-0.0115568225856,-0.00101260386538,0.018495647793,23.026035462,"validation",427.874166667,-0.0306262160409,0.984110262488,0.969373783959,22261835.4,24264239,0.993816331928,642857381,0.0193318199676,450.982612885,391.951387115,0.386551568046,,,,,,,,,,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,-0.00449745371791,0.00655149846876,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-20T14:00:00.000+09:00",415.29,419.31,412.54,416.13,23508728,0.00327892566965,0.01733326814,-0.0673913043478,47.0457895844,414.247198349,418.896936838,-4.6497384891,-4.76468634088,0.114947851785,419.9635,428.1554,7.60705127543,0.0169030541234,0.130028027655,-0.0626578108529,,,,,"",,,0,-0.0190325138779,-0.0567130464038,-0.0703866580155,0,0.00125370687369,0.0163222991055,-0.00912817423419,-0.0280865311987,-0.0111737641821,-0.0114499948114,0.000276230629335,0.0182804683042,23.003880026,"validation",427.884833333,-0.0274719560442,0.990871825766,0.972528043956,23139234.2,24049484.85,0.977514826061,666366109,0.0105747691307,447.267012796,392.659987204,0.429798410398,,,,,,,,,,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,0.00981453086819,0.0161279369382,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-21T14:00:00.000+09:00",417.335,418.048,407.89,408.21,27524799,-0.0190325138779,-0.00567545184391,-0.0861856685545,40.7378544191,413.318398603,418.105311887,-4.78691328412,-4.76913172953,-0.0177815545852,418.0385,427.4482,7.78926189862,0.0172049805649,0.118666065022,0.352627765346,,,,,"",,,0,-0.010313319125,-0.0274858528698,-0.0415227456456,0,0.00289572969985,0.0244106409055,-0.0235109924086,-0.0450070909177,-0.011726594851,-0.0116830350298,-4.35598211341e-05,0.0190815068191,23.1423796861,"validation",427.807166667,-0.0458084113442,0.976489007591,0.954191588656,23865847.8,24506261.3,1.12317414162,638841310,-0.0833005767387,442.841991911,393.235008089,0.301872654965,,,,,,,,,,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.0192284401192,-0.0273368860387,,,0,1,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-24T14:00:00.000+09:00",408.51,409.37,399.32,404,26443656,-0.010313319125,-0.0108464118698,-0.0902130342746,37.833903894,411.884798818,417.060473969,-5.17567515162,-4.85044041395,-0.325234737669,416.0355,426.6078,7.95074319157,0.017251622976,0.107832960452,0.167470936713,,,,,"",,,0,-0.015099009901,-0.0383910891089,-0.0270297029703,0,0.000734915852135,0.0246196810465,-0.028929021682,-0.0529943428132,-0.012811077108,-0.0120060406286,-0.00080503647938,0.0196800574049,23.0919417168,"validation",427.5905,-0.0551707767128,0.971070978318,0.944829223287,24602886.2,25050971.45,1.05559403366,612397654,-0.103233355847,438.466669809,393.604330191,0.231723755326,,,,,,,,,,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.00680617298508,-0.00860932377222,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-25T14:00:00.000+09:00",401.1,401.915,396.7,397.9,29387402,-0.015099009901,-0.0286593106142,-0.0843611929308,34.0468583543,409.733291307,415.641179601,-5.90788829394,-5.06192998995,-0.845958303997,414.2025,425.6992,7.90426153503,0.0169972677882,0.106542248574,0.579449702441,,,,,"",,,0,0.00459914551395,-0.0233475747675,-0.00688615229957,0,-0.00717821782178,0.0129084158416,-0.0393587677525,-0.0653024483015,-0.0148476710076,-0.0127216134455,-0.00212605756219,0.0198649447978,23.1822773546,"validation",427.242333333,-0.0686784315225,0.960641232248,0.931321568478,26195756.4,24737951.3,1.18794809011,583010252,-0.0918861740988,436.267532857,392.137467143,0.130580654347,,,,,,,,,,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.00943607190222,-0.0100558847151,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-26T14:00:00.000+09:00",398.01,403.6,394.245,399.73,19618954,0.00459914551395,-0.0362610603467,-0.106149373882,36.1128972939,408.194323414,414.462573705,-6.26825029099,-5.30319405016,-0.965056240836,411.829,424.714,8.0078857111,0.0153544087773,0.0824807011011,-0.608216795828,,,,,"",,,0,-0.0180121582068,0.00322717834538,-0.0244164811248,1,0.000276451369691,0.0235109323951,-0.0293786984404,-0.0588254684329,-0.0156812105446,-0.0132669403101,-0.0024142702345,0.0200332367125,22.7827960171,"validation",426.771333333,-0.0633625813668,0.97062130156,0.936637418633,25296707.8,24544313.85,0.799327865505,602629206,-0.100500391458,428.812972327,394.845027673,0.143811242531,,,,,,,,,,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,0.000493134389699,0.00202581200733,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-27T14:00:00.000+09:00",401.265,405.74,392.17,392.53,21127406,-0.0180121582068,-0.0567130464038,-0.112585626116,31.8812931515,405.784427504,412.837938616,-7.05351111157,-5.65325746244,-1.40025364913,409.339,423.5734,8.40517958888,0.0155571516988,0.06025418286,-0.405180841713,,,,,"",,,0,0.0113621888773,0.0111074312791,-0.00496777316383,1,0.00384009206214,0.0339479148425,-0.0410637637753,-0.073289304758,-0.0179693554928,-0.0144021029283,-0.00356725256448,0.0214128336404,22.8386945858,"validation",426.263666667,-0.079138029592,0.958936236225,0.920861970408,24820443.4,24421615.65,0.865110904323,581501800,-0.095981157987,421.671193479,397.006806521,-0.181508931433,,,,,,,,,,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,-0.0106894240326,-0.0172862148044,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-02-28T14:00:00.000+09:00",392.655,397.63,386.57,396.99,32845658,0.0113621888773,-0.0274858528698,-0.0433745391455,36.8199590763,404.431438657,411.664017237,-7.23257857942,-5.96912168584,-1.26345689358,408.439,422.5678,8.59480961825,0.0093130863255,0.0643976992729,1.98441305394,,,,,"",,,0,-0.021411118668,-0.00926975490567,-0.0458197939495,0,0.000318446997682,0.0281761903549,-0.0280311135812,-0.0605294582313,-0.0182185409693,-0.0150359497364,-0.00318259123299,0.0216499398429,23.2912412091,"validation",425.8225,-0.0677101374399,0.971968886419,0.93228986256,25884615.2,23334585.55,1.40759551652,614347458,0.0868916632633,421.590265947,395.287734053,0.0647187104866,,,,,,,,,,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.045297537404,0.0462457589623,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-03T14:00:00.000+09:00",398.82,398.82,386.155,388.49,23007726,-0.021411118668,-0.0383910891089,-0.0640148412278,32.050713295,401.978909633,409.947423367,-7.96851373423,-6.36900009552,-1.59951363872,407.1105,421.3058,8.88553750266,0.0101884468265,0.0755851036432,0.0571833357183,,,,,"",,,0,0.000308888259672,-0.0214419933589,-0.0337203016809,0,0.00460968790146,0.0319025668153,-0.0457381963865,-0.0778906912746,-0.0205115028295,-0.016394244628,-0.00411725820155,0.0228719851287,22.9136080601,"validation",425.114333333,-0.0861517254574,0.954261803614,0.913848274543,25197429.2,22773802.45,1.01027160706,591339732,-0.0366199167588,422.496244668,391.724755332,-0.105121831974,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-04T14:00:00.000+09:00",383.4,392.58,381,388.61,29342923,0.000308888259672,-0.0233475747675,-0.0542928063857,32.1842632944,399.922154305,408.366873488,-8.44471918334,-6.78414391308,-1.66057527026,405.995,419.9888,9.07799910961,0.0100951762826,0.0849382145762,1.48725727001,,,,,"",,,0,0.0319343300481,-0.0209979156481,-0.016520418929,0,-0.0131020103478,0.0298077170584,-0.0428207243932,-0.0747134209293,-0.0217305761132,-0.0174574609842,-0.00427311512895,0.0233601788673,23.1571382209,"validation",424.4045,-0.0843405289058,0.957179275607,0.915659471094,25188533.4,22956991.15,1.27816937369,620682655,0.0835095870131,423.237245213,388.752754787,-0.00413968090595,,,,,,,,,,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,0.00183290534761,0.00845448748544,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-05T14:00:00.000+09:00",389.34,401.67,388.81,401.02,23433132,0.0319343300481,0.00322717834538,-0.0275238256905,44.3629003838,400.091053643,407.822660637,-7.73160699466,-6.9736365294,-0.757970465261,405.4275,419.2614,9.36242774464,0.0125711802641,0.0844157886992,0.0777523606408,,,,,"",,,0,-0.0102987382175,-0.0442621315645,-0.0470799461373,0,0.00187849000283,0.0330923033375,-0.0108712408507,-0.0435084174217,-0.0192798538593,-0.0173897474674,-0.00189010639185,0.0233465356956,22.9636727778,"validation",423.797833333,-0.0537469320081,0.989128759149,0.946253067992,25951369,23102042.95,1.01433159183,644115787,0.0892639951568,422.539741086,388.315258914,0.371217920033,,,,,,,,,,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.0203839449035,0.0196697955584,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-06T14:00:00.000+09:00",394.28,402.15,392.6777,396.89,23304625,-0.0102987382175,0.0111074312791,-0.0396815795204,41.680265107,399.598583851,407.012833923,-7.41425007196,-7.06175923791,-0.35249083405,404.6075,418.4586,9.37027576288,0.0126904649058,0.0845181513166,-0.0367779435273,,,,,"",,,0,-0.00902013152259,-0.0456549673713,-0.0599158457003,0,-0.0168071417884,0.0236205176799,-0.0190740408915,-0.0515429722319,-0.0186808689359,-0.017792736622,-0.000888132313865,0.0236092513363,22.947821561,"validation",423.035666667,-0.0618048753966,0.980925959109,0.938195124603,26386812.8,23450464.8,0.993780942031,620811162,0.00341741627228,421.705838954,387.509161046,0.274320183365,,,,,,,,,,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.0173468553969,0.0058067574649,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-07T14:00:00.000+09:00",392.32,394.8,385.54,393.31,22034087,-0.00902013152259,-0.00926975490567,-0.0541340002886,39.4531578757,398.631109413,405.997809188,-7.36669977558,-7.12274734544,-0.243952430135,403.482,417.5928,9.51168463696,0.0126383688321,0.0840721705282,-0.468740641155,,,,,"",,,0,-0.0334341867738,-0.0120769876179,-0.0850982685414,0,-0.0115145254353,0.0233314016478,-0.0252105422299,-0.05814947001,-0.0187300088367,-0.0181097539992,-0.000620254837494,0.0241836837023,22.8826993264,"validation",422.198,-0.0684228726806,0.97478945777,0.931577127319,24224498.6,23736681.4,0.928271590653,598777075,-0.0773929627753,420.442803755,386.521196245,0.200132135622,,,,,,,,,,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,-0.00409807699181,0.000804067029635,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-10T13:00:00.000+09:00",385.84,386.4,377.22,380.16,32840134,-0.0334341867738,-0.0214419933589,-0.0722147651007,32.5691090323,395.789400272,404.083897397,-8.29449712427,-7.35709730121,-0.937399823066,402.0025,416.491,9.98156430575,0.014106541759,0.0969618467736,2.08394738454,,,,,"",,,0,0.000762836700336,0.0224642255892,-0.0586595117845,1,-0.0189926521065,0.0233403676489,-0.0543342392149,-0.0872311766641,-0.0218184373008,-0.0193526338942,-0.00246580340663,0.0262562192386,23.2477541397,"validation",421.100333333,-0.0972222771928,0.945665760785,0.902777722807,26190980.2,24234345.9,1.35510709204,565936941,-0.0963391630058,421.491952404,382.513047596,-0.0603672065137,,,,,,,,,,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.0361297412544,-0.0308507045696,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-11T13:00:00.000+09:00",379,386,376.91,380.45,30380177,0.000762836700336,-0.0209979156481,-0.0770704963369,32.8473890385,393.429492538,402.33323833,-8.90374579207,-7.66642699938,-1.23731879269,400.414,415.3134,9.91788114105,0.0139721264096,0.104982733574,1.33110888147,,,,,"",,,0,0.00741227493757,0.00806939151005,-0.068050992246,1,-0.00305134680135,0.0239109848485,-0.0498583965596,-0.0839447992769,-0.0234031956685,-0.020150944932,-0.00325225073646,0.0260688162467,23.170655644,"validation",420.052333333,-0.0942795223135,0.95014160344,0.905720477687,26398431,24712458.8,1.22934659177,596317118,-0.0751282466478,421.432278141,379.395721859,0.0250800311435,,,,,,,,,,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0135196557045,0.00671472559841,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-12T13:00:00.000+09:00",382.95,385.2165,378.9507,383.27,24253567,0.00741227493757,-0.0442621315645,-0.0684668481431,35.6293239847,391.866493686,400.921146602,-9.05465291592,-7.94407218269,-1.11058073324,399.0055,414.2166,9.6570182024,0.0141846657052,0.10847104229,-0.191811972914,,,,,"",,,0,-0.0117410702638,0.0118715266,0.0188378949566,1,0.0065711657248,0.0164694440794,-0.0394367997434,-0.0747111535366,-0.0236247369111,-0.0207270910394,-0.00289764587167,0.0251963842785,22.9528139591,"validation",418.957,-0.0851805793912,0.960563200257,0.914819420609,26562518,25018107.55,0.969440512298,620570685,0.0105165528397,420.645771232,377.365228768,0.136430157663,,,,,,,,,,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,-0.00725512733229,-0.00366187613658,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-13T13:00:00.000+09:00",383.155,385.32,377.45,378.77,20473017,-0.0117410702638,-0.0456549673713,-0.0740025425386,33.2613749351,389.851648504,399.280320928,-9.42867242418,-8.24099223099,-1.18768019319,397.492,413.1814,9.52937404509,0.0142925514269,0.114835691805,-1.18400738897,,,,,"",,,0,0.0258468199699,0.021305805634,0.00681152150382,1,-0.000300049573408,0.020533827328,-0.0471003190001,-0.0832840006835,-0.0248928701433,-0.0217572464318,-0.00313562371147,0.0251587349713,22.771547494,"validation",417.777166667,-0.0933683546612,0.952899681,0.906631645339,25996196.4,25085671.7,0.816123931017,600097668,0.00779489193427,420.315134403,374.668865597,0.0898459942221,,,,,,,,,,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.0112827858012,-0.00257027971148,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-14T13:00:00.000+09:00",379.775,390.23,379.51,388.56,19952846,0.0258468199699,-0.0120769876179,-0.0535392409997,42.2531947438,389.652933349,398.486223081,-8.83328973208,-8.35945173121,-0.473838000874,396.393,412.456,9.66727589901,0.0156224435089,0.11259153763,-1.21940608287,,,,,"",,,0,0.000360304714845,0.00694873378629,-0.000283096561664,1,0.00265332523695,0.0283021358608,-0.0197606920405,-0.0579358767966,-0.0227333995575,-0.0215139276591,-0.00121947189848,0.0248797506151,22.7713299459,"validation",416.798666667,-0.0677513363766,0.98023930796,0.932248663623,25579948.2,24888727.45,0.801682048232,620050514,-5.64171070144e-05,418.708248688,374.077751312,0.324492209126,,,,,,,,,,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0286754984175,0.00999181166885,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-17T13:00:00.000+09:00",386.7,392.705,385.57,388.7,22474272,0.000360304714845,0.0224642255892,-0.0483069314203,42.372766371,389.506328219,397.761317668,-8.2549894493,-8.33855927482,0.0835698255238,395.4065,411.8,9.48639904908,0.0156241755325,0.110462869752,-0.591817546047,,,,,"",,,0,-0.0133264728582,0.0112683303319,-0.00228968356059,1,-0.00478690549722,0.0183626724315,-0.0169610261844,-0.0560951918407,-0.0212374310504,-0.0214524293152,0.00021499826479,0.0244054516313,22.8906895842,"validation",415.7505,-0.0650642633021,0.983038973816,0.934935736698,23506775.8,24874517.85,0.903505834184,642524786,0.0908653853566,417.245368354,373.567631646,0.346454956109,,,,,,,,,,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0169131877024,-0.0122374127149,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-18T13:00:00.000+09:00",387.07,387.37,381.1,383.52,19486850,-0.0133264728582,0.00806939151005,-0.0637633043648,39.1432089525,388.585354646,396.706405248,-8.12105060155,-8.29505754017,0.174006938622,394.1005,411.0988,9.35165625986,0.0157500359548,0.108589040074,-1.27222300569,,,,,"",,,0,0.0112119315811,0.0303504380476,0.00576241134752,1,-0.00419346539748,0.0161306920504,-0.0268472128302,-0.0670855765086,-0.0211750380725,-0.0216287482795,0.000453710207087,0.0243837511991,22.7346422079,"validation",414.568166667,-0.0748927900478,0.97315278717,0.925107209952,21328110.4,24777707.8,0.786467019358,623037936,0.00866656438656,415.497997494,372.703002506,0.252763144311,,,,,,,,,,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.0139584896814,-0.0160567656586,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-19T13:00:00.000+09:00",385.525,389.68,384,387.82,19185532,0.0112119315811,0.0118715266,-0.0649757697037,43.0252656997,388.467607778,396.048153007,-7.58054522964,-8.15215507806,0.571609848421,392.753,410.3882,9.12368081273,0.0156871978501,0.098352228908,-1.23368854249,,,,,"",,,0,-0.00252694549018,0.00554380898355,-0.0417977412202,1,0.00522788902795,0.0148101793909,-0.0125600568296,-0.054992321904,-0.019546555695,-0.0210204607242,0.00147390502919,0.0235255551873,22.7302083259,"validation",413.742,-0.0626525709258,0.98743994317,0.937347429074,20314503.4,24531274.55,0.782084598209,642223468,-0.00129205068148,412.06706648,373.43893352,0.372295148071,,,,,,,,,,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.00497997096346,0.0208559479988,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-20T13:00:00.000+09:00",385.735,391.785,383.28,386.84,18470542,-0.00252694549018,0.021305805634,-0.0703866580155,42.3620239806,388.217206581,395.366067599,-7.14886101827,-7.9514962661,0.802635247836,391.2885,409.568,9.07948932611,0.0156176180388,0.0827575931744,-1.28304927413,,,,,"",,,0,0.011425912522,0.00966807982628,-0.0492710164409,1,-0.00537620545614,0.0219302769326,-0.0113688493273,-0.0554926166107,-0.018480149463,-0.0205550001709,0.00207485070788,0.023470916467,22.6896988676,"validation",412.9055,-0.0631270351206,0.988631150673,0.936872964879,19914008.4,24279365.25,0.760750613116,623752926,-0.0877559659431,407.479547248,375.097452752,0.362624698336,,,,,,,,,,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.00575297283532,0.0153507547875,,,0,0,0
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-21T13:00:00.000+09:00",383.215,391.74,382.8,391.26,39675928,0.011425912522,0.00694873378629,-0.0415227456456,46.3769768131,388.685328646,395.061914444,-6.37658579832,-7.63651417255,1.25992837423,390.441,408.9458,9.06952580281,0.0155154888759,0.0728049165284,2.63694866603,,,,,"",,,0,0.00465163829678,-0.0318458314164,-0.082144865307,0,-0.00937079929687,0.0231103298521,0.00209762806672,-0.0432472958519,-0.0162975663199,-0.0195177482302,0.0032201819103,0.0231803041528,23.4656275148,"validation",412.149833333,-0.0506850461746,1.00209762807,0.949314953825,23858624.8,24886921.7,1.59424811466,663428854,0.0493985240449,404.654012207,376.227987793,0.52881162656,,,,,,,,,,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.00913930981445,0.0193415161902,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-24T13:00:00.000+09:00",395.4,395.4,389.81,393.08,21004548,0.00465163829678,0.0112683303319,-0.0270297029703,47.9837140802,389.361431931,394.915105967,-5.55367403571,-7.21994614518,1.66627210947,389.895,408.3162,8.82098824547,0.0154571687948,0.0659786867161,-0.638113991132,,,,,"",,,0,0.00529154370612,-0.045003561616,-0.0668057392897,0,0.0105811992026,0.0142871747687,0.00816886597674,-0.0373147085519,-0.014128610043,-0.0183676252803,0.00423901523729,0.0224406946308,22.8342626973,"validation",411.447,-0.0446400143882,1.00816886598,0.955359985612,23564680,24614966.3,0.853324263946,684433402,0.146325099783,402.757380029,377.032619971,0.623810678619,,,,,,,,,,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.00883607114723,0.00352571566574,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-25T13:00:00.000+09:00",393.915,396.36,392.64,395.16,15774968,0.00529154370612,0.0303504380476,-0.00688615229957,49.8337569002,390.253519326,394.933246265,-4.67972693923,-6.71190230399,2.03217536476,389.758,407.8404,8.45663194222,0.0151800464384,0.0645197022962,-1.39283039422,,,,,"",,,0,-0.0131339204373,-0.0328221479907,-0.0525609879542,0,0.00212424951664,0.00946372239748,0.0138598822859,-0.0310915740569,-0.011842612965,-0.0169852776192,0.00514266465421,0.0214005262228,22.5532256842,"validation",410.710833333,-0.0378632168212,1.01385988229,0.962136783179,22822303.6,23934344.6,0.659093376637,700208370,0.244832519876,402.331535064,377.184464936,0.714816277706,,,,,,,,,,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,0.0114691909571,0.0177321868429,,,0,0,-1
+"MSFT","마이크로소프트","NASDAQ","USD","1d","2025-03-26T13:00:00.000+09:00",395,395.31,388.57,389.97,16132906,-0.0131339204373,0.00554380898355,-0.0244164811248,45.4865149587,390.209900968,394.565598394,-4.35569742559,-6.24066132831,1.88496390272,389.27,407.296,8.33401537492,0.0153885319316,0.0601941498562,-1.26419842091,,,,,"",,,0,0.00156422288894,-0.0200784675744,-0.00684668051389,0,-0.000404899281304,0.0170563822249,0.00179823772703,-0.0425390870522,-0.0111693141154,-0.016002926708,0.00483361259255,0.0213709141086,22.5624414083,"validation",409.9085,-0.048641343129,1.00179823773,0.951358656871,22211778.4,23760042.2,0.678993154314,684075464,0.171393336162,400.985888357,377.554111643,0.529873961694,,,,,,,,,,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.0238877595923,-0.0204730088157,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-05T13:00:00.000+09:00",245,258,244.86,256.49,129469565,0.0468552303988,0.0739887781593,0.0200437462716,55.857063699,246.36653126,246.384678107,-0.0181468473606,-3.33657436829,3.31842752093,239.7675,256.2408,10.8748207169,0.0337764699434,0.199581156442,1.06857173687,,,,,"",,,0,-0.0178174587703,0.0428476743733,-0.0388319232719,1,-4.08146606261e-05,0.0536304640627,0.0697446484615,0.000972522720816,-7.07507012381e-05,-0.0130085943635,0.0129378436622,0.0423986148266,24.2260460697,"validation",256.5555,-0.000255305382266,1.06974464846,0.999744694618,125381788.6,113569936.65,1.13999856669,4867490294,-0.0635359538171,263.694037464,215.840962536,0.849455077347,,,,,,,,,,,,,,,,,,,,,,,,-0.000916987483314,0.00252404369207,0.0477722178821,0.0443311867067,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-06T13:00:00.000+09:00",255.135,255.39,245.06,251.92,116959759,-0.0178174587703,-0.0204526012909,0.00889066880256,53.0253826701,247.220911066,246.794701951,0.426209114892,-2.58401767165,3.01022678654,239.8785,256.4582,10.91447638,0.0339954722646,0.201181512253,0.165156351291,,,,,"",,,0,-0.00170689107653,0.0769291838679,0.0366783105748,1,-0.00528285703146,0.0402744746384,0.050198329571,-0.0176956712634,0.00169184310453,-0.0102572946636,0.0119491377681,0.0433251682279,24.1064520703,"validation",256.680833333,-0.0185476775633,1.05019832957,0.981452322437,121964219.8,114585815.45,1.02071760401,4750530535,-0.071838324994,264.008059693,215.748940307,0.749517607304,,,,,,,,,,,,,,,,,,,,,,,,-0.00729616060848,-0.00383079394018,-0.0105212981618,-0.0139866648301,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-07T13:00:00.000+09:00",245.07,252.81,243.265,251.49,115312886,-0.00170689107653,-0.0210587777345,0.038399603617,52.7543873742,247.877693979,247.142501807,0.735192172328,-1.92017570285,2.65536787518,240.3435,256.4838,10.8166566385,0.0332525643732,0.205063159732,0.00293297971455,,,,,"",,,0,-0.0118891407213,0.0976181955545,0.0340371386536,1,-0.0271911718006,0.0378890123849,0.0463773723858,-0.019470235547,0.00292334554983,-0.00763519703708,0.0105585425869,0.043010285254,24.090562967,"validation",256.7085,-0.0203285048995,1.04637737239,0.9796714951,120629109.6,115271643.55,1.00035778487,4635217649,-0.0773605795438,264.986298766,215.700701234,0.726161405327,,,,,,,,,,,,,,,,,,,,,,,,-0.00588294958921,-0.0126259600196,0.00417605851268,0.0109190689431,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-08T13:00:00.000+09:00",251.22,256.52,246.67,248.5,118559635,-0.0118891407213,-0.0371202727836,0.0128800847803,50.8098630451,247.973433367,247.243057228,0.73037613844,-1.3900653346,2.12044147304,240.5015,256.329,10.7476097358,0.033299215224,0.206309539516,0.202290394979,,,,,"",,,0,0.10092555332,0.104185110664,0.0484104627767,1,-0.00107360133604,0.0391665672591,0.03325758883,-0.0305427790067,0.0029391393901,-0.00559382428409,0.00853296367419,0.0432499385746,24.1063694865,"validation",256.538333333,-0.0313338487426,1.03325758883,0.968666151257,122568697,115724694.9,1.02449727867,4516658014,-0.175592541571,265.310376859,215.692623141,0.66120238021,,,,,,,,,,,,,,,,,,,,,,,,-0.000227606288213,0.00862791826647,-0.0116615344331,-0.0205170589878,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-11T13:00:00.000+09:00",264.27,274.85,260.61,273.58,174667852,0.10092555332,0.116607485409,0.127467545848,63.0971443016,251.912905157,249.193941878,2.7189632784,-0.568259611996,3.2872228904,242.048,256.6506,11.8620661832,0.0395927638041,0.237162902441,2.98327309331,,,,,"",,,0,-0.0222969515315,-0.0303384750347,-0.0508443599678,0,0.0634607645875,0.0573038229376,0.13027168165,0.0659628304006,0.00993845777617,-0.00207712410262,0.0120155818788,0.0433586745494,24.5899908235,"validation",256.818166667,0.0652673194848,1.13027168165,1.06526731948,130993939.4,119506155.4,1.46158037982,4691325866,-0.0555207267592,270.750403105,213.345596895,1.04929198584,,,,,,,,,,,,,,,,,,,,,,,,0.00361112855618,-0.00178301866153,0.0973144247637,0.102708571981,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-12T13:00:00.000+09:00",270.76,278.39,266.6,267.48,135999866,-0.0222969515315,0.0428476743733,0.115615615616,59.2223354444,254.307842825,250.548464702,3.75937812278,0.297267934959,3.46211018782,243.434,256.7648,11.8569185987,0.0399014071517,0.252487122916,0.804833561774,,,,,"",,,0,0.0142814416031,-0.00366382533274,-0.0144309854942,0,-0.0103077710359,0.0430952555011,0.0987783136292,0.041731576914,0.0140548008179,0.00111136509257,0.0129434357254,0.0443282436022,24.3172092556,"validation",257.011166667,0.0407329902008,1.09877831363,1.0407329902,132299999.6,121376382.15,1.12048047232,4555326000,-0.0700737260358,274.16597514,212.70202486,0.891221193733,,,,,,,,,,,,,,,,,,,,,,,,-0.00793936359939,-0.0159004986028,-0.0143575879322,-0.00639645292873,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-13T13:00:00.000+09:00",270.07,274.98,268.1,271.3,111673737,0.0142814416031,0.0769291838679,0.16457760989,60.8439859675,256.922020852,252.085615465,4.83640538692,1.20509542535,3.63130996157,245.351,256.5944,11.5457101274,0.0391262940611,0.265786312712,-0.651832726188,,,,,"",,,0,0.0174714338371,-0.0321046811648,-0.0306302985625,0,0.0096829669508,0.0257215492747,0.105762764366,0.0573106817608,0.0178267799002,0.00444192932308,0.0133848505771,0.0425569853571,24.1343173352,"validation",257.1905,0.0548601134179,1.10576276437,1.05486011342,131242795.2,122550189.05,0.911248998192,4666999737,0.0121441791444,277.956468805,212.745531195,0.897924043895,,,,,,,,,,,,,,,,,,,,,,,,-0.000741155413983,-0.0170593737473,0.0150225970171,0.0313408153504,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-14T13:00:00.000+09:00",271.32,276.7094,270.42,276.04,107709842,0.0174714338371,0.0976181955545,0.223581560284,62.8198010183,259.863248413,253.860014319,6.00323409373,2.16472315903,3.8385109347,247.873,256.4656,11.170259404,0.0380661986915,0.273385181696,-0.865973779276,,,,,"",,,0,-0.0059773945805,-0.0736849731923,-0.062201130271,0,7.37191301141e-05,0.023182454847,0.11363480492,0.0763236862955,0.0217476963256,0.00784206332063,0.013905633005,0.0404660897116,24.1154973042,"validation",257.217,0.0731794554792,1.11363480492,1.07317945548,129722186.4,122311455.15,0.88061941433,4774709579,0.102181676562,281.755402571,213.990597429,0.91565824532,,,,,,,,,,,,,,,,,,,,,,,,0.0150668718192,0.0189754395505,0.00240456201793,-0.0015040057134,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-15T13:00:00.000+09:00",277.55,278.98,271,274.39,133692313,-0.0059773945805,0.104185110664,0.25166499407,61.6535390569,262.098133273,255.380753999,6.71737927321,3.07525438186,3.64212489135,250.6315,256.4226,10.9423837323,0.0372210333691,0.263940019519,0.629955282255,,,,,"",,,0,-0.0332009184008,-0.107547651153,-0.0848062976056,0,0.005470221707,0.0289088537893,0.0947945489693,0.0700694868549,0.0244811373345,0.0112076037096,0.0132735336249,0.03987894505,24.3256019981,"validation",257.465833333,0.0657336410333,1.09479454897,1.06573364103,132748722,122960149.95,1.087281636,4641017266,0.0963669510392,283.707341501,217.555658499,0.859151860116,,,,,,,,,,,,,,,,,,,,,,,,0.0110342844039,-0.000489176959765,-0.0170116789844,-0.00548821762073,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-18T13:00:00.000+09:00",271.16,271.44,263.7601,265.28,101543305,-0.0332009184008,-0.0303384750347,0.231054805327,55.5243609779,262.587651231,256.114031481,6.47361974975,3.75492745544,2.71869229431,253.121,256.2396,10.9200634657,0.0380098275211,0.232406309679,-1.13380029086,,,,,"",,,0,0.00459891435464,-0.0689460193004,-0.0428226779252,0,-0.0117715660192,0.027988993768,0.0480363146479,0.0352810416501,0.024402969503,0.0141545817832,0.0102483877198,0.0411642923164,24.0167817877,"validation",257.477,0.0303056195311,1.04803631465,1.03030561953,118123812.6,121223486,0.837653728255,4539473961,0.112073651305,282.534458756,223.707541244,0.706691095066,,,,,,,,,,,,,,,,,,,,,,,,-0.0102103579776,-0.00860927888947,-0.0229905604232,-0.0245916395113,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-19T13:00:00.000+09:00",264.35,267.85,261.2,266.5,103704040,0.00459891435464,-0.00366382533274,0.152282947077,56.1530127208,263.189551041,256.883362482,6.306188559,4.26517967615,2.04100888285,254.882,256.1774,10.6150589324,0.0352437906893,0.220986609904,-0.913656092464,,,,,"",,,0,-0.0146716697936,-0.0839774859287,-0.0437148217636,0,-0.00350572979493,0.0250678528347,0.0455818771039,0.0402947332591,0.0236629964691,0.0160044265522,0.00765856991689,0.0398313656001,24.0424258746,"validation",257.642,0.0343810403583,1.0455818771,1.03438104036,111664647.4,119623554.45,0.866919901158,4643178001,0.100197884983,283.044754553,226.719245447,0.706265334917,,,,,,,,,,,,,,,,,,,,,,,,-0.00602395600298,-0.00830257267556,0.0106228703576,0.0129014870302,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-20T13:00:00.000+09:00",267.04,273.93,262.4606,262.59,122514643,-0.0146716697936,-0.0321046811648,0.126077447575,53.5409958249,263.09731242,257.306076373,5.79123604706,4.57039095034,1.22084509673,256.352,256.0334,10.6760832944,0.0355788664422,0.206750097131,0.190944041981,,,,,"",,,0,-0.0262386229483,-0.0841235385963,-0.0758216230626,0,0.00202626641651,0.0430371482176,0.0243337286231,0.025608377657,0.022054290137,0.0174050456999,0.00464924443706,0.0406568540096,24.1943349959,"validation",258.001,0.0177867527645,1.02433372862,1.01778675276,113832828.6,119219392.3,1.02764022393,4520663358,-0.00561653005507,282.85240045,229.85159955,0.617696334661,,,,,,,,,,,,,,,,,,,,,,,,0.000207095158271,-0.00132369412483,-0.0148787649519,-0.0133479756688,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-21T13:00:00.000+09:00",257.85,260.86,254.21,255.7,119951516,-0.0262386229483,-0.0736849731923,0.0795406569281,49.1981093099,261.959264355,257.187107752,4.7721566027,4.61074408081,0.161412521892,257.294,255.7076,10.5120773448,0.0362086381165,0.193990885178,-0.0126323037572,,,,,"",,,0,-0.0423152131404,-0.0364489636293,-0.139186546734,0,-0.0180509539586,0.025324650596,-0.0061952474601,-2.97214474657e-05,0.0186631075585,0.01803185014,0.000631257418427,0.0411109790567,24.1466030681,"validation",258.0925,-0.00926993229172,0.99380475254,0.990730067708,116281163.4,120163086.35,0.998239306625,4400711842,-0.0975429077767,282.250345406,232.337654594,0.468064234284,,,,,,,,,,,,,,,,,,,,,,,,-0.017490057584,-0.0249682798622,-0.00874856536435,-0.00127034308608,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-22T13:00:00.000+09:00",257.4,257.7888,244.48,244.88,127524083,-0.0423152131404,-0.107547651153,0.0645105199096,43.2633284512,259.331685223,256.275470141,3.05621508244,4.29983828113,-1.24362319869,258.036,255.0472,10.7118432487,0.0369422426807,0.173813245109,0.370105775036,,,,,"",,,0,0.00861646520745,0.0218065991506,-0.134310682783,1,0.00664841611263,0.0520484943293,-0.0509851338573,-0.0398639938019,0.0124804601537,0.0175589606384,-0.0050785004847,0.0437432344362,24.1645840857,"validation",257.903166667,-0.0504963426195,0.949014866143,0.94950365738,115047517.4,121550418.9,1.04914556572,4273187759,-0.107843226857,280.461037257,235.610962743,0.206667154018,,,,,,,,,,,,,,,,,,,,,,,,-0.00271971435047,-0.00386903378724,-0.0395954987899,-0.0384461793532,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-25T13:00:00.000+09:00",243.38,247.1,238.31,246.99,104636557,0.00861646520745,-0.0689460193004,0.0352068401861,44.6651567918,257.43296442,255.587657538,1.84530688187,3.80893200128,-1.96362511941,258.456,254.3594,10.574568731,0.036168579447,0.164326512421,-1.03558323861,,,,,"",,,0,-0.0116199036398,0.0186647232681,-0.141341754727,1,-0.00612544919961,0.0358951323097,-0.0443634506454,-0.0289723910341,0.00747118054119,0.0154214016814,-0.00795022114018,0.042813752504,23.9753513919,"validation",257.728,-0.0416640799603,0.955636549355,0.95833592004,115666167.8,121451635.2,0.861549182337,4377824316,-0.108744300381,279.691586547,237.220413453,0.230028648501,,,,,,,,,,,,,,,,,,,,,,,,-0.00493196126198,-0.0212048754884,0.0135484264694,0.0298213406959,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-26T13:00:00.000+09:00",242.98,249.55,241.6601,244.12,101993631,-0.0116199036398,-0.0839774859287,0.0221924461938,43.1050883704,255.384816048,254.738201424,0.646614623508,3.17646852573,-2.52985390222,258.721,253.4342,10.3828066788,0.0362967406582,0.157414168074,-1.16044519285,,,,,"",,,0,-0.0148287727347,0.00987219400295,-0.113059151237,1,-0.0162354751205,0.0319442082675,-0.0564353106242,-0.03675194587,0.0026487572649,0.0130119143279,-0.010363157063,0.0425315692232,23.9380808358,"validation",257.433833333,-0.0517174963405,0.943564689376,0.94828250366,115324086,121167630.4,0.841756421771,4275830685,-0.195518728243,279.084175489,238.357824511,0.141485189581,,,,,,,,,,,,,,,,,,,,,,,,-0.0131382825272,-0.0135252690158,0.00151837888734,0.00190536537599,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-27T13:00:00.000+09:00",244.262,245.33,234.58,240.5,136597184,-0.0148287727347,-0.0841235385963,-0.0648572983902,41.1526216172,253.094844348,253.683519837,-0.588675489152,2.42343972275,-3.0121152119,257.887,252.3774,10.4090347731,0.03206005951,0.16952152723,0.920075263027,,,,,"",,,0,0.0244490644491,0.0859043659044,-0.116756756757,1,0.000581681140423,0.0440357201376,-0.0674210022219,-0.0470620586471,-0.00244771513161,0.0100766724439,-0.0125243875755,0.0432808098675,24.2152669795,"validation",256.7785,-0.0633951051198,0.932578997778,0.93660489488,118140594.2,121295109.45,1.12615574213,4139233501,-0.30687783307,279.745699046,236.028300954,0.102286486421,,,,,,,,,,,,,,,,,,,,,,,,0.000852629142864,0.0159454953976,-0.0156814018776,-0.0307742681323,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-28T13:00:00.000+09:00",240.02,247.55,238.65,246.38,117058870,0.0244490644491,-0.0364489636293,-0.0409497859089,45.4729849401,252.061791371,253.142518368,-1.08072699634,1.72260637893,-2.80333337528,257.361,251.4798,10.3012465751,0.0326085534839,0.174286634891,-0.239542738638,,,,,"",,,0,0.0155856806559,0.0554833996266,-0.164867278188,1,-0.00199584199584,0.0370062370062,-0.0426676924631,-0.020279163575,-0.00438642339616,0.00699166482236,-0.0113780882185,0.0418104009053,24.0850625882,"validation",256.176833333,-0.0382424640271,0.957332307537,0.961757535973,117562065,121048631.1,0.967040014714,4256292371,-0.208762501239,279.788291321,234.933708679,0.255186664257,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-09-29T13:00:00.000+09:00",250,254.77,246.35,250.22,128522729,0.0155856806559,0.0218065991506,-0.0304556726596,48.1501739638,251.778438853,252.926035526,-1.14759667296,1.14856576855,-2.29616244152,256.968,251.2262,10.1668718197,0.0327998946691,0.17619004008,0.393711946323,,,,,"",,,0,0.00551514667093,0.0412037407082,-0.171529054432,1,0.014692751035,0.0341748518549,-0.026260079076,-0.00400515551324,-0.00458635070323,0.00459022367738,-0.00917657438061,0.0406317313552,24.193956857,"validation",255.738166667,-0.021577407622,0.973739920924,0.978422592378,117761794.2,122031682.65,1.05319148445,4384815100,-0.199025064005,279.60560111,234.33039889,0.35095593903,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-02T13:00:00.000+09:00",244.81,254.2799,242.62,251.6,123810402,0.00551514667093,0.0186647232681,0.0268968613526,49.1170529337,251.750986721,252.827810672,-1.07682395039,0.703487824764,-1.78031177516,257.2975,251.0578,10.2735166897,0.0307728324796,0.171922878507,0.135761554254,,,,,"",,,0,-0.0201510333863,0.0320747217806,-0.215580286169,1,-0.0216209735433,0.046598593238,-0.0221436275129,0.00215966203798,-0.00427990441332,0.00279605653722,-0.00707596095054,0.0408327372405,24.1621024622,"validation",255.357666667,-0.0147153078101,0.977856372487,0.98528469219,121596563.2,121595120.75,1.01821850446,4508625502,-0.0943274802414,279.415163416,235.179836584,0.371200228235,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-03T13:00:00.000+09:00",248.61,250.02,244.45,246.53,101985305,-0.0201510333863,0.00987219400295,-0.0388319232719,45.742195925,250.947757995,252.361306178,-1.41354818256,0.280080623299,-1.69362880586,256.7995,250.6072,10.0504083547,0.0292958678624,0.176098318369,-1.08881914061,,,,,"",,,0,0.0593436904231,0.0693221920253,-0.185332413905,1,-0.0118839427663,0.0221383147854,-0.0399903426603,-0.0162692851602,-0.00573377756282,0.00113609144242,-0.00686986900524,0.0407674861264,23.9478229822,"validation",254.973,-0.0331133100367,0.96000965734,0.966886689963,121594898,120220907.75,0.848315878733,4406640197,-0.191668032468,279.410480054,234.188519946,0.272909003159,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-04T13:00:00.000+09:00",248.14,261.86,247.6,261.16,129721567,0.0593436904231,0.0859043659044,0.0366783105748,55.2890090484,252.51887215,253.013061276,-0.494189125914,0.125226673456,-0.61941579937,257.2615,250.5248,10.4275220437,0.031869077557,0.1754701406,0.525830468852,,,,,"",,,0,-0.00425026803492,0.00700719865217,-0.212513401746,1,0.00653064535756,0.0578428588813,0.0151538415192,0.042451685422,-0.00189228490547,0.000479501736316,-0.00237178664179,0.0399277149781,24.2460341655,"validation",254.829166667,0.0248434408672,1.01515384152,1.02484344087,120219774.6,120858998.15,1.07332982224,4536361764,-0.088602741326,279.832355788,234.690644212,0.586361368763,,,,,,,,,,,,,,,,,,,,,,,,-0.0240885654363,-0.0399752681268,0.0834322558593,0.0993189585499,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-05T13:00:00.000+09:00",260,263.6,256.25,260.05,119159214,-0.00425026803492,0.0554833996266,0.0340371386536,54.505400652,253.677507204,253.534315996,0.143191207653,0.128819580296,0.0143716273572,257.6895,250.4388,10.2076990406,0.0318898586779,0.174171789819,-0.112545097393,,,,,"",,,0,0.00184579888483,-0.00453758892521,-0.159738511825,0,-0.00444172155001,0.0281436667177,0.00916024905943,0.0383774399175,0.000550629523756,0.000495364661779,5.52648619773e-05,0.0392528323036,24.1568450099,"validation",254.630166667,0.0212851187441,1.00916024906,1.02128511874,120639843.4,121051314.55,0.984369434095,4417202550,-0.0900506945383,280.130620716,235.248379284,0.552593184401,,,,,,,,,,,,,,,,,,,,,,,,-0.000868773615886,-0.00790190735695,-0.00338149441904,0.00365163932203,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-06T13:00:00.000+09:00",253.98,261.65,250.65,260.53,118121812,0.00184579888483,0.0412037407082,0.0484104627767,54.8037094134,254.731736865,254.052514811,0.679222053522,0.238900074941,0.440321978581,258.291,250.5352,10.2642919662,0.0317272336301,0.170856747103,-0.172913118442,,,,,"",,,0,-0.00330096342072,-0.03611868115,-0.155721030208,0,-0.0233416650644,0.0422995577774,0.00866851729251,0.0398937953629,0.00260707808514,0.000916977219288,0.00169010086586,0.039397735256,24.1499449728,"validation",254.340666667,0.0243348160341,1.00866851729,1.02433481603,118559660,121029423.4,0.975975995602,4535324362,0.00771149174953,280.356380033,236.225619967,0.550735586622,,,,,,,,,,,,,,,,,,,,,,,,0.00213429855217,0.019188035255,-0.000288499667342,-0.0173422363702,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-09T13:00:00.000+09:00",255.31,261.36,252.05,259.67,101377947,-0.00330096342072,0.0320747217806,-0.0508443599678,54.119013193,255.491469655,254.468624825,1.02284482959,0.395689025871,0.62715580372,257.5955,250.3998,10.1961282544,0.0223708160165,0.162597560564,-1.3286286416,,,,,"",,,0,0.0152116147418,-0.022143489814,-0.155582084954,0,-0.0200360802979,0.0357348481941,0.00805332391288,0.0370215950652,0.00393901809832,0.00152381494155,0.00241520315678,0.0392657151552,23.9937777344,"validation",253.978833333,0.0224080353153,1.00805332391,1.02240803532,114073169,117364928.15,0.863783999172,4433946415,-0.10964921764,278.537699956,236.653300044,0.549529180419,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-10T13:00:00.000+09:00",257.75,268.94,257.65,263.62,122656030,0.0152116147418,0.0693221920253,-0.0144309854942,56.7893271883,256.742012785,255.146504468,1.59550831706,0.635652884108,0.959855432949,257.4025,250.3236,10.2742619505,0.0221921082834,0.160396885478,0.525869241057,,,,,"",,,0,-0.00238980350505,-0.0332675821258,-0.157195963887,0,-0.00739400007702,0.0434782608696,0.0241547770515,0.0531168455551,0.00605230375941,0.00241124681021,0.0036410569492,0.0389737574937,24.1994031641,"validation",253.532833333,0.0397864313432,1.02415477705,1.03978643134,118207314,116697736.35,1.05105749123,4556602445,0.000546902210756,278.045779657,236.759220343,0.650593803487,,,,,,,,,,,,,,,,,,,,,,,,-0.00255321268884,-0.0262007128946,0.0177648274306,0.0414123276364,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-11T13:00:00.000+09:00",266.2,268.6,260.9,262.99,103706266,-0.00238980350505,0.00700719865217,-0.0306302985625,56.2272389767,257.703241587,255.727504137,1.97573745035,0.903669797356,1.07206765299,256.987,250.362,10.0903860969,0.0219335187253,0.154295759858,-1.08225707991,,,,,"",,,0,-0.0156659949047,-0.0772272709989,-0.155443172744,0,0.00978681435399,0.0292087095061,0.0233591582454,0.0504389643796,0.00751259534715,0.00343613748567,0.00407645786148,0.0383679459176,24.0291891044,"validation",253.027,0.0393752445391,1.02335915825,1.03937524454,113004253.8,116299362.8,0.891718264857,4452896179,-0.0920484656344,276.813002219,237.160997781,0.651392094422,,,,,,,,,,,,,,,,,,,,,,,,0.0197704134722,0.0278238993711,-0.0221602169772,-0.0302137028761,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-12T13:00:00.000+09:00",262.92,265.41,256.6307,258.87,111508114,-0.0156659949047,-0.00453758892521,-0.062201130271,52.5631935675,257.882742881,255.960281608,1.92246127329,1.10742809254,0.815033180748,256.1285,250.4572,9.99673708995,0.0217021646276,0.139296857528,-0.432217000918,,,,,"",,,0,-0.0299378066211,-0.149727662533,-0.188859272994,0,-0.000266169816343,0.0333826381231,0.0107036116637,0.0335897710267,0.00742635791436,0.00427793136533,0.00314842654903,0.0386168234633,24.0859339227,"validation",252.487166667,0.0252798327044,1.01070361166,1.0252798327,111474033.8,116489276.4,0.957239305162,4341388065,-0.185992018919,273.967447587,238.289552413,0.576840295278,,,,,,,,,,,,,,,,,,,,,,,,0.012138379155,0.0224813980811,-0.0278043740597,-0.0381473929858,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-13T13:00:00.000+09:00",258.9,259.6,250.22,251.12,102296786,-0.0299378066211,-0.03611868115,-0.0848062976056,46.4335509255,256.8423209,255.60174223,1.24057866992,1.13405820802,0.106520461901,254.965,250.2932,9.95268444067,0.0224823110806,0.124308804962,-1.12618374117,,,,,"",,,0,0.0111500477859,-0.155821917808,-0.145229372412,0,0.000115888283694,0.0362344033685,-0.0150805012453,0.00330332585943,0.00494018266135,0.00451600114693,0.00042418151442,0.0396331811113,23.9693197256,"validation",252.290833333,-0.00464080806212,0.984919498755,0.995359191938,108309028.6,114919500.05,0.890160381445,4239091279,-0.174872840042,270.812197229,239.117802771,0.378685172382,,,,,,,,,,,,,,,,,,,,,,,,-0.00954504762442,-0.0152126297143,-0.0203927589967,-0.0147251769068,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-16T13:00:00.000+09:00",250.05,255.3999,248.48,253.92,88917176,0.0111500477859,-0.022143489814,-0.0428226779252,48.7585144121,256.392733069,255.477168731,0.915564337706,1.09035943396,-0.17479509625,254.397,250.2944,9.73605698062,0.021682557323,0.118912818854,-2.070917041,,,,,"",,,0,0.00366257088847,-0.164776307498,-0.118974480151,0,-0.00426091111819,0.0275561484549,-0.00187502211111,0.0144853420612,0.00360571966645,0.00429410615137,-0.000688386484916,0.038343009533,23.8402351445,"validation",252.189166667,0.0068632342785,0.998124977889,1.00686323428,105816874.4,114288193.6,0.778008411886,4328008455,-0.092514151873,269.522532189,239.271467811,0.484231959774,,,,,,,,,,,,,,,,,,,,,,,,-0.00810618244,-0.014876394662,0.0192562302259,0.0260264424479,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-17T13:00:00.000+09:00",250.1,257.183,247.08,254.85,93562909,0.00366257088847,-0.0332675821258,-0.0437148217636,49.5418790319,256.15538952,255.430711788,0.724677731696,1.0172230935,-0.292545361808,253.8145,250.3624,9.76226719629,0.021669367383,0.110925513136,-1.57062050025,,,,,"",,,0,-0.0477535805376,-0.150402197371,-0.0684324112223,0,-0.0150441083806,0.0397881222432,0.00407975115685,0.0179244167655,0.00284354613183,0.00399145808712,-0.0011479119553,0.0383059336719,23.8948197284,"validation",251.952333333,0.0115008526745,1.00407975116,1.01150085267,99998250.2,113781137.05,0.822305976419,4421571364,-0.0973828539359,267.891751827,239.737248173,0.53677919571,,,,,,,,,,,,,,,,,,,,,,,,0.00982251338128,0.0121400547783,-0.00615994249281,-0.00847748388983,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-18T13:00:00.000+09:00",252.7,254.63,242.08,242.68,125147846,-0.0477535805376,-0.0772272709989,-0.0758216230626,40.7603114564,254.082252671,254.486214619,-0.403961948018,0.732986085199,-1.13694803322,252.819,250.222,9.9771052537,0.0237374820742,0.112877543082,0.865934415586,,,,,"",,,0,-0.0930031316961,-0.124690951047,0.000659304433822,0,-0.00843633509908,0.0492446537179,-0.0401037896677,-0.0301412345837,-0.0016645868964,0.00302038109939,-0.00468496799579,0.0411121858155,24.1367500675,"validation",251.575666667,-0.0353598055986,0.959896210332,0.964640194401,104286566.2,113912797.2,1.09862850423,4296423518,-0.0984260967652,267.087793782,238.550206218,0.144714186962,,,,,,,,,,,,,,,,,,,,,,,,0.000987736619827,-0.0140057046734,-0.0487413171574,-0.0337478758641,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-19T13:00:00.000+09:00",225.95,230.61,216.78,220.11,170772713,-0.0930031316961,-0.149727662533,-0.139186546734,30.1032291153,248.85575226,251.939828351,-3.08407609084,-0.0304263500078,-3.05364974083,251.0395,249.7804,11.1144548784,0.030430036523,0.159983017296,3.02843863408,,,,,"",,,0,-0.0368906455863,-0.0651946753896,0.0612421062196,0,-0.0689385198615,0.0569886269985,-0.123205710655,-0.118785941571,-0.0140115219247,-0.000138232474707,-0.01387328945,0.0504950019465,24.349971488,"validation",250.838333333,-0.122502541478,0.876794289345,0.877497458522,116139486,116453857.05,1.46644102073,4125650805,-0.118098723378,271.120528335,230.958471665,-0.270117433323,,,,,,,,,,,,,,,,,,,,,,,,-0.0190043043937,-0.0307211116468,-0.0739988273023,-0.0622820200492,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-20T13:00:00.000+09:00",217.01,218.8606,210.42,211.99,138010095,-0.0368906455863,-0.155821917808,-0.134310682783,27.3342646873,243.184098066,248.980581806,-5.79648374016,-1.18363782804,-4.61284591212,249.395,249.1134,11.0127081014,0.0301367456963,0.210624343243,1.14307294884,,,,,"",,,0,0.000424548327751,-0.0221236850795,0.105240813246,0,-0.0140838671573,0.0383471900413,-0.14998295876,-0.149022091947,-0.027343194208,-0.00558346067285,-0.0217597335352,0.0519491867607,24.0993764964,"validation",250.109666667,-0.152411808687,0.85001704124,0.847588191313,123282147.8,116978157.65,1.1797937134,3987640710,-0.122051438806,275.659329041,223.130670959,-0.212087484529,,,,,,,,,,,,,,,,,,,,,,,,-0.0168888152993,-0.0188638334779,-0.020001830287,-0.0180268121084,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-23T13:00:00.000+09:00",210,216.98,202.51,212.08,150683368,0.000424548327751,-0.164776307498,-0.141341754727,27.4139592266,238.39885221,246.247205376,-7.84835316638,-2.51658089571,-5.33177227067,247.6495,248.502,11.2596575227,0.0299807781482,0.249564912041,1.60581533025,,,,,"",,,0,0.0209354960392,-0.0694077706526,0.110901546586,0,-0.00938723524695,0.0682579366951,-0.143628394162,-0.146566224819,-0.0370065690606,-0.011866186796,-0.0251403822646,0.0530915575383,24.1876548546,"validation",249.203666667,-0.148969183171,0.856371605838,0.851030816829,135635386.2,119280498.2,1.26326910328,4138324078,-0.1003937113,278.551812842,216.747187158,-0.0755151755401,,,,,,,,,,,,,,,,,,,,,,,,-0.00757052631579,-0.00722781930452,0.00799507464354,0.00765236763227,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-24T13:00:00.000+09:00",216.5,222.05,214.11,216.52,118231113,0.0209354960392,-0.150402197371,-0.113059151237,31.4104776067,235.032874947,244.045190163,-9.01231521636,-3.81572775984,-5.19658745652,246.2695,248.0372,11.1675391283,0.0305707977309,0.27404069988,-0.0971728071995,,,,,"",,,0,-0.0189358950674,-0.0724182523554,0.113984851284,0,0.020841192003,0.0374387023765,-0.12080058635,-0.127066423907,-0.0416234768906,-0.0176229806015,-0.0240004962891,0.051577402218,23.9658347736,"validation",248.355166667,-0.128184032142,0.87919941365,0.871815967858,140569027,120092372.3,0.98450143615,4256555191,-0.0080252782216,280.01343307,212.52556693,0.0591874258002,,,,,,,,,,,,,,,,,,,,,,,,0.0112387675964,0.0277206720004,0.00969672844286,-0.00678517596119,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-25T13:00:00.000+09:00",215.88,220.1,212.2,212.42,107065087,-0.0189358950674,-0.124690951047,-0.116756756757,29.7799141045,231.553971109,241.702583484,-10.1486123756,-5.08230468298,-5.06630769258,244.8655,247.6264,10.9341434762,0.0306464577695,0.300465335838,-0.609142534837,,,,,"",,,0,-0.0313529799454,-0.03182374541,0.102579794746,0,-0.00295584703492,0.0364862368372,-0.132503353882,-0.14217547079,-0.0477761622049,-0.0239257352555,-0.0238504269494,0.0514741713409,23.8475129441,"validation",247.544333333,-0.141891082136,0.867496646118,0.858108917864,136952475.2,118615767.45,0.902621036829,4149490104,0.00432345683061,281.652297346,208.078702654,0.0590061878105,,,,,,,,,,,,,,,,,,,,,,,,-0.00853363317125,-0.0178630583798,-0.0104022618962,-0.00107283668759,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-26T13:00:00.000+09:00",211.32,214.8,204.88,205.76,115112635,-0.0313529799454,-0.0651946753896,-0.164867278188,27.3007105635,227.585667861,239.040169893,-11.4545020316,-6.35674415271,-5.09775787892,242.8345,247.2296,10.8617046565,0.0303122548164,0.333754449744,-0.179490589291,,,,,"",,,0,0.00748444790047,0.0619653965785,0.144294323484,1,-0.0051784201111,0.0466999340928,-0.152673940482,-0.167737196517,-0.0556692361568,-0.0308939743036,-0.0247752618532,0.0527882224752,23.8881320829,"validation",246.7385,-0.166080688664,0.847326059518,0.833919311336,125820459.6,118518455.7,0.971263372612,4034377469,-0.093620398903,283.358047463,202.310952537,0.0425560899661,,,,,,,,,,,,,,,,,,,,,,,,-0.0271203510539,-0.0350137512324,-0.00423262889151,0.00366077128703,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-27T13:00:00.000+09:00",210.6,212.41,205.77,207.3,94881173,0.00748444790047,-0.0221236850795,-0.171529054432,28.7772287003,224.464795883,236.689046197,-12.2242503145,-7.53024538507,-4.69400492944,240.6885,246.9912,10.5608686096,0.0300406319241,0.358886296503,-1.12605568924,,,,,"",,,0,-0.0479498311626,0.0610709117221,0.138832609744,1,0.0235225505443,0.0322706065319,-0.13872079472,-0.160698842712,-0.0589688871901,-0.0363253515922,-0.0226435355979,0.050944855811,23.7023028756,"validation",245.8715,-0.156876661183,0.86127920528,0.843123338817,117194675.2,116836377.9,0.812085882029,4129258642,-0.109365106396,283.878402188,197.498597812,0.113468677762,,,,,,,,,,,,,,,,,,,,,,,,0.00162238808567,0.00623781676413,0.0058620598148,0.00124663113633,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-30T13:00:00.000+09:00",209.28,210.88,194.67,197.36,136448167,-0.0479498311626,-0.0694077706526,-0.215580286169,25.2171832593,220.294827285,233.775783516,-13.4809562306,-8.72038755417,-4.76056867639,237.9765,246.6286,10.9643779946,0.0310021329401,0.39307970701,0.95311400341,,,,,"",,,0,0.0176327523308,0.111015403324,0.250101337657,1,0.0095513748191,0.0781958514231,-0.170674415331,-0.19976839669,-0.0683064259757,-0.0441851821756,-0.0241212438001,0.0555552188622,24.0164848438,"validation",244.929833333,-0.194218208072,0.829325584669,0.805781791928,114347635,117468266.15,1.1615747084,3992810475,-0.219555052571,284.748366448,191.204633552,0.065802018555,,,,,,,,,,,,,,,,,,,,,,,,0.00336111099049,0.0115298801587,-0.0513109421531,-0.0594797113213,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-10-31T13:00:00.000+09:00",196.12,202.8,194.07,200.84,118068273,0.0176327523308,-0.0724182523554,-0.185332413905,28.5498160805,217.301776934,231.336095848,-14.0343189143,-9.78317382619,-4.2511450881,235.692,246.0198,10.8047795664,0.0315680996261,0.418121620645,-0.0104184306075,,,,,"",,,0,0.0239992033459,0.106253734316,0.215594503087,1,-0.00628293473855,0.0442338873125,-0.147870950223,-0.18364294256,-0.0698781065241,-0.0487112817476,-0.0211668247765,0.0537979464571,23.8892821711,"validation",244.086333333,-0.177176381581,0.852129049777,0.822823618419,114315067,118272414.55,0.99827397157,4110878748,-0.125033994666,284.965960507,186.418039493,0.146344644903,,,,,,,,,,,,,,,,,,,,,,,,-0.014091882885,-0.0277631022823,0.0317246352158,0.0453958546131,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-01T13:00:00.000+09:00",204.04,205.99,197.85,205.66,121661656,0.0239992033459,-0.03182374541,-0.212513401746,33.0032197001,215.510734328,229.434162822,-13.9234284937,-10.6112247597,-3.31220373401,232.917,245.4692,10.6144381688,0.0284938247288,0.424829919407,0.195104992915,,,,,"",,,0,0.0624817660216,0.0799863852961,0.167363609841,1,0.0159330810595,0.0405297749452,-0.117024519464,-0.162175947125,-0.0677011985496,-0.0515959581819,-0.0161052403676,0.0516115830441,23.9429787583,"validation",243.352333333,-0.154887906013,0.882975480536,0.845112093987,117234380.8,117869419,1.03217320516,4232540404,-0.128880485955,282.392055169,183.441944831,0.224537952441,,,,,,,,,,,,,,,,,,,,,,,,0.0103468408553,0.00425213965494,0.0136523624906,0.019747063691,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-02T13:00:00.000+09:00",212.97,219.2,211.45,218.51,125987621,0.0624817660216,0.0619653965785,-0.159738511825,43.172456544,215.972159816,228.624965576,-12.6528057597,-11.0195409597,-1.63326479999,230.84,245.1022,10.8234068711,0.0327337257085,0.417745248902,0.39847477502,,,,,"",,,0,0.00663585190609,-0.0390371150062,0.0929934556771,0,0.0355441019158,0.0376835553827,-0.0534136198233,-0.1084943342,-0.0579049277364,-0.0504303737115,-0.00747455402496,0.0495327759419,24.0385259942,"validation",242.957666667,-0.1006252118,0.946586380177,0.8993747882,119409378,118210839.35,1.06578738204,4358528025,-0.0248177431624,279.056156628,182.623843372,0.372138294897,,,,,,,,,,,,,,,,,,,,,,,,0.0180573176454,0.0454662283728,0.0444244483762,0.0170155376488,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-03T13:00:00.000+09:00",221.15,226.3701,218.4,219.96,119534790,0.00663585190609,0.0610709117221,-0.155721030208,44.2016693801,216.585673691,227.983116274,-11.3974425834,-11.0951212844,-0.30232129893,228.8115,244.9006,10.6195992374,0.0328231503329,0.405833352618,0.0642110373161,,,,,"",,,0,-0.003136933988,-0.0241407528642,0.0710129114384,0,0.0120818269187,0.0364747608805,-0.0386846814955,-0.101839685162,-0.051815978284,-0.0504415406639,-0.00137443762016,0.048279683749,23.9925637284,"validation",242.534666667,-0.0930781029241,0.961315318505,0.906921897076,124340101.4,118281488.25,1.01059592476,4478062815,-0.0242056250083,275.241169081,182.381830919,0.404678407416,,,,,,,,,,,,,,,,,,,,,,,,0.0107634265424,0.011917085037,-0.0041275746363,-0.00528123313091,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-06T14:00:00.000+09:00",223.98,226.32,215,219.27,117335820,-0.003136933988,0.111015403324,-0.155582084954,43.7951900201,216.998646969,227.337700254,-10.3390532847,-10.9439076845,0.604854399773,226.7915,244.5142,10.6696278633,0.032824313467,0.391130870452,-0.0911259139131,,,,,"",,,0,0.0132713093446,0.0202490080722,0.0887034250011,1,0.0182760501909,0.0514639025277,-0.0331648231966,-0.103242265684,-0.047152156176,-0.0499106475326,0.00275849135665,0.0486597704352,23.9708544851,"validation",242.145,-0.094468190547,0.966835176803,0.905531809453,120517632,119079381.9,0.985357986646,4360726995,-0.0307439536684,271.144078403,182.438921597,0.415207860841,,,,,,,,,,,,,,,,,,,,,,,,0.0565923811615,0.0733968416342,-0.0597293151495,-0.0765337756222,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-07T14:00:00.000+09:00",219.98,223.12,215.72,222.18,116900130,0.0132713093446,0.106253734316,-0.157195963887,46.0485547431,217.795778205,226.955648383,-9.15987017854,-10.5871001833,1.42723000476,224.7195,244.1814,10.4360830159,0.0327587524207,0.365112453274,-0.0989210773825,,,,,"",,,0,-0.000315059861374,0.0685480241246,0.077369700243,1,0.0032380170566,0.0337483467871,-0.0113007549412,-0.090102685954,-0.0412272489807,-0.0476510045157,0.00642375553495,0.0469712981184,23.9803184027,"validation",241.852,-0.0813390007112,0.988699245059,0.918660999289,120284003.4,118791586.9,0.984077518035,4477627125,-0.0332411250918,265.743443972,183.695556028,0.469048563423,,,,,,,,,,,,,,,,,,,,,,,,-0.0233418719054,-0.017964143189,0.0366131812501,0.0312354525336,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-08T14:00:00.000+09:00",223.15,224.15,217.64,222.11,106584841,-0.000315059861374,0.0799863852961,-0.155443172744,46.0007783981,218.459504635,226.596711466,-8.13720683121,-10.0971215129,1.95991468167,222.6755,243.48,10.1556485148,0.0327795277221,0.333011793642,-0.649443202614,,,,,"",,,0,-0.0546125793526,0.093332132727,0.0924316779974,1,0.00436582950761,0.0293005671078,-0.00253956991227,-0.0877690159356,-0.0366359318861,-0.04546000411,0.00882407222397,0.0457235086885,23.8876246098,"validation",241.671166667,-0.0809412514388,0.997460430088,0.919058748561,117268640.4,118935515.65,0.896156546827,4371042284,-0.0344110396935,259.752283828,185.598716172,0.492373934014,,,,,,,,,,,,,,,,,,,,,,,,-0.00914090246976,-0.0161941846501,0.00882584260839,0.0158791247887,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-09T14:00:00.000+09:00",219.75,220.8,206.68,209.98,142110454,-0.0546125793526,-0.0390371150062,-0.188859272994,38.5389646383,217.15496546,225.36584395,-8.21087848979,-9.71987290826,1.50899441847,220.231,242.5416,10.5323879066,0.0343065069026,0.304058217106,1.105402736,,,,,"",,,0,0.0222402133537,0.112439279931,0.16125345271,1,-0.0106253658097,0.0635721039125,-0.0465465806358,-0.134251608796,-0.039103145489,-0.0462895176124,0.0071863721234,0.0501590051748,24.1191274464,"validation",241.410833333,-0.130196449345,0.953453419364,0.869803550655,120493207,120465632.65,1.17967631825,4228931830,-0.0466756503603,253.712522606,186.749477394,0.346915564135,,,,,,,,,,,,,,,,,,,,,,,,0.00225468900984,-0.0100490740056,-0.0568672683624,-0.044563505347,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-10T14:00:00.000+09:00",210.03,215.38,205.69,214.65,131310128,0.0222402133537,-0.0241407528642,-0.145229372412,42.4120043573,216.769586159,224.572077731,-7.80249157284,-9.33639664118,1.53390506834,218.4075,241.673,10.4722173418,0.034658868368,0.278221314264,0.487911449175,,,,,"",,,0,0.0422082459818,0.0915443745632,0.11688795714,1,0.000238117915992,0.0461472521192,-0.0172040795302,-0.111816379985,-0.0363498326244,-0.0434959079486,0.0071460753242,0.048787409,24.0620812673,"validation",241.334666667,-0.110571212314,0.98279592047,0.889428787686,122848274.6,121916299.75,1.07705145472,4360241958,0.0496860055827,248.790310848,188.024689152,0.438164049093,,,,,,,,,,,,,,,,,,,,,,,,-0.0071773489131,-0.0168894092443,0.0294175622668,0.039129622598,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-13T14:00:00.000+09:00",215.6,225.4,211.6101,223.71,140447569,0.0422082459818,0.0202490080722,-0.118974480151,49.1118492481,217.837342134,224.508220122,-6.6708779875,-8.80329291044,2.13241492294,216.897,241.247,10.7091946746,0.0361116766338,0.238212483179,0.882612418841,,,,,"",,,0,0.061239998212,0.0531491663314,0.0594519690671,1,0.00442580945726,0.0642436524575,0.0314112228385,-0.0726931319353,-0.0298193106589,-0.0393513607368,0.00953205007797,0.0478708804907,24.170695373,"validation",241.471666667,-0.0735559037292,1.03141122284,0.926444096271,127470624.4,124492819.4,1.12815799077,4500689527,0.0693538281293,242.730786482,191.063213518,0.631862203102,,,,,,,,,,,,,,,,,,,,,,,,-0.00244847820854,-0.0188645779225,0.0446567241904,0.0610728239043,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-14T14:00:00.000+09:00",235.03,238.135,230.72,237.41,149771642,0.061239998212,0.0685480241246,-0.0684324112223,57.2173134313,220.848520267,225.46390752,-4.61538725269,-7.96571177889,3.3503245262,216.025,240.8654,10.9746093407,0.0389247384683,0.198655248761,1.29080120285,,,,,"",,,0,0.0228718251127,0.0159639442315,0.00791879027842,1,0.0506012248,0.0331455902731,0.0989931720866,-0.0143457715388,-0.0194405764403,-0.0335525537209,0.0141119772807,0.0462263988066,24.2944109097,"validation",241.573833333,-0.0172362762799,1.09899317209,0.98276372372,134044926.8,127303256.05,1.17649498251,4650461169,0.0898994307381,237.482250057,194.567749943,0.998316418539,,,,,,,,,,,,,,,,,,,,,,,,0.0122682796951,0.025528782831,0.0489717185168,0.0357112153809,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-15T14:00:00.000+09:00",239.29,246.7,236.45,242.84,150353975,0.0228718251127,0.093332132727,0.000659304433822,59.9408129291,224.231824842,226.751025482,-2.51920063992,-6.8764095511,4.35720891118,216.033,240.6838,10.9228515306,0.0378729890613,0.199016613517,1.20366271489,,,,,"",,,0,-0.0380909240652,-0.0355378026684,0.033808268819,0,0.00791879027842,0.0431742555074,0.124087523665,0.00895864200249,-0.0103739113816,-0.028316626384,0.0179427150024,0.0449796225112,24.3209056956,"validation",241.734666667,0.00457250649472,1.12408752367,1.00457250649,142798753.6,128563562.5,1.16949135569,4800815144,0.196164300441,237.530078034,194.535921966,1.12350334212,,,,,,,,,,,,,,,,,,,,,,,,0.0219541765129,0.0191012226293,0.00091764859978,0.00377060248333,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-16T14:00:00.000+09:00",239.49,240.88,230.96,233.59,136816819,-0.0380909240652,0.112439279931,0.0612421062196,53.6726681587,225.671544097,227.257616187,-1.58607208985,-5.81834205885,4.23226996899,216.707,240.3258,10.9912192784,0.032599241449,0.210177842604,0.643442411405,,,,,"",,,0,0.00303951367781,0.00796266963483,0.0852348131341,1,-0.0137950914182,0.0408499423489,0.0779070357672,-0.0280277856144,-0.00678998283255,-0.024908352493,0.0181183696605,0.0470534666657,24.1877209434,"validation",241.680166667,-0.0334746817592,1.07790703577,0.966525318241,141740026.6,126865767.8,1.07843763824,4663998325,0.212172097066,239.480504869,193.933495131,0.870671973801,,,,,,,,,,,,,,,,,,,,,,,,0.000607237791906,0.00216220223386,-0.0386981618571,-0.0402531262991,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-17T14:00:00.000+09:00",232,237.39,226.54,234.3,142766234,0.00303951367781,0.0915443745632,0.105240813246,54.0696924169,226.998998851,227.779274247,-0.780275395762,-4.81072872623,4.03045333047,217.8225,240.0418,10.9811321871,0.0312591870695,0.219425113551,0.999526423494,,,,,"",,,0,0.00554844216816,0.00759709773794,0.0758856167307,1,-0.00680679823623,0.0464489062032,0.075646455256,-0.0239200005999,-0.00333024069894,-0.0205323462494,0.0172021055504,0.0468678283701,24.2333214689,"validation",241.751166667,-0.0308216368484,1.07564645526,0.969178363152,144031247.8,127103574.75,1.12322752748,4806764559,0.322226912426,241.720363398,193.924636602,0.844748392888,,,,,,,,,,,,,,,,,,,,,,,,-0.00736683037401,-0.0148561847345,0.0104063440518,0.0178956984123,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-20T14:00:00.000+09:00",234.04,237.1,231.02,235.6,116562402,0.00554844216816,0.0531491663314,0.110901546586,54.8329500694,228.322229797,228.358587266,-0.0363574685289,-3.85585447469,3.81949700616,218.9985,239.2822,10.6310513166,0.0312375003675,0.227797988079,-0.595128192542,,,,,"",,,0,0.0237691001698,0.0471986417657,0.091765704584,1,-0.00110968843363,0.0259496372172,0.0758064552954,-0.0153885245121,-0.000154318627033,-0.0163661055802,0.0162117869531,0.0451233077955,24.0360727789,"validation",241.701333333,-0.0252432754474,1.0758064553,0.974756724553,139254214.4,125397526.45,0.929543072339,4923326961,0.313005728751,243.942208846,194.054791154,0.832779301234,,,,,,,,,,,,,,,,,,,,,,,,0.00864424965079,0.0175456160989,-0.00309580748263,-0.0119971739308,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-21T14:00:00.000+09:00",235.04,243.62,233.34,241.2,122288000,0.0237691001698,0.0159639442315,0.113984851284,58.0656893459,230.303425213,229.309803024,0.993622189201,-2.88595914191,3.87958133111,220.2325,238.7566,10.6059762226,0.0313123462738,0.242566294523,-0.224202882515,,,,,"",,,0,-0.0289800995025,0.0121890547264,0.0246268656716,1,-0.00237691001698,0.0436332767402,0.095206202536,0.0102338532212,0.0041194949801,-0.0119650047343,0.0160844997144,0.0439717090488,24.1075159414,"validation",241.741,-0.00223793233254,1.09520620254,0.997762067667,133757486,125600370.8,0.973627698876,5045614961,0.314115223138,246.942990729,193.522009271,0.892495596814,,,,,,,,,,,,,,,,,,,,,,,,0.00771515735389,0.00483347272101,0.0160539428159,0.0189356274488,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-22T14:00:00.000+09:00",242.04,244.01,231.4,234.21,118117078,-0.0289800995025,-0.0355378026684,0.102579794746,52.9694667723,230.904436719,229.672780578,1.23165614111,-2.06243608531,3.29409222641,221.322,238.0148,10.7491207781,0.0317836786186,0.245085275533,-0.56319467431,,,,,"",,,0,0.00529439391999,0.0250629776696,0.086631655352,1,0.00348258706468,0.05228026534,0.0582318974164,-0.0159855605618,0.00525876837499,-0.00880592666969,0.0140646950447,0.0458952255587,24.0434050258,"validation",241.358166667,-0.0296164275914,1.05823189742,0.970383572409,127310106.6,126152970.35,0.936300411098,4927497883,0.308358882411,248.443381676,194.200618324,0.737598514598,,,,,,,,,,,,,,,,,,,,,,,,0.00050987484166,-0.00293754054418,-0.0294899743441,-0.0260425589583,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-24T14:00:00.000+09:00",233.75,238.75,232.33,235.45,65125203,0.00529439391999,0.00796266963483,0.144294323484,53.7450285738,231.603754147,230.100722757,1.50303138957,-1.34934259033,2.8523739799,222.8065,237.203,10.4398978654,0.0306481486592,0.240567369196,-3.01250596894,,,,,"",,,0,0.00267572733064,0.0143554894882,0.0725844128265,1,-0.00196404935741,0.0274112975535,0.0567465491357,-0.00739029438919,0.00638365423473,-0.00573090928152,0.0121145635162,0.0443401905516,23.4533207519,"validation",241.000666667,-0.0230317481833,1.05674654914,0.976968251817,112971783.4,123653598.75,0.526674546138,4992623086,0.387471786785,249.606486772,196.006513228,0.735886310456,,,,,,,,,,,,,,,,,,,,,,,,-0.0072883862964,-0.00120100982867,0.0125827802164,0.00649540374866,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-27T14:00:00.000+09:00",236.89,238.33,232.1,236.08,112031763,0.00267572733064,0.00759709773794,0.138832609744,54.1586447395,232.292407355,230.543632182,1.74877517238,-0.72971903779,2.47849421017,224.2455,236.4368,10.139190875,0.0306640799663,0.235480427471,-0.674717031298,,,,,"",,,0,0.045069467977,-0.00211792612674,0.0869620467638,0,0.00611594818433,0.0264599702697,0.0527747491031,-0.00150907134592,0.00740755325476,-0.00309098203063,0.0104985352854,0.0429481145162,23.9984637179,"validation",240.634,-0.0189250064413,1.0527747491,0.981074993559,106824889.2,124511128.25,0.899773093173,5104654849,0.391690373667,250.648213099,197.842786901,0.724115225498,,,,,,,,,,,,,,,,,,,,,,,,-0.000388523729988,-0.0058282208589,0.00306425106063,0.00850394818954,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-28T14:00:00.000+09:00",236.68,247,234.01,246.72,148549913,0.045069467977,0.0471986417657,0.250101337657,60.5712925606,234.512036992,231.74188165,2.77015534214,-0.0297441618041,2.79989950394,226.7135,236.0656,10.3428200982,0.0289866643329,0.221281354559,1.2291151299,,,,,"",,,0,-0.0104571984436,-0.0324254215305,0.0596627756161,0,0.00254151135208,0.0550237207726,0.0882457374616,0.0451332172074,0.0112279318342,-0.000120558373071,0.0113484902073,0.0419212876873,24.3246856646,"validation",240.6625,0.0251701033605,1.08824573746,1.02517010336,113222391.4,125116215.55,1.18729544645,5253204762,0.503689422454,251.797235188,201.629764812,0.898794275449,,,,,,,,,,,,,,,,,,,,,,,,0.0104581553577,0.00763961740204,0.0346113126193,0.0374298505749,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-29T14:00:00.000+09:00",249.21,252.75,242.76,244.14,135401335,-0.0104571984436,0.0121890547264,0.215594503087,58.4366364898,235.993262071,232.660260787,3.33300128321,0.642804927198,2.69019635601,228.8785,235.6184,10.3176186626,0.029340734137,0.202549386585,0.492615532458,,,,,"",,,0,-0.0166298025723,-0.0195379700172,0.0370279347915,0,0.0100924124514,0.0404912451362,0.0666794827823,0.036166954703,0.0136520082052,0.00263293572212,0.011019072483,0.0422610742304,24.2214956093,"validation",240.456666667,0.0153180753289,1.06667948278,1.01531807533,115845058.4,125982868.65,1.07475989752,5117803427,0.399627619926,252.058099889,205.698900111,0.829201109451,,,,,,,,,,,,,,,,,,,,,,,,-0.000773269462598,0.00734897849199,-0.00968392898098,-0.0178061769356,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-11-30T14:00:00.000+09:00",245.14,245.22,236.91,240.08,132353196,-0.0166298025723,0.0250629776696,0.167363609841,55.1432375378,236.621990983,233.209871099,3.41211988338,1.19666791843,2.21545196495,230.5995,235.1682,10.1742173296,0.0297216372799,0.182489096449,0.304890713591,,,,,"",,,0,-0.00520659780073,0.0106631122959,0.0349883372209,1,0.00409601048579,0.0340378471369,0.0411124048404,0.0208863273181,0.0142124287045,0.00498445484186,0.00922797386265,0.0423784460579,24.1819568356,"validation",240.259333333,-0.000746415678614,1.04111240484,0.999253584321,118692282,126517445.65,1.04612605258,4985450231,0.297551781548,251.640447198,209.558552802,0.725286911057,,,,,,,,,,,,,,,,,,,,,,,,0.00614332032971,0.0112348621176,-0.022773122902,-0.0278646646899,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-01T14:00:00.000+09:00",233.14,240.19,231.9,238.83,121331709,-0.00520659780073,0.0143554894882,0.0929934556771,54.1317058135,236.961684678,233.626176944,3.33550773385,1.62443588152,1.71107185233,231.6155,234.8308,10.0396303775,0.0270855032937,0.177576738658,-0.258318458271,,,,,"",,,0,-0.0136080056944,0.0209772641628,0.0401540844952,1,-0.0289070309897,0.0345301566145,0.031148606203,0.0170301340369,0.0139660333034,0.00680164083874,0.00716439246464,0.0420367222605,24.0897907513,"validation",240.048333333,-0.00507536676641,1.0311486062,0.994924633234,129933583.2,126284650.05,0.960779548045,4864118522,0.200178919924,252.180262556,211.050737444,0.675409270596,,,,,,,,,,,,,,,,,,,,,,,,-0.0119434068686,-0.00533859176606,0.00673680906791,0.000131993965331,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-04T14:00:00.000+09:00",235.75,239.3733,233.2902,235.58,104099817,-0.0136080056944,-0.00211792612674,0.0710129114384,51.487199843,236.749117804,233.770904578,2.97821322656,1.89519135053,1.08302187604,232.3965,234.6448,9.75702106479,0.0273755034645,0.17135262099,-1.08517257987,,,,,"",,,0,0.0133288055013,0.017658544868,0.0121826980219,1,-0.0128962023196,0.0254704182892,0.0136985711919,0.00398559865806,0.0126420461269,0.00804478882132,0.00459725730553,0.0414170178487,23.9229113342,"validation",239.833,-0.017733172666,1.01369857119,0.982266827334,128347194,125512901.4,0.829395351704,4760018705,0.112321477257,252.307374692,212.485625308,0.57994375057,,,,,,,,,,,,,,,,,,,,,,,,0.00396804803174,0.00154731395967,-0.0175760537262,-0.0151553196541,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-05T14:00:00.000+09:00",233.87,246.66,233.7,238.72,137971115,0.0133288055013,-0.0324254215305,0.0887034250011,53.8338454686,237.05233045,234.137504239,2.91482621115,2.09911832265,0.8157078885,233.369,234.4794,9.98580527445,0.0274017976564,0.16399996994,0.576592728916,,,,,"",,,0,0.00272285522788,-0.00716320375335,-0.00330931635389,0,-0.00725868070295,0.0550131590118,0.0229293522276,0.0180851708082,0.0122102304422,0.00879322353658,0.00341700690558,0.0418306186094,24.2178462267,"validation",239.252,-0.00222359687693,1.02292935223,0.997776403123,126231434.4,126544666.15,1.09029577617,4897989820,0.212281892768,252.505254492,214.232745508,0.639813148966,,,,,,,,,,,,,,,,,,,,,,,,-0.00821885126941,-0.0182735480133,0.0215476567707,0.0316023535146,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-06T14:00:00.000+09:00",242.92,246.57,239.1709,239.37,126436179,0.00272285522788,-0.0195379700172,0.077369700243,54.3263668836,237.408894996,234.525096517,2.88379847872,2.25605435387,0.627744124856,234.2285,234.3844,9.83324775484,0.0273318785169,0.158691814194,-0.0297195720331,,,,,"",,,0,0.0136608597569,-0.000334210636253,-0.00785394995196,0,0.0175938337802,0.0309948894102,0.0219507873722,0.0212710402228,0.012047451555,0.00942496701285,0.00262248454216,0.0410796998573,24.133258697,"validation",238.7835,0.00245619986306,1.02195078737,1.00245619986,124438403.2,127021468.6,0.995392199394,5024425999,0.215238762402,252.813572801,215.643427199,0.638323375302,,,,,,,,,,,,,,,,,,,,,,,,0.000441009028658,0.00757333595613,0.00228184619922,-0.00485048072825,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-07T14:00:00.000+09:00",241.55,244.08,236.98,242.64,107142262,0.0136608597569,0.0106631122959,0.0924316779974,56.8220123802,238.213680381,235.126200479,3.08747990227,2.42233946355,0.665140438727,235.255,234.4272,9.63801577235,0.0273885297574,0.153489758637,-1.01230111225,,,,,"",,,0,0.00494559841741,0.034660402242,-0.00902571711177,1,0.00910723983791,0.0296611939675,0.0313914688317,0.0350334773439,0.0127245297654,0.00998326518112,0.00274126458427,0.0397214629589,23.9812469242,"validation",238.305833333,0.018187413233,1.03139146883,1.01818741323,119396216.4,127049339.65,0.84331223047,5131568261,0.299303396261,253.309616584,217.200383416,0.704518328196,,,,,,,,,,,,,,,,,,,,,,,,-0.00132645128197,-0.00773604705078,0.0149873110388,0.0213969068076,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-08T14:00:00.000+09:00",240.27,245.27,239.2701,243.84,103126829,0.00494559841741,0.0209772641628,0.16125345271,57.7346944634,239.079268015,235.77166711,3.30760090475,2.59939175179,0.70820915296,236.948,234.3764,9.37815036004,0.0237644033254,0.119809811498,-1.09840256414,,,,,"",,,0,-0.0168143044619,0.0396161417323,-0.0364173228346,1,-0.00976755687438,0.0247275799538,0.0290865506356,0.0403777854767,0.0135646362563,0.0106602352025,0.00290440105381,0.0384602623033,23.9479824108,"validation",237.769166667,0.0255324667132,1.02908655064,1.02553246671,115755240.4,125100158.4,0.824354104095,5234695090,0.40198320804,251.142347607,222.753652393,0.742772693421,,,,,,,,,,,,,,,,,,,,,,,,0.0103448137492,0.0211141170684,-0.0053992153318,-0.016168518651,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-11T14:00:00.000+09:00",242.74,243.441,237.45,239.74,97913888,-0.0168143044619,0.017658544868,0.11688795714,53.5683720961,239.180919089,236.065617695,3.11530139495,2.70257368042,0.41272771453,238.2025,234.1668,9.16471104861,0.0240983632703,0.0828223403959,-1.22705001925,,,,,"",,,0,-0.011387336281,0.0514724284642,-0.0241928756152,1,-0.00451115485564,0.0245693897638,0.00645459220621,0.0238001287971,0.0129944998538,0.0112729360158,0.00172156383803,0.0382277093877,23.8791539593,"validation",237.191666667,0.0107437726171,1.00645459221,1.01074377262,114518054.6,123430346.4,0.793272407117,5136781202,0.314565771971,248.066744269,228.338255731,0.577932984933,,,,,,,,,,,,,,,,,,,,,,,,0.00298270349703,0.00587689825018,-0.019797007959,-0.0226912027121,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-12T14:00:00.000+09:00",238.55,238.99,233.87,237.01,95328313,-0.011387336281,-0.00716320375335,0.0594519690671,50.9327877491,238.846931537,236.135571939,2.71135959787,2.70433086391,0.00702873396167,238.8675,233.875,8.92937454514,0.0228516880847,0.061420559649,-1.21522918879,,,,,"",,,0,0.00961984726383,0.0852706636851,-0.0413062739969,1,-0.00496371068658,0.0213564695086,-0.00777627764346,0.0134045964725,0.0114398531618,0.0114101973078,2.96558540217e-05,0.037675096178,23.8409397523,"validation",236.7205,0.001222961256,0.992223722357,1.00122296126,105989494.2,121174383.6,0.786703510824,5041452889,0.223134356427,246.203187766,231.531812234,0.373392921069,,,,,,,,,,,,,,,,,,,,,,,,0.00392419298635,0.00512421430709,-0.0153115292673,-0.0165115505881,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-13T14:00:00.000+09:00",234.19,240.3,228.2,239.29,146286348,0.00961984726383,-0.000334210636253,0.00791879027842,53.0120618433,238.915095916,236.369233277,2.54586263893,2.67263721891,-0.126774579982,238.9615,233.7302,9.15584779192,0.0186790421962,0.0611537533225,1.20144195041,,,,,"",,,0,0.0491453884408,0.0328053825902,-0.0852522044381,1,-0.0118982321421,0.0510526981984,0.00137469843469,0.0237872555622,0.0106392354003,0.0111690301263,-0.000529794725991,0.038262559204,24.2787527521,"validation",236.267,0.0127948465084,1.00137469843,1.01279484651,109959528,121000118.9,1.20897689465,5187739237,0.222015512416,246.268196312,231.654803688,0.522479379596,,,,,,,,,,,,,,,,,,,,,,,,-0.00970705289772,-0.0121734780175,0.0193269001615,0.0217933252813,,,0,1,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-14T14:00:00.000+09:00",241.22,253.88,240.79,251.05,160829239,0.0491453884408,0.034660402242,0.033808268819,61.9649224481,240.782004237,237.456697479,3.32530675784,2.8031711267,0.522135631139,239.372,233.528,9.54400152106,0.0209831925896,0.0742304436859,1.7960591382,,,,,"",,,0,0.00975901214897,0.0137422824139,-0.124039036049,1,0.00806552718459,0.0547034978478,0.0487859900072,0.075031687849,0.0132455955301,0.0111657881964,0.00207980733375,0.0380163374669,24.4215058553,"validation",236.074666667,0.063434732514,1.04878599001,1.06343473251,120696923.4,121523882.1,1.32343730484,5348568476,0.225368595265,248.256344883,230.487655117,1.15722347308,,,,,,,,,,,,,,,,,,,,,,,,0.0133510710331,0.0136016688572,0.0357943174077,0.0355437195836,,,1,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-15T14:00:00.000+09:00",251.21,254.13,248.3,253.5,135932762,0.00975901214897,0.0396161417323,0.0852348131341,63.5242009617,242.73861897,238.645090258,4.09352871131,3.06124264362,1.03228606769,240.3675,233.397,9.27871569813,0.018915062575,0.086550670833,0.661342402798,,,,,"",,,0,-0.00560157790927,-0.00378698224852,-0.149704142012,0,0.000637323242382,0.0232224656443,0.0546350900184,0.0861322124963,0.0161480422537,0.0120759078644,0.0040721343893,0.0366024287895,24.2630347474,"validation",236.038,0.0739796134521,1.05463509002,1.07397961345,127258110,121479679.25,1.11897531208,5484501238,0.337712001738,250.769484186,229.965515814,1.131249758,,,,,,,,,,,,,,,,,,,,,,,,0.00761738556234,-0.00271238058982,0.00214162658663,0.0124713927388,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-18T14:00:00.000+09:00",253.78,258.74,251.36,252.08,116416490,-0.00560157790927,0.0514724284642,0.0758856167307,61.9392626524,244.175754513,239.640268758,4.53548575506,3.35609126591,1.17939448915,241.2565,233.228,9.14309314826,0.0190366423535,0.0927263685905,-0.175698854297,,,,,"",,,0,0.0203903522691,0.0179704855601,-0.159473183116,1,0.00110453648915,0.0291124260355,0.0448630399595,0.0808307750356,0.0179922475209,0.0133135959454,0.00467865157551,0.0362706011911,24.1024312474,"validation",236.158,0.0674209639309,1.04486303996,1.06742096393,130958630.4,120162192.05,0.968827948408,5368084748,0.233567721853,252.441919572,230.071080428,0.983821815105,,,,,,,,,,,,,,,,,,,,,,,,0.00128727238684,0.0150898832174,-0.00688885029611,-0.0206914611267,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-19T14:00:00.000+09:00",253.48,258.3399,253.01,257.22,106737369,0.0203903522691,0.0852706636851,0.091765704584,65.3129156195,246.182561511,240.942471072,5.24009043886,3.7328911005,1.50719933836,242.3375,233.179,8.93715078053,0.0193749520155,0.106013296563,-0.601323121133,,,,,"",,,0,-0.0391882435269,0.0164061892543,-0.175064147422,1,0.00555379244684,0.0211436845446,0.0614122865838,0.103101051124,0.0203720178791,0.0145124449907,0.00585957288843,0.0347451628199,24.0358136298,"validation",236.3285,0.0884002564227,1.06141228658,1.08840025642,133240441.6,119670940.4,0.891923875949,5474822117,0.230421501727,255.182998628,229.492001372,1.07928852865,,,,,,,,,,,,,,,,,,,,,,,,0.000658391965281,0.00862555231738,0.0197319603038,0.0117647999517,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-20T14:00:00.000+09:00",256.41,259.84,247,247.14,125096987,-0.0391882435269,0.0328053825902,0.0246268656716,55.0142590963,246.32985974,241.401547289,4.92831245108,3.97197537062,0.956337080465,242.6345,232.8494,9.21592572478,0.0210447606076,0.107159603597,0.245450060711,,,,,"",,,0,0.0297806911063,0.024439588897,-0.155134741442,1,-0.00314905528342,0.049918357826,0.0185690823028,0.0613727155835,0.0199413791822,0.0160717624448,0.00386961673733,0.0372903039766,24.1545548681,"validation",236.378833333,0.045525085791,1.0185690823,1.04552508579,129002569.4,119811389.75,1.04411598314,5349725130,0.126912044687,255.634808419,229.634191581,0.673284350442,,,,,,,,,,,,,,,,,,,,,,,,0.0178116057698,0.00545263893743,-0.0569998492967,-0.0446408824644,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-21T14:00:00.000+09:00",251.9,254.7999,248.55,254.5,109594227,0.0297806911063,0.0137422824139,0.086631655352,59.9767103126,247.586804395,242.371803045,5.2150013501,4.22058056651,0.994420783588,243.649,232.6796,9.10478103015,0.0206919880384,0.109778074489,-0.452290179361,,,,,"",,,0,-0.00770137524558,-0.0236542239686,-0.178231827112,0,0.0192603382698,0.025288905074,0.0445353767099,0.093778741239,0.0204911644405,0.0165838136209,0.0039073508196,0.0357751710419,24.0515960938,"validation",236.612166667,0.0755998036167,1.04453537671,1.07559980362,118755567,119385247.2,0.91798802256,5459319357,0.222733330321,257.022659036,230.275340964,0.905685533448,,,,,,,,,,,,,,,,,,,,,,,,-0.00546226523352,-0.00410206493777,0.0352429563398,0.033882756044,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-22T14:00:00.000+09:00",256.76,258.22,251.37,252.54,93370094,-0.00770137524558,-0.00378698224852,0.0725844128265,58.1374619359,248.348834488,243.12500282,5.22383166871,4.42123078695,0.802600881753,244.5035,232.553,8.94372524228,0.0208563136067,0.10922442628,-1.45927954727,,,,,"",,,0,0.0161162588105,-0.016314247248,-0.17704126079,0,0.00888015717092,0.0269155206287,0.032868650142,0.0859459994066,0.0206851653944,0.0175070515045,0.00317811388989,0.0354150837186,23.8836513113,"validation",236.714833333,0.0668532953505,1.03286865014,1.06685329535,110243033.4,120797491.75,0.772947290936,5365949263,0.154525632773,257.856377255,231.150622745,0.800927652005,,,,,,,,,,,,,,,,,,,,,,,,-0.00019615233729,-0.00560830308108,-0.00750522290829,-0.0020930721645,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-26T14:00:00.000+09:00",254.49,257.97,252.91,256.61,86892382,0.0161162588105,0.0179704855601,0.0869620467638,60.824045468,249.619783029,244.1238915,5.49589152894,4.63616293535,0.859728593588,245.53,232.6628,8.69274486784,0.0210275066005,0.112045376401,-1.62167037872,,,,,"",,,0,0.0188223373992,-0.0707688710495,-0.288297416313,0,0.00772154906153,0.0200364298725,0.0451268684071,0.102926638895,0.0214172928917,0.018066961285,0.00335033160667,0.0338753161133,23.827738345,"validation",236.821333333,0.0835594766237,1.04512686841,1.08355947662,104338211.8,119540522.7,0.726886415062,5452841645,0.145635466591,259.285250634,231.774749366,0.902755293049,,,,,,,,,,,,,,,,,,,,,,,,0.00118483868114,-0.00734829514872,0.0149314201293,0.0234645539592,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-27T14:00:00.000+09:00",258.35,263.34,257.52,261.44,106494359,0.0188223373992,0.0164061892543,0.0596627756161,63.7936394201,251.438277947,245.406566203,6.03171174389,4.91527269706,1.11643904683,246.266,232.8132,8.55254880585,0.019186620487,0.125126680099,-0.570987074403,,,,,"",,,0,-0.031594247246,-0.0899250305998,-0.299074357405,0,0.00678071782082,0.0226803320214,0.0616163010728,0.122960381971,0.0230711128515,0.0188007676601,0.00427034519137,0.0327132374765,24.0498073863,"validation",236.985333333,0.103190633457,1.06161630107,1.10319063346,104289609.8,117437745,0.906815428038,5559336004,0.130337670397,261.673223501,230.858776499,0.992431358555,,,,,,,,,,,,,,,,,,,,,,,,0.00419197799116,0.0134969469788,0.014630359408,0.00532539042036,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-28T14:00:00.000+09:00",263.66,265.13,252.71,253.18,113619943,-0.031594247246,0.024439588897,0.0370279347915,55.9788219657,251.706235186,245.982376114,5.72385907191,5.07698997203,0.646869099884,246.718,232.7798,8.82879531972,0.0204443675317,0.126943040499,-0.14570428182,,,,,"",,,0,-0.0185638676041,-0.0619717197251,-0.245872501777,0,0.00849143206854,0.047506119951,0.0261918465617,0.0876373293559,0.0226078642543,0.0200528871634,0.00255497709094,0.0348716143444,24.0824703017,"validation",237.096166667,0.0678367497858,1.02619184656,1.06783674979,101994201,116348675.4,0.976546940559,5445716061,0.140918077869,262.377566533,231.058433467,0.706327550204,,,,,,,,,,,,,,,,,,,,,,,,0.0159862253683,0.00788564649507,-0.0475804726143,-0.0394798937411,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2023-12-29T14:00:00.000+09:00",255.1,255.19,247.43,248.48,100891578,-0.0185638676041,-0.0236542239686,0.0349883372209,52.0701202189,251.209891311,246.167385291,5.0425060204,5.0700931817,-0.027587161304,247.138,232.8958,8.75245279688,0.0205367569973,0.124407071184,-0.744906212024,,,,,"",,,0,-0.000241468126207,-0.0323164842241,-0.228952028332,0,0.00758353740422,0.030650130342,0.00543016452346,0.0669149035749,0.0202934080022,0.0204044316714,-0.000111023669124,0.035223972943,23.9449193725,"validation",236.884833333,0.0489485396912,1.00543016452,1.04894853969,100253671.2,114775594.5,0.879033373249,5344824483,0.156555169052,262.510857379,231.765142621,0.543648359147,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-02T14:00:00.000+09:00",250.08,251.25,244.41,248.42,104654163,-0.000241468126207,-0.016314247248,0.0401540844952,52.0201836459,250.780677263,246.33424564,4.44643162368,4.9453608701,-0.498929246417,247.6175,233.462,8.61584902567,0.0204788991969,0.120325002684,-0.496670967803,,,,,"",,,0,-0.0401336446341,-0.0541824329764,-0.246075195234,0,0.0064391500322,0.0275273663876,0.00324088564015,0.0640703840454,0.0178988472091,0.0199072573468,-0.00200841013774,0.0346825900719,23.9812926484,"validation",236.691,0.0495540599347,1.00324088564,1.04955405993,102510485,113941717.2,0.918488553374,5240170320,0.165019365708,262.514788176,232.720211824,0.526934432311,,,,,,,,,,,,,,,,,,,,,,,,0.00547211593504,0.014263129349,-0.00571358406125,-0.0145045974753,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-03T14:00:00.000+09:00",244.98,245.68,236.32,238.45,121082599,-0.0401336446341,-0.0707688710495,0.0121826980219,44.4003552502,248.883649992,245.750227444,3.13342254792,4.58297320566,-1.44955065774,247.761,233.9912,8.86471695241,0.0222415004381,0.116888164203,0.337923601857,,,,,"",,,0,-0.00218075068148,-0.0189138184106,-0.20796812749,0,-0.013847516303,0.0376781257548,-0.0375805715992,0.0190554174687,0.0131407949168,0.0192198498874,-0.00607905497061,0.0371764183368,24.0861431518,"validation",236.323,0.0090003935292,0.962419428401,1.00900039353,109348528.4,114790856.3,1.05481048668,5119087721,0.156401401459,262.241164226,233.280835774,0.178491215467,,,,,,,,,,,,,,,,,,,,,,,,-0.0234099055738,-0.00837381816527,-0.0167237390603,-0.0317598264688,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-04T14:00:00.000+09:00",239.25,242.7,237.73,237.93,102629283,-0.00218075068148,-0.0899250305998,-0.00330931635389,44.0380337562,247.19847307,245.170951337,2.02752173303,4.07188291114,-2.0443611781,247.7215,234.5082,8.58652288438,0.0220626683031,0.117733402065,-0.577411277301,,,,,"",,,0,-0.00184928340268,-0.045013239188,-0.21022989955,0,0.00335500104844,0.0208429440134,-0.0395262421711,0.0145913874227,0.00852150520334,0.0171137851937,-0.00859227999035,0.0360884414928,23.9186103721,"validation",235.960666667,0.00834602377232,0.960473757829,1.00834602377,108575513.2,113023764.7,0.908032777641,5016458438,0.0524087205529,262.30404748,233.13895252,0.164273337235,,,,,,,,,,,,,,,,,,,,,,,,-0.00778196685473,-0.00610392739539,0.00560121617324,0.00392317671391,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-05T14:00:00.000+09:00",236.86,240.1196,234.9001,237.49,92488939,-0.00184928340268,-0.0619717197251,-0.00785394995196,43.7129823068,245.704861829,244.601991979,1.10286984976,3.47808029886,-2.3752104491,247.6275,234.9276,8.34602124978,0.0220577638711,0.119687781442,-1.03185984968,,,,,"",,,0,0.0124636826814,-0.0783190871195,-0.237610004632,0,-0.00449712100198,0.0219371243643,-0.040938506426,0.0109071901301,0.00464385805619,0.0146451652653,-0.0100013072091,0.0351426217937,23.8127251343,"validation",235.525166667,0.00834234982673,0.959061493574,1.00834234983,104349312.4,111326402.7,0.830790690769,4923969499,-0.0451180032605,262.446493049,232.808506951,0.157955842001,,,,,,,,,,,,,,,,,,,,,,,,-0.00345571352367,0.0139451659452,0.00160643012099,-0.0157944493478,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-08T14:00:00.000+09:00",236.14,241.25,235.3,240.45,85166580,0.0124636826814,-0.0323164842241,-0.00902571711177,46.5701258257,244.896421547,244.294437018,0.601984529829,2.90286114505,-2.30087661523,247.518,235.4882,8.1748768748,0.0220217966295,0.121171752829,-1.31101918827,,,,,"",,,0,-0.0228321896444,-0.0854231648991,-0.230193387399,0,-0.00568444987157,0.025053686471,-0.028555498994,0.0210702701876,0.00250357467178,0.0120726186112,-0.00956904393939,0.0339982402778,23.7426318291,"validation",235.1495,0.0225409792494,0.971444501006,1.02254097925,101204312.8,110227618.6,0.772642837446,5009136079,-0.0555360732433,262.514094958,232.521905042,0.264338648841,,,,,,,,,,,,,,,,,,,,,,,,-0.00397970582759,0.00114990948732,0.016443388509,0.0113137731941,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-09T14:00:00.000+09:00",238.11,238.9646,232.04,234.96,96705664,-0.0228321896444,-0.0541824329764,-0.0364173228346,42.283101301,243.367741309,243.602997238,-0.23525592915,2.27523773021,-2.51049365936,247.074,236.0722,8.19167138374,0.0225230522035,0.12873678359,-0.684501120315,,,,,"",,,0,-0.00434116445352,-0.0826098059244,-0.20165134491,0,-0.00973175296319,0.0287985028072,-0.0490298453095,-0.00471127053503,-0.00100125948736,0.00968351093894,-0.0106847704263,0.0348641104177,23.8465978185,"validation",234.751,0.000890305046624,0.95097015469,1.00089030505,99614613,109906560.35,0.879889823611,4912430415,-0.146608479955,262.977756034,231.170243966,0.119146572236,,,,,,,,,,,,,,,,,,,,,,,,-0.00256248490938,0.00602724770851,-0.020269704735,-0.0288594373529,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-10T14:00:00.000+09:00",235.1,235.5,231.29,233.94,91628502,-0.00434116445352,-0.0189138184106,-0.0241928756152,41.518382975,241.917319569,242.887219665,-0.969900095824,1.62621016501,-2.59611026083,246.784,236.605,7.9072662849,0.0222643279662,0.134719877599,-0.919899909276,,,,,"",,,0,-0.0287253141831,-0.0942976831666,-0.189706762418,0,0.000595846101464,0.0179179434797,-0.0520455134855,-0.0112634982355,-0.0041459352647,0.00695139849964,-0.0110973337643,0.0338004030303,23.7883176107,"validation",234.464666667,-0.00223772167519,0.947954486515,0.997762278325,93723793.6,109592291.05,0.836085285946,4820801913,-0.144161275384,263.407355137,230.160644863,0.113676063153,,,,,,,,,,,,,,,,,,,,,,,,-0.00751979509925,-0.0103771025502,0.00317863064572,0.00603593809667,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-11T14:00:00.000+09:00",230.57,230.93,225.37,227.22,105873612,-0.0287253141831,-0.045013239188,-0.0413062739969,36.7966952124,239.656193482,241.726684875,-2.07049139341,0.886869853324,-2.95736124673,246.2945,237.2022,7.95460440741,0.0229789125444,0.148142898494,-0.220265592547,,,,,"",,,0,-0.0366605052372,-0.0661473461843,-0.148094357891,0,-0.0144054030948,0.0237667778063,-0.0774459031769,-0.0420830835464,-0.00911227617907,0.00390313288145,-0.0130154090605,0.0350083813371,23.9036753122,"validation",234.019666667,-0.0290559625331,0.922554096823,0.970944037467,94372659.4,110119556,0.961442416277,4714928301,-0.148259128469,264.537890557,228.051109443,-0.0227783711816,,,,,,,,,,,,,,,,,,,,,,,,-0.000672703955185,0.00807575446051,-0.0280526102279,-0.0368010686436,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-12T14:00:00.000+09:00",220.08,225.34,217.1501,218.89,123043812,-0.0366605052372,-0.0783190871195,-0.0852522044381,31.9466811982,236.461394485,240.035078588,-3.57368410356,-0.00524093805238,-3.5684431655,245.2745,237.5632,8.10569694974,0.0240149924538,0.17659826594,0.795978180497,,,,,"",,,0,0.00465987482297,-0.0460962127096,-0.140527205446,0,-0.0314232902033,0.0360439221899,-0.107571312958,-0.0786030833058,-0.0163263927249,-2.39432502735e-05,-0.0163024494746,0.0370309148419,24.0166203656,"validation",233.420333333,-0.0622496469174,0.892428687042,0.937750353083,100483634,108957429.2,1.12928336235,4591884489,-0.273434658093,266.93202569,223.61697431,-0.109130063564,,,,,,,,,,,,,,,,,,,,,,,,-0.00599148909368,-0.0163733810749,-0.0306690161435,-0.0202871241624,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-16T14:00:00.000+09:00",215.1,223.49,212.18,219.91,115355046,0.00465987482297,-0.0854231648991,-0.124039036049,33.1093063952,233.915026102,238.544332026,-4.62930592372,-0.930053935185,-3.69925198853,243.7175,237.8482,8.33457573904,0.0208231362576,0.197862166492,0.654510790965,,,,,"",,,0,-0.0198262925742,-0.0489745805102,-0.163203128553,0,-0.0173146329206,0.0516697884782,-0.0976848195144,-0.0754186914175,-0.0210509113897,-0.00422924803413,-0.0168216633556,0.0378999396982,23.9567436585,"validation",233.040833333,-0.056345633276,0.902315180486,0.943654366724,106521327.2,106683719.55,1.08128069106,4707239535,-0.300574887952,267.828736281,219.606263719,0.00629864594036,,,,,,,,,,,,,,,,,,,,,,,,-0.0112431165602,-0.00567633271685,0.0159029913832,0.0103362075398,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-17T14:00:00.000+09:00",214.86,215.67,212.01,215.55,103164400,-0.0198262925742,-0.0826098059244,-0.149704142012,30.6953263416,231.089637471,236.841048172,-5.75141070107,-1.89432528836,-3.8570854127,241.82,237.789,8.30353461482,0.0206743406794,0.219832224143,-0.164533735845,,,,,"",,,0,-0.0170262120158,-0.0358153560659,-0.124518673162,0,-0.0229639397936,0.0166431722068,-0.108634521545,-0.0935240906854,-0.0266824899145,-0.0087883335113,-0.0178941564032,0.0385225451859,23.8250272915,"validation",232.964833333,-0.0747530564341,0.891365478455,0.925246943566,107813074.4,105045301.45,0.982094378101,4604075135,-0.4190697208,268.399914221,215.240085779,0.00582985743488,,,,,,,,,,,,,,,,,,,,,,,,-0.0246998106174,-0.0254787501609,0.0048735180432,0.00565245758662,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-18T14:00:00.000+09:00",216.88,217.45,208.74,211.88,108595431,-0.0170262120158,-0.0942976831666,-0.159473183116,28.7923846204,228.134308629,234.992081641,-6.85777301151,-2.88701483299,-3.97075817852,239.81,237.6274,8.33256785662,0.0207616863765,0.242942578425,0.352939549361,,,,,"",,,0,0.00146309231641,-0.138049839532,-0.0539456296017,0,0.00617026212016,0.0404082579448,-0.116467203203,-0.108351982978,-0.0323663064542,-0.0136257071597,-0.0187405992945,0.0393268258289,23.8591599695,"validation",232.963,-0.0904993496821,0.883532796797,0.909500650318,111206460.2,104654248.5,1.03765907793,4495479704,-0.416899006255,268.940029866,210.679970134,0.0205978138646,,,,,,,,,,,,,,,,,,,,,,,,0.00169957715834,0.00873897125023,-0.0187257891741,-0.025765183266,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-19T14:00:00.000+09:00",209.99,213.19,207.56,212.19,102260343,0.00146309231641,-0.0661473461843,-0.175064147422,29.1917015326,225.681338071,233.303038556,-7.62170048538,-3.83395196347,-3.78774852191,237.5585,237.4858,8.13952729544,0.0198371388781,0.255392592795,-0.194316856654,,,,,"",,,0,-0.0159762477025,-0.136387200151,-0.0576841509967,0,-0.00892014347744,0.026571644327,-0.106788433165,-0.106515000055,-0.035919225625,-0.0180684856189,-0.0178507400062,0.0383596177739,23.8005146016,"validation",232.964833333,-0.0891758341209,0.893211566835,0.910824165879,110483806.4,104430397.2,0.979220090527,4597740047,-0.419936193635,267.893840628,207.223159372,0.0818655819408,,,,,,,,,,,,,,,,,,,,,,,,0.0134014196489,0.00278462032773,-0.0119383273325,-0.00132152801132,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-22T14:00:00.000+09:00",212.26,217.8,206.27,208.8,117952527,-0.0159762477025,-0.0460962127096,-0.155134741442,27.3832809864,223.084209137,231.487998663,-8.40378952632,-4.74791947604,-3.65587005028,235.6415,237.2182,8.38170391719,0.018705861105,0.275363456388,1.30928650055,,,,,"",,,0,0.00162835249042,-0.0855842911877,-0.072030651341,0,0.000329893020406,0.0543380932183,-0.113908203776,-0.119797722097,-0.0402480341299,-0.0227390779504,-0.0175089561795,0.0401422601398,23.927169644,"validation",232.836166667,-0.103232100969,0.886091796224,0.896767899031,109465549.4,104073174.2,1.1333614825,4479787520,-0.417945170159,268.085028954,203.197971046,0.0863350741235,,,,,,,,,,,,,,,,,,,,,,,,-0.00339299724193,-0.00353637841622,-0.0125832504606,-0.0124398692863,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-23T14:00:00.000+09:00",211.3,215.65,207.7516,209.14,106605946,0.00162835249042,-0.0489745805102,-0.178231827112,27.8659442841,220.938946193,229.832591355,-8.89364516209,-5.57706461325,-3.31658054884,233.3735,236.9588,8.34718220882,0.0167505893459,0.284406857536,0.254410944962,,,,,"",,,0,-0.0062637467725,-0.0839150808071,-0.068709955054,0,0.0119731800766,0.0378275862069,-0.103839981832,-0.11739931161,-0.0425248405952,-0.0266666568483,-0.015858183747,0.0399119355877,23.827653731,"validation",232.7815,-0.101560905828,0.896160018168,0.898439094172,107715729.4,103923760.15,1.02580916863,4586393466,-0.419983788953,266.560011884,200.186988116,0.134889317609,,,,,,,,,,,,,,,,,,,,,,,,0.00578651571408,0.000500184591933,-0.00415816322366,0.00112816789849,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-24T14:00:00.000+09:00",211.88,212.73,206.77,207.83,123369932,-0.0062637467725,-0.0358153560659,-0.17704126079,27.1180450424,218.92218524,228.202769773,-9.28058453299,-6.3177685972,-2.9628159358,231.138,236.9158,8.1766691939,0.0167617705987,0.291945553911,1.62318920169,,,,,"",,,0,-0.12125294712,-0.0988307751528,-0.0501371313092,0,0.0131012718753,0.0284976570718,-0.100840190709,-0.122768511007,-0.044654691493,-0.0303987326045,-0.0142559588885,0.0393430649757,23.9674184147,"validation",232.816,-0.107320802694,0.899159809291,0.892679197306,111756835.8,105423752.05,1.17022900059,4463023534,-0.428236384801,264.87785572,197.39814428,0.154592476721,,,,,,,,,,,,,,,,,,,,,,,,-0.003598791258,-0.00464224922927,-0.00266495551449,-0.00162149754323,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-25T14:00:00.000+09:00",189.7,193,180.06,182.63,198076787,-0.12125294712,-0.138049839532,-0.288297416313,17.4279281248,213.338772126,224.827009049,-11.4882369229,-7.35186226234,-4.13637466058,227.439,236.2754,9.57619282291,0.028717218811,0.331890234288,3.88181053073,,,,,"",,,0,0.00339484203033,0.0341126868532,0.0511416525215,1,-0.0872347591782,0.0622624260213,-0.197015463487,-0.227046065735,-0.0629044347748,-0.0402555016281,-0.0226489331467,0.0524349385255,24.3116275748,"validation",232.404833333,-0.214172969725,0.802984536513,0.785827030275,129653107,110982972.3,1.78474934393,4264946747,-0.535169888399,265.181391498,189.696608502,-0.0936163319459,,,,,,,,,,,,,,,,,,,,,,,,0.000263190926796,-0.0149125219741,-0.121516138047,-0.106340425146,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-26T14:00:00.000+09:00",185.5,186.78,182.1,183.25,107343231,0.00339484203033,-0.136387200151,-0.299074357405,18.2023671104,208.709730261,221.747230601,-13.0375003404,-8.48898987796,-4.54851046246,223.5295,235.4662,9.22646476413,0.027957316793,0.349138892427,-0.164173199806,,,,,"",,,0,0.0419099590723,0.0254297407913,0.0881309686221,1,0.0157148332695,0.0256255817774,-0.180197692027,-0.221756668261,-0.0711459773011,-0.0463246378061,-0.024821339495,0.0503490573759,23.7023933657,"validation",232.169666667,-0.210706537891,0.819802307973,0.789293462109,130669684.6,111025415.9,0.966834756977,4372289978,-0.534583012537,262.550921027,184.508078973,-0.0161203633728,,,,,,,,,,,,,,,,,,,,,,,,0.00332747718937,0.0163886663268,6.73648409599e-05,-0.0129938242964,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-29T14:00:00.000+09:00",185.63,191.48,183.67,190.93,125013148,0.0419099590723,-0.0855842911877,-0.245872501777,27.2984034666,205.974387144,219.464472779,-13.4900856351,-9.4892090294,-4.00087660575,220.417,234.5366,9.15528870955,0.0305350923106,0.353832322509,0.592904181831,,,,,"",,,0,0.00345676425915,-0.0516943382391,0.046090190122,0,0.0129877216917,0.042619372442,-0.133778247594,-0.185926631494,-0.0706546149644,-0.0496999373037,-0.0209546776607,0.0479510224142,23.8958363425,"validation",232.0045,-0.17704182462,0.866221752406,0.82295817538,132081808.8,111595076.15,1.12023892373,4497303126,-0.424934937866,259.412329515,181.421670485,0.121916260658,,,,,,,,,,,,,,,,,,,,,,,,0.00891243302563,-0.0216186517605,0.0329975260467,0.0635286108329,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-30T14:00:00.000+09:00",195.33,196.3593,190.61,191.59,109982327,0.00345676425915,-0.0839150808071,-0.228952028332,28.0389904893,203.761404506,217.399697017,-13.6382925112,-10.3190257258,-3.31926678548,217.5725,233.5116,8.91200380173,0.0307296762867,0.355657230292,-0.0918692666141,,,,,"",,,0,-0.0224437601127,-0.033874419333,0.0545435565531,0,0.023045095061,0.0301120829623,-0.11941996346,-0.179526841493,-0.0711847826674,-0.0538599390666,-0.0173248436008,0.0465160175465,23.7711879194,"validation",231.77,-0.173361522199,0.88058003654,0.826638477801,132757085,112049613.6,0.981550256769,4607285453,-0.32911270566,256.263116369,178.881883631,0.164227370374,,,,,,,,,,,,,,,,,,,,,,,,-0.000735808689741,-0.000341821910784,0.00419257294889,0.00379858616994,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-01-31T14:00:00.000+09:00",186.995,193.97,185.8459,187.29,103221430,-0.0224437601127,-0.0988307751528,-0.246075195234,26.1686419773,201.227342274,215.16934909,-13.9420068157,-11.0436219438,-2.89838487198,214.516,232.5856,8.85572495874,0.0306707682062,0.355350049837,-0.388693079761,,,,,"",,,0,0.00838272198195,0.00154840087565,0.0779005819852,1,-0.0239835064461,0.0424035701237,-0.126918271831,-0.194748084146,-0.0744407433165,-0.0589653582346,-0.0154753850819,0.0472834906228,23.6850452623,"validation",231.249666667,-0.190096129868,0.873081728169,0.809903870132,128727384.6,111977976.95,0.921801168511,4504064023,-0.328683513066,252.630135645,176.401864355,0.142835925059,,,,,,,,,,,,,,,,,,,,,,,,-0.000688327643958,-0.0239601397064,-0.0217554324688,0.00151637959368,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-01T14:00:00.000+09:00",188.5,189.88,184.28,188.86,91843275,0.00838272198195,0.0341126868532,-0.20796812749,28.0556457321,199.324674232,213.220508417,-13.8958341846,-11.6140643919,-2.28176979269,212.0365,231.6768,8.62317317598,0.0303877681458,0.358574586562,-0.817669599147,,,,,"",,,0,-0.00503018108652,0.00370644922165,0.0729641003918,1,0.0064605691708,0.0299001548401,-0.109304294308,-0.184812635534,-0.0735774339967,-0.0614956284652,-0.0120818055316,0.0456590764375,23.5766001496,"validation",230.731333333,-0.18147224622,0.890695705692,0.81852775378,107480682.2,110516010.75,0.831040447232,4595907298,-0.236698926902,250.051950162,174.021049838,0.195169991393,,,,,,,,,,,,,,,,,,,,,,,,0.0181691488893,-0.000638106200891,-0.00978642690735,0.00902082818284,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-02T14:00:00.000+09:00",185.04,188.69,182,187.91,110612672,-0.00503018108652,0.0254297407913,-0.21022989955,27.5960380501,197.568570504,211.345655942,-13.7770854373,-12.046668601,-1.73041683632,209.5355,230.723,8.49723223484,0.0303522711991,0.357454126911,-0.0132883925757,,,,,"",,,0,-0.0364536214145,0.0301208025118,0.00122399020808,1,-0.0202266228953,0.035423064704,-0.103206855163,-0.185560173888,-0.0733174681355,-0.0641087148157,-0.00920875331979,0.045219691527,23.7575083404,"validation",230.208666667,-0.18374054843,0.896793144837,0.81625945157,108134570.4,110915180.2,0.997272616792,4485294626,-0.239445949167,246.985164605,172.085835395,0.211272447587,,,,,,,,,,,,,,,,,,,,,,,,0.0286533514785,0.0200818799845,-0.033683532565,-0.025112061071,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-05T14:00:00.000+09:00",184.26,184.68,175.01,181.06,134294447,-0.0364536214145,-0.0516943382391,-0.237610004632,24.48173512,195.028790427,209.10227402,-14.0734835933,-12.4520315995,-1.62145199384,206.714,229.5202,8.81171564663,0.0307511286347,0.358963599256,0.929816862578,,,,,"",,,0,0.0223130453993,0.0390478294488,-0.00176736993262,1,-0.0194241924325,0.0514608057049,-0.124103834283,-0.211136971822,-0.0777282867188,-0.0687729570279,-0.00895532969092,0.048667379027,23.914373781,"validation",229.523333333,-0.21114774097,0.875896165717,0.78885225903,109990830.2,113005455.6,1.18838905863,4351000179,-0.253514008221,243.815400728,169.612599272,0.154271813241,,,,,,,,,,,,,,,,,,,,,,,,-0.00917673239501,-0.00832136676608,-0.0272768890195,-0.0281322546484,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-06T14:00:00.000+09:00",177.21,186.49,177.11,185.1,122675954,0.0223130453993,-0.033874419333,-0.230193387399,29.5327312441,193.501284207,207.324327796,-13.8230435891,-12.7262339974,-1.0968095917,203.9465,228.538,8.85230738616,0.0312296979024,0.341357142113,0.35336058733,,,,,"",,,0,0.0133981631551,-0.00583468395462,-0.0462452728255,0,-0.0212636695018,0.0518060311499,-0.0924090386449,-0.190069047598,-0.0746787876234,-0.0687532900994,-0.00592549752402,0.0478244591365,23.8459531362,"validation",228.9065,-0.191372896794,0.907590961355,0.808627103206,112529555.6,114880924.3,1.06785312486,4473676133,-0.23304998165,238.755797192,169.137202808,0.229289277286,,,,,,,,,,,,,,,,,,,,,,,,-0.00583102754977,-0.0011881335165,0.0281440729491,0.0235011789158,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-07T14:00:00.000+09:00",188.18,189.79,182.68,187.58,111535217,0.0133981631551,0.00154840087565,-0.20165134491,32.5165820362,192.590317406,205.861784997,-13.2714675905,-12.835280716,-0.43618687446,201.5775,227.5806,8.72785685858,0.0316250260442,0.321569093491,-0.188503038594,,,,,"",,,0,0.0105554963216,0.00602409638554,-0.047606354622,1,0.016639654241,0.0384116693679,-0.0694397936278,-0.17576454232,-0.0707509734005,-0.0684256355476,-0.00232533785297,0.0465287176595,23.7640563677,"validation",228.533166667,-0.179200101517,0.930560206372,0.820799898483,114192313,115622401.95,0.964650579117,4585211350,-0.141503315742,233.988046972,169.166953028,0.284059491309,,,,,,,,,,,,,,,,,,,,,,,,0.0129570685506,0.00605925430281,0.000441094604473,0.00733890885224,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-08T14:00:00.000+09:00",189,191.6171,185.58,189.56,83034043,0.0105554963216,0.00370644922165,-0.189706762418,34.8871613241,192.124114728,204.654245367,-12.530130639,-12.7742507006,0.244120061647,199.3585,226.6502,8.53565994011,0.0319391666232,0.292514214175,-1.44651443377,,,,,"",,,0,0.0211542519519,0.0574488288668,-0.0750158261237,1,0.00757010342254,0.0321841347692,-0.0491501491032,-0.163645123631,-0.0661011323009,-0.0673889570616,0.00128782476074,0.0450288032291,23.4794668355,"validation",228.115,-0.169015628082,0.950849850897,0.830984371918,112430466.6,115192679,0.720827432097,4668245393,-0.0662179755364,228.516097483,170.200902517,0.33197346754,,,,,,,,,,,,,,,,,,,,,,,,0.00411560480997,0.018055966105,0.0064398915116,-0.00750046978347,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-09T14:00:00.000+09:00",190.18,194.12,189.48,193.57,84476347,0.0211542519519,0.0301208025118,-0.148094357891,39.5208510664,192.346558616,203.833190155,-11.4866315386,-12.5167268682,1.0300953296,197.676,225.5872,8.25739851581,0.0323189259167,0.265822751602,-1.28060262176,,,,,"",,,0,-0.0281035284393,0.0329596528388,-0.0816242186289,1,0.00327073222199,0.0244777379194,-0.0207713632409,-0.141928265433,-0.0593409698745,-0.064662534836,0.0053215649615,0.0426584621368,23.5176213402,"validation",227.612666667,-0.149564025435,0.979228636759,0.850435974565,107203201.6,114122815.75,0.740223122299,4752721740,0.0165582310389,223.949389123,171.402610877,0.421860099951,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-12T14:00:00.000+09:00",192.11,194.73,187.28,188.13,95498597,-0.0281035284393,0.0390478294488,-0.140527205446,35.7989112126,191.697857291,202.669990884,-10.9721335934,-12.2078082133,1.23567461981,196.138,224.467,8.19972719326,0.0319840469622,0.251648238087,-0.737151640342,,,,,"",,,0,-0.0218465954393,0.0299261149205,-0.0562908627013,1,-0.0075424910885,0.0384873689105,-0.0408283963332,-0.161881256488,-0.0583220836307,-0.0648902791328,0.00656819550208,0.0435854313148,23.6117553275,"validation",226.791333333,-0.170470946862,0.959171603667,0.829529053138,99444031.6,112745555,0.847027601221,4657223143,0.0289761552019,220.816891061,171.459108939,0.337756081094,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-13T14:00:00.000+09:00",183.99,187.26,182.1087,184.02,86759478,-0.0218465954393,-0.00583468395462,-0.163203128553,33.2510485588,190.516648477,201.288510078,-10.7718616012,-11.9206188908,1.14875728967,194.3435,223.3458,8.04412525088,0.0320224650051,0.232976964622,-1.0207124236,,,,,"",,,0,0.0254863601782,0.0584175633083,-0.0790131507445,1,-0.0220060596396,0.0273815978313,-0.0531198625115,-0.176075842931,-0.058536363445,-0.0647789310446,0.00624256759958,0.0437133205678,23.4936946747,"validation",225.811,-0.185070700719,0.946880137489,0.814929299281,92260736.4,111315776.6,0.779399656095,4570463665,-0.0614359770814,216.982279362,171.704720638,0.271995215932,,,,,,,,,,,,,,,,,,,,,,,,0.0111894730415,0.0224660649907,-0.0330360684808,-0.04431266043,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-14T14:00:00.000+09:00",185.3,188.89,183.35,188.71,81202987,0.0254863601782,0.00602409638554,-0.124518673162,38.619537417,190.238702557,200.356768591,-10.1180660334,-11.5601083193,1.44204228595,193.0015,222.3434,7.86525916153,0.0327240988382,0.212803435723,-1.16563680563,,,,,"",,,0,0.0622118594669,0.0461024852949,-0.138890360871,1,0.00695576567764,0.0301054233236,-0.02223557848,-0.151267813661,-0.0536170104043,-0.0612585889425,0.00764157853822,0.0416790798661,23.4526740354,"validation",225.063,-0.161523662263,0.97776442152,0.838476337737,86194290.4,110217705.95,0.736750835994,4651666652,0.0215897784253,213.53719115,172.46580885,0.395511186629,,,,,,,,,,,,,,,,,,,,,,,,-0.0110279132259,0.00964325859315,0.0365142734042,0.0158431015851,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-15T14:00:00.000+09:00",189.16,200.88,188.8595,200.45,120831762,0.0622118594669,0.0574488288668,-0.0539456296017,49.5564178754,191.809671395,200.363674621,-8.55400322637,-10.9588873008,2.40488407438,192.43,221.6408,8.17274064999,0.0358082494091,0.19726222337,0.400177525669,,,,,"",,,0,-0.00249438762784,-0.0423048141681,-0.183986031429,0,0.00238461130836,0.0636982671824,0.0416774931144,-0.0956087507354,-0.0426739996327,-0.0546714257957,0.011997426163,0.0407719663257,23.9104745785,"validation",224.498833333,-0.107122308728,1.04167749311,0.892877691272,93753834.2,110829522.5,1.09024887299,4772498414,0.124975143694,211.409584822,173.450415178,0.711279647985,,,,,,,,,,,,,,,,,,,,,,,,-0.00252631257585,0.0069260517989,0.0647381720428,0.055285807668,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-16T14:00:00.000+09:00",202.06,203.17,197.4,199.95,111346705,-0.00249438762784,0.0329596528388,-0.0576841509967,49.154705696,193.062029642,200.333032056,-7.27100241486,-10.2213103236,2.95030790871,191.818,220.8654,8.00111631785,0.0357989421117,0.178152194282,0.00252294435853,,,,,"",,,0,-0.0309577394349,-0.00275068767192,-0.130782695674,0,0.00803192816164,0.0287852332252,0.0423943529804,-0.0946974944921,-0.0363641031001,-0.0511193314507,0.0147552283506,0.0400155854856,23.8262266952,"validation",223.904666667,-0.106986008926,1.04239435298,0.893013991074,99127905.8,111283840.6,1.00056490142,4661151709,0.0284909568443,208.904398801,174.731601199,0.737967054806,,,,,,,,,,,,,,,,,,,,,,,,0.0133751625985,-0.0018738143178,-0.0158695502264,-0.000620573310034,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-20T14:00:00.000+09:00",196.13,198.6,189.13,193.76,104545762,-0.0309577394349,0.0299261149205,-0.072030651341,44.3604981091,193.169409697,199.846140793,-6.67673109628,-9.51239447811,2.83566338184,191.066,219.9532,8.20246515229,0.036231429244,0.159698339326,-0.243596377014,,,,,"",,,0,0.00521263418662,0.0308113129645,-0.115813377374,1,-0.019104776194,0.0473618404601,0.0140998398459,-0.119085332698,-0.0344587690766,-0.0490936956963,0.0146349266197,0.0423331190766,23.7317557272,"validation",223.114,-0.131565029536,1.01409983985,0.868434970464,100937338.8,110613502.35,0.945144668408,4556605947,0.0347238019627,206.322461451,175.809538549,0.588290460035,,,,,,,,,,,,,,,,,,,,,,,,-0.00838351503212,0.00896944564166,-0.0225742244027,-0.0399271850765,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-21T14:00:00.000+09:00",193.36,199.44,191.95,194.77,103844008,0.00521263418662,0.0584175633083,-0.068709955054,45.2979961706,193.415654359,199.470130364,-6.05447600512,-8.82081078351,2.7663347784,190.3475,218.9958,8.15157478427,0.0362629665424,0.13622998667,-0.265910392388,,,,,"",,,0,0.0135544488371,0.0373260769112,-0.0981157262412,1,-0.00206440957886,0.0386560693642,0.0232338223512,-0.110622212846,-0.0310852595632,-0.0452883441162,0.014203084553,0.0418523118769,23.7302197833,"validation",222.456666667,-0.124458696076,1.02323382235,0.875541303924,104354244.8,110475405.45,0.939973993098,4660449955,0.0335171836203,203.313018694,177.381981306,0.670548518129,,,,,,,,,,,,,,,,,,,,,,,,-0.00168561097754,-0.00242446632878,0.00689824516416,0.0076371005154,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-22T14:00:00.000+09:00",194,198.32,191.36,197.41,92739461,0.0135544488371,0.0461024852949,-0.0501371313092,47.7750335001,194.030169073,199.317528115,-5.2873590419,-8.11412043519,2.82676139329,189.8265,218.0672,8.06646229968,0.0364270525603,0.113410504418,-0.647144145122,,,,,"",,,0,-0.0275568613545,0.0226432298262,-0.124563092042,1,-0.00395338091082,0.0357344560251,0.0399496382223,-0.0947285974232,-0.0267836433914,-0.0411028845306,0.0143192411392,0.0408614675026,23.6305874093,"validation",221.822666667,-0.110054878672,1.03994963822,0.889945121328,106661539.6,108943881.9,0.851259009525,4753189416,0.133172178621,200.590659558,179.062340442,0.852256948571,,,,,,,,,,,,,,,,,,,,,,,,0.00413068959149,0.00699017440717,0.0094237592456,0.00656427442992,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-23T14:00:00.000+09:00",195.31,197.57,191.5,191.97,78841917,-0.0275568613545,-0.0423048141681,0.0511416525215,43.4126369747,193.713219985,198.773266773,-5.06004678819,-7.50330570579,2.4432589176,190.2935,217.1118,7.9238578497,0.0250086068259,0.107980922346,-1.55978371969,,,,,"",,,0,0.0387039641611,0.0555816012919,-0.110121373131,1,-0.0106377589788,0.0307481890482,0.00881007496315,-0.115801167878,-0.0263585288753,-0.0390858243777,0.0127272955024,0.041276542427,23.4402944649,"validation",221.0875,-0.131701249505,1.00881007496,0.868298750495,98263570.6,102982138.4,0.765588268266,4674347499,0.198772699014,200.567533823,180.019466177,0.581589180494,,,,,,,,,,,,,,,,,,,,,,,,0.00128740705709,-0.00176989116319,-0.0288442684116,-0.0257869701914,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-26T14:00:00.000+09:00",192.29,201.78,192,199.4,111747116,0.0387039641611,-0.00275068767192,0.0881309686221,50.1128339374,194.588109218,198.819691456,-4.23158223856,-6.84896101235,2.61737877379,191.101,216.3596,8.05858228901,0.0262054425725,0.109570634683,0.548861877891,,,,,"",,,0,0.00165496489468,-0.0564694082247,-0.134252758275,0,0.00166692712403,0.0509454602282,0.043427297607,-0.0783861682125,-0.0212215759205,-0.0343478486076,0.013126272687,0.0404141539068,23.8270618411,"validation",220.298833333,-0.0948658375404,1.04342729761,0.90513416246,98343652.8,103202332.65,1.08279641681,4786094615,0.200482211194,201.570528929,180.631471071,0.896340659456,,,,,,,,,,,,,,,,,,,,,,,,-0.00772950481688,-0.00134704168921,0.046433468978,0.0400510058503,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-27T14:00:00.000+09:00",204.04,205.6,198.26,199.73,108645412,0.00165496489468,0.0308113129645,0.046090190122,50.3937742801,195.379169338,198.887121719,-3.50795238071,-6.18075928602,2.67280690531,191.541,215.5684,8.00725498265,0.0247668320484,0.116142980755,0.422730188331,,,,,"",,,0,0.0115656135783,-0.0950783557803,-0.110449106293,0,0.0232698094283,0.0368104312939,0.0427532486517,-0.073472735336,-0.0175634725915,-0.0309455729536,0.013382100362,0.0400903969491,23.800566491,"validation",219.558666667,-0.0903114733192,1.04275324865,0.909688526681,99163582.8,102383945.85,1.06115671845,4894740027,0.194091416237,202.664071338,180.417928662,0.868108760199,,,,,,,,,,,,,,,,,,,,,,,,-0.00832237786542,-0.015736684344,0.00997734276011,0.0173916492387,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-28T14:00:00.000+09:00",200.42,205.3,198.44,202.04,99806173,0.0115656135783,0.0373260769112,0.0545435565531,52.4139433386,196.403912517,199.120668258,-2.7167557413,-5.48795857708,2.77120283577,192.0635,214.5882,7.92530819818,0.024844446295,0.125251639636,-0.140586300449,,,,,"",,,0,-0.000791922391606,-0.126212631162,-0.109928726985,0,0.00345466379612,0.0343463675963,0.0519437581841,-0.058475722337,-0.0134466231504,-0.0271627330087,0.0137161098583,0.0392264313907,23.7272062907,"validation",218.924666667,-0.0771254647717,1.05194375818,0.922874535228,98356015.8,101875138.15,0.979691167172,4994546200,0.19006636655,204.091634145,180.035365855,0.914715195228,,,,,,,,,,,,,,,,,,,,,,,,0.010376945201,0.0112913616398,0.00118866837729,0.000274251938507,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-02-29T14:00:00.000+09:00",204.18,205.28,198.4463,201.88,85906974,-0.000791922391606,0.0226432298262,0.0779005819852,52.2552079365,197.246387514,199.325063202,-2.07867568774,-4.80610199921,2.72742631147,192.793,213.5558,7.84733618402,0.0241764189613,0.130092344873,-0.999110565392,,,,,"",,,0,0.00376461264117,-0.11506835744,-0.129235189221,0,0.0105919619877,0.033823500297,0.0471334540154,-0.0546732985009,-0.0102965904881,-0.0238067267645,0.0135101362763,0.0388712907867,23.5764490326,"validation",218.308833333,-0.0752550095316,1.04713345402,0.924744990468,96989518.4,101009415.35,0.850484815721,4908639226,0.200266084898,205.333446723,180.252553277,0.862307667385,,,,,,,,,,,,,,,,,,,,,,,,-0.0037439344868,-0.000498036808395,0.0029520120952,-0.000293885583211,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-01T14:00:00.000+09:00",200.52,204.52,198.5,202.64,82243119,0.00376461264117,0.0555816012919,0.0729641003918,52.9835825295,198.076174051,199.570614076,-1.4944400254,-4.14376960445,2.64932957905,193.482,212.567,7.71681217088,0.0241559601512,0.135433984361,-1.17629579514,,,,,"",,,0,-0.0715554678247,-0.134721673904,-0.135313857086,0,-0.00673667525263,0.0298196948682,0.0473325684043,-0.0467005697027,-0.00737485207955,-0.0204489222486,0.013074070169,0.0380813865519,23.5366212903,"validation",217.759833333,-0.0694335273034,1.0473325684,0.930566472697,97669758.8,100529407.55,0.818100106271,4990882345,0.196447515521,206.584019081,180.379980919,0.849488118715,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-04T14:00:00.000+09:00",198.73,199.75,186.72,188.14,134334869,-0.0715554678247,-0.0564694082247,0.00122399020808,40.3392547399,196.547531889,198.723901922,-2.17637003325,-3.75028969021,1.57391965696,193.4935,211.1854,8.30275415867,0.0291990305172,0.135227548247,1.90786659618,,,,,"",,,0,-0.0393324120336,-0.0551185287552,-0.114329754438,0,-0.0192953020134,0.0643012238452,-0.0276675960691,-0.109124020884,-0.0115678220115,-0.0199335053163,0.00836568330477,0.0441307226463,23.9530326295,"validation",216.916833333,-0.132662979129,0.972332403931,0.867337020871,102187309.4,101715517.4,1.32069198913,4856547476,0.182495679858,206.576325803,180.410674197,0.295399706436,,,,,,,,,,,,,,,,,,,,,,,,0.0120763257088,0.0115996106424,-0.0836317935335,-0.0831550784672,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-05T14:00:00.000+09:00",183.05,184.59,177.57,180.74,119660758,-0.0393324120336,-0.0950783557803,-0.00176736993262,35.6618333932,194.115603906,197.391761039,-3.27615713303,-3.65546317877,0.379306045738,193.4775,209.8574,8.46470029019,0.0293872855416,0.135873667401,1.17002058761,,,,,"",,,0,-0.0232378001549,-0.0177049905942,-0.0683855261702,0,-0.0270543212501,0.0373126395238,-0.0658345285628,-0.138748502555,-0.018126353508,-0.0202249816243,0.00209862811629,0.046833574694,23.797230815,"validation",215.939666667,-0.163006951016,0.934165471437,0.836993048984,104390378.6,100983832.95,1.18494965485,4736886718,0.191063523599,206.621748742,180.333251258,0.0154724986682,,,,,,,,,,,,,,,,,,,,,,,,-0.00929973413305,-0.00756039726451,-0.0300326779005,-0.0317720147691,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-06T14:00:00.000+09:00",179.99,181.576,173.7,176.54,107920944,-0.0232378001549,-0.126212631162,-0.0462452728255,33.3016455404,191.411664844,195.847186147,-4.43552130372,-3.81147480376,-0.624046499955,193.0495,208.2982,8.42265026947,0.0293617325439,0.152041379693,0.502636464138,,,,,"",,,0,0.0119519655602,-0.0399909368982,-0.0307579018919,0,-0.00414960717052,0.0435764081,-0.0855195170151,-0.15246507171,-0.025124738324,-0.0215898652077,-0.00353487311632,0.0477095857566,23.6704569967,"validation",214.838,-0.178264552826,0.914480482985,0.821735447174,106013332.8,100246082.45,1.07656021425,4628965774,0.0774542192596,207.725256165,178.373743835,-0.0624752760587,,,,,,,,,,,,,,,,,,,,,,,,-0.00298558164113,0.00496323741588,-0.0202522185138,-0.0282010375708,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-07T14:00:00.000+09:00",174.35,180.04,173.7,178.65,102129004,0.0119519655602,-0.11506835744,-0.047606354622,35.6073162288,189.448331791,194.573320507,-5.12498871603,-4.07417758622,-1.05081112982,192.603,206.8204,8.27388953593,0.0293256513079,0.164208117633,0.156281577289,,,,,"",,,0,-0.018527847747,-0.0904002239015,-0.0769661349006,0,-0.0124051206525,0.0359125410672,-0.0724443544493,-0.136207066614,-0.0286873143914,-0.0228053601244,-0.0058819542671,0.0463134035037,23.6271759018,"validation",213.7515,-0.164216391464,0.927555645551,0.835783608536,109257738.8,99775771.8,1.02358520668,4731094778,0.073105637455,208.41648804,176.78951196,0.058825985625,,,,,,,,,,,,,,,,,,,,,,,,0.00232065993057,-0.00838434768626,0.00963130562964,0.0203363132465,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-08T14:00:00.000+09:00",181.5,182.73,174.7,175.34,85544644,-0.018527847747,-0.134721673904,-0.0750158261237,33.6425910221,187.277819208,193.148630099,-5.87081089131,-4.43350424723,-1.43730664408,191.892,205.195,8.25646885479,0.0293878696334,0.182258596224,-0.961762101041,,,,,"",,,0,0.0138587886392,-0.0671267252196,-0.0134595642751,0,0.0159529806885,0.044948222782,-0.086256852813,-0.145495747947,-0.0334824392113,-0.0252851844829,-0.00819725472839,0.0470883361172,23.4312758959,"validation",212.678166667,-0.175561823068,0.913743147187,0.824438176932,109918043.8,99901301.85,0.856291583952,4645550134,-0.0113588404654,209.378983273,174.405016727,0.026733692675,,,,,,,,,,,,,,,,,,,,,,,,0.0123620459129,0.0113624517878,-0.0308898936599,-0.0298902995348,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-11T13:00:00.000+09:00",175.445,182.87,174.8,177.77,85391528,0.0138587886392,-0.0551185287552,-0.0816242186289,36.4163639078,185.815077791,192.009472314,-6.19439452275,-4.78568230234,-1.40871222041,191.102,203.5216,8.24314965088,0.0291242136549,0.193718855501,-0.978100432057,,,,,"",,,0,-0.00129380660404,-0.0223322270349,-0.00500646903302,0,0.000598836546139,0.0460248659747,-0.0697637910645,-0.126530058726,-0.034844993659,-0.0269206407287,-0.00792435293027,0.0463697454626,23.4432480301,"validation",211.690833333,-0.160237610666,0.930236208936,0.839762389334,100129375.6,99947060.9,0.854367574505,4730941662,-0.0108958071422,209.612030362,172.591969638,0.139870931076,,,,,,,,,,,,,,,,,,,,,,,,-0.00765198574813,0.00314940791131,0.0215107743873,0.0107093807279,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-12T13:00:00.000+09:00",177.77,179.43,172.4101,177.54,87391684,-0.00129380660404,-0.0177049905942,-0.0562908627013,36.2618605906,184.5419889,190.93765955,-6.39567064969,-5.10767997181,-1.28799067788,190.5725,202.0088,8.15577467582,0.0285878083786,0.203639992048,-0.804329083575,,,,,"",,,0,-0.0453982201194,-0.0350343584544,-0.0325560437085,0,0,0.0394886651291,-0.0683860473048,-0.12112739643,-0.0360238292762,-0.0287691786178,-0.00725465065835,0.0459376741907,23.4651066231,"validation",210.661666667,-0.157226832915,0.931613952695,0.842773167085,93675560.8,99541715.25,0.877940306539,4643549978,-0.00686805776134,209.976591192,171.168408808,0.1641816442,,,,,,,,,,,,,,,,,,,,,,,,0.00825989533205,0.0157318507187,-0.00955370193609,-0.0170256573227,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-13T13:00:00.000+09:00",173.05,176.05,169.15,169.48,106524518,-0.0453982201194,-0.0399909368982,-0.0790131507445,31.2571149797,182.224759839,189.348203287,-7.12344344829,-5.51083266711,-1.61261078119,189.8455,200.4288,8.17250505612,0.0298197590751,0.224666411878,0.402802532543,,,,,"",,,0,-0.0411848005664,0.0364644795846,0.0302100542837,1,-0.0252900754759,0.0388644812437,-0.107274072865,-0.15441293866,-0.0420311744648,-0.0325161238323,-0.00951505063245,0.0482210588631,23.6166206584,"validation",209.302166667,-0.190261607421,0.892725927135,0.809738392579,93396275.6,100529967.25,1.05962949073,4537025460,-0.0166309638383,211.171453648,168.519546352,0.0225184220112,,,,,,,,,,,,,,,,,,,,,,,,0.00438509812403,0.000247271582875,-0.0497833182434,-0.0456454917023,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-14T13:00:00.000+09:00",167.77,171.17,160.51,162.5,126325696,-0.0411848005664,-0.0904002239015,-0.138890360871,27.692597992,179.190181402,187.359447488,-8.16926608596,-6.04251935088,-2.12674673509,188.535,198.7104,8.35018326639,0.0301005263871,0.259242772942,1.54885401931,,,,,"",,,0,0.00658461538462,0.0635076923077,0.0526153846154,1,-0.0100896860987,0.0628982770828,-0.138091070623,-0.182226999694,-0.0502724066829,-0.0371847344669,-0.0130876722159,0.0513857431778,23.7450520205,"validation",207.7855,-0.217943504239,0.861908929377,0.782056495761,98235614,102786102.7,1.22901533069,4410699764,-0.117217640163,212.973168098,164.096831902,-0.0326708592742,,,,,,,,,,,,,,,,,,,,,,,,0.0093519010087,-0.00270807816345,-0.0505367015751,-0.038476722403,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-15T13:00:00.000+09:00",163.16,165.1845,160.76,163.57,97146832,0.00658461538462,-0.0671267252196,-0.183986031429,29.0287240988,176.787076571,185.597266192,-8.81018962162,-6.59605340503,-2.2141362166,186.691,197.2128,8.06977731879,0.0258468523485,0.279333222739,-0.303910216721,,,,,"",,,0,0.0625420309348,0.044384667115,-0.0127774041695,1,0.00406153846154,0.0272276923077,-0.123846355743,-0.17059136121,-0.0538618916771,-0.0403255695117,-0.0135363221654,0.0493353140478,23.4889751572,"validation",206.310333333,-0.207165257517,0.876153644257,0.792834742483,100556051.6,101601856.2,0.956152137701,4507846596,-0.13023965698,212.765499343,160.616500657,0.0566357824239,,,,,,,,,,,,,,,,,,,,,,,,-0.0190969412526,-0.00795475031549,0.0256815566372,0.0145393657001,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-18T13:00:00.000+09:00",170.02,174.72,165.9,173.8,108214358,0.0625420309348,-0.0223322270349,-0.130782695674,40.3731626322,176.327526329,184.723394623,-8.39586829347,-6.95601638272,-1.43985191076,185.3835,195.9302,8.28979322459,0.0302707136429,0.279484627565,0.464576062695,,,,,"",,,0,-0.0142692750288,-0.00673187571922,-0.0960299194476,0,0.0394326588005,0.0539218683133,-0.0624839858995,-0.112949407493,-0.0483076426552,-0.0400231092216,-0.00828453343358,0.0476973142957,23.6575298272,"validation",204.92,-0.151864142104,0.9375160141,0.848135857896,105120617.6,101445238.85,1.06672682944,4616060954,-0.0222241849451,211.289419227,159.477580773,0.276431403602,,,,,,,,,,,,,,,,,,,,,,,,0.0071245369051,0.0159234945369,0.0554174940297,0.0466185363978,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-19T13:00:00.000+09:00",172.36,172.82,167.42,171.32,77271428,-0.0142692750288,-0.0350343584544,-0.115813377374,38.7558342292,175.557137663,183.730550576,-8.17341291337,-7.19949568885,-0.973917224525,184.2615,194.6068,8.15337942284,0.0298121763391,0.285446194912,-1.47491136305,,,,,"",,,0,0.0253327107168,0.0370651412561,-0.0926336679897,1,-0.00828538550058,0.0310701956272,-0.0702344222749,-0.119660772388,-0.047708457351,-0.042023673178,-0.00568478417304,0.0475915212634,23.3063679732,"validation",203.656333333,-0.158778923317,0.929765577725,0.841221076683,103096566.4,100081522.15,0.772084859822,4538789526,-0.00890095425072,210.559872022,157.963127978,0.253948647672,,,,,,,,,,,,,,,,,,,,,,,,-0.0110468233402,-0.00287317771219,-0.00322245168858,-0.0113960973166,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-20T13:00:00.000+09:00",173,176.25,170.82,175.66,83846726,0.0253327107168,0.0364644795846,-0.0981157262412,43.0549961375,175.572962638,183.132732015,-7.55976937724,-7.27155042653,-0.288218950717,183.306,193.311,7.95885232121,0.0304946933437,0.284655561084,-0.962292530397,,,,,"",,,0,-0.0161675964932,0.0237390413298,-0.146476147102,1,0.00980621060005,0.0316950735466,-0.0417116733768,-0.0913088236055,-0.0430363735469,-0.0413955961888,-0.00164077735806,0.0453082791826,23.4130513081,"validation",202.342333333,-0.131867281027,0.958288326623,0.868132718973,98561008,99081658.05,0.846238624284,4622636252,-0.0190820903405,209.39553614,157.21646386,0.353466156719,,,,,,,,,,,,,,,,,,,,,,,,0.0127890910597,-0.000515747104528,0.0125436196571,0.0258484578213,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-21T13:00:00.000+09:00",176.39,178.18,171.8,172.82,73178014,-0.0161675964932,0.0635076923077,-0.124563092042,41.0255087928,175.149429924,182.36882594,-7.21939601558,-7.26111954434,0.0417235287582,182.0765,192.0682,7.84607715541,0.0302933351262,0.281514370855,-1.4863224969,,,,,"",,,0,-0.011514870964,0.0171855109362,-0.1491146858,1,0.00415575543664,0.0363201639531,-0.050838521171,-0.100215444306,-0.0417740771646,-0.0420155048278,0.000241427663223,0.0454002844312,23.2606561691,"validation",201.013666667,-0.140257461765,0.949161478829,0.859742538235,87931471.6,98103585.7,0.745925987087,4549458238,-0.103834725584,207.705075672,156.447924328,0.319410565021,,,,,,,,,,,,,,,,,,,,,,,,0.0240582274528,0.0144034999159,-0.0402258239461,-0.0305710964091,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-22T13:00:00.000+09:00",166.69,171.2,166.3,170.83,75580637,-0.011514870964,0.044384667115,-0.110121373131,39.6163602216,174.484902244,181.514098093,-7.02919584885,-7.21473480524,0.185538956386,181.0195,190.806,7.75135735859,0.0299265402311,0.283427806666,-1.31752629621,,,,,"",,,0,0.0105367909618,0.0256980624012,-0.168471579933,1,-0.035470431663,0.0283531998611,-0.0562895157704,-0.104692724547,-0.0411473151604,-0.0422334180486,0.00108610288817,0.0453746845319,23.281379594,"validation",199.584,-0.144069664903,0.94371048423,0.855930335097,83618232.6,97940521.7,0.771699350668,4473877601,-0.102342674166,206.672479924,155.366520076,0.301397341945,,,,,,,,,,,,,,,,,,,,,,,,-0.00228686757222,-0.000342810381625,-0.00922800339179,-0.0111720605824,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-25T13:00:00.000+09:00",168.76,175.24,168.73,172.63,74228615,0.0105367909618,-0.00673187571922,-0.134252758275,41.5712989588,174.199532668,180.856016752,-6.65648408462,-7.10308466112,0.446600576492,179.681,189.7142,7.66268897584,0.0284455958974,0.272061265474,-1.25427646209,,,,,"",,,0,0.0291953889822,-0.034756415455,-0.161906968661,0,-0.012117309606,0.0381080606451,-0.0392417673544,-0.0900522997224,-0.0385592543858,-0.0411462935823,0.0025870391965,0.0443879335911,23.2738108566,"validation",198.103833333,-0.128588290821,0.960758232646,0.871411709179,76821084,96064596.65,0.772694807333,4548106216,-0.123868941993,204.123120121,155.238879879,0.355761284922,,,,,,,,,,,,,,,,,,,,,,,,-0.00399845737404,0.0107413880838,0.0145352483358,-0.000204597122032,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-26T13:00:00.000+09:00",178.58,184.25,177.38,177.67,113186227,0.0291953889822,0.0370651412561,-0.110449106293,46.7680177652,174.733450719,180.620015512,-5.8865647926,-6.85978068741,0.973215894815,178.578,188.8898,7.94535404899,0.0294685167355,0.253656978802,0.959899338189,,,,,"",,,0,0.0121573704058,-0.0522879495694,-0.0874655259751,0,0.0344667786596,0.039796095696,-0.00508461288625,-0.0593986546653,-0.0331320132414,-0.0386096734812,0.00547766023986,0.0447197278606,23.7244729438,"validation",196.845333333,-0.0974131975019,0.994915387114,0.902586802498,84004043.8,96291637.4,1.17545230361,4661292443,-0.121219033295,201.22677798,155.92922202,0.479954768403,,,,,,,,,,,,,,,,,,,,,,,,0.00713041127715,0.00262671146669,0.0220649777051,0.0265686775155,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-27T13:00:00.000+09:00",181.41,181.91,176,179.83,81804043,0.0121573704058,0.0237390413298,-0.109928726985,48.8670157636,175.517535224,180.561495844,-5.0439606203,-6.49661667399,1.45265605369,177.4675,188.0882,7.79997161692,0.0294858252494,0.224901124734,-0.760944155406,,,,,"",,,0,-0.0224656620141,-0.048490240783,-0.0536617916922,0,0.0210502617212,0.0332639162492,0.0133122966177,-0.0439059972928,-0.0280484936901,-0.0361264342656,0.00807794057551,0.0433741401152,23.411849186,"validation",195.701166667,-0.0810989885088,1.01331229662,0.918901011491,83595507.2,95391530.9,0.857560857114,4743096486,-0.131798762232,197.423820177,157.511179823,0.559191774312,,,,,,,,,,,,,,,,,,,,,,,,-0.000718148482639,-0.0052833236909,0.0128755188884,0.0174406940967,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-03-28T13:00:00.000+09:00",177.45,179.57,175.3,175.79,77654838,-0.0224656620141,0.0171855109362,-0.129235189221,45.2713821096,175.559452882,180.208051707,-4.64859882581,-6.12701310435,1.47841427854,176.163,187.293,7.56640221571,0.0296952875456,0.187521339828,-0.953802047905,,,,,"",,,0,-0.00324250526196,-0.0619489163206,-0.0426645429205,0,-0.0132347216816,0.0237446477228,-0.0021173572203,-0.0614171378535,-0.0264440458832,-0.0348541618087,0.00841011592549,0.0430422789448,23.3370745117,"validation",194.490666667,-0.0961520004388,0.99788264278,0.903847999561,84490872,94978924.1,0.817600733382,4665441648,-0.128027128284,192.680160894,159.645839106,0.488708713247,,,,,,,,,,,,,,,,,,,,,,,,-0.00337191618483,-0.00131687242798,-0.0190937458293,-0.0211487895861,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-01T13:00:00.000+09:00",176.17,176.75,170.21,175.22,81562127,-0.00324250526196,0.0256980624012,-0.135313857086,44.7708486447,175.507229361,179.838566396,-4.3313370344,-5.76787789036,1.43654085597,174.792,186.5598,7.49308777173,0.0296139159162,0.128065238194,-0.735814967152,,,,,"",,,0,-0.0490240840087,-0.0127839287753,0.107464901267,0,0.00216167017464,0.0372034814267,0.00244862465101,-0.0607837272553,-0.0247194214952,-0.032917919703,0.00819849820777,0.0427638840985,23.3829179096,"validation",193.436833333,-0.0941745841235,1.00244862465,0.905825415877,85687170,94944874.5,0.859047183216,4583879521,-0.214336385267,185.984389557,163.599610443,0.519120135062,,,,,,,,,,,,,,,,,,,,,,,,0.00044782151218,0.00767531750414,-0.00369032677414,-0.0109178227661,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-02T13:00:00.000+09:00",164.75,167.69,163.43,166.63,116650594,-0.0490240840087,-0.034756415455,-0.114329754438,37.9595035921,174.141501767,178.86015407,-4.71865230284,-5.55803277286,0.839380470019,173.7165,185.6486,7.80001007375,0.027480874045,0.114166243263,1.35978565672,,,,,"",,,0,0.0105023105083,0.0615135329773,0.0999219828362,1,-0.0597534528022,0.0243122931172,-0.0407934767279,-0.102444079837,-0.0283181438087,-0.0333555348548,0.00503739104614,0.0468103587214,23.6904694342,"validation",192.2485,-0.133257216571,0.959206523272,0.866742783429,94171565.8,94060660.75,1.24016345484,4467228927,-0.20695078362,183.632780099,163.800219901,0.142683550217,,,,,,,,,,,,,,,,,,,,,,,,0.00192877366387,-0.022861526659,-0.0509528576725,-0.0261625573497,,,0,1,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-03T13:00:00.000+09:00",164.02,168.82,163.28,168.38,82950141,0.0105023105083,-0.0522879495694,-0.0683855261702,39.9634354783,173.25511688,178.083846361,-4.82872948122,-5.41217211453,0.583442633313,173.0985,184.8402,7.63858078277,0.0265600017766,0.111204772512,-0.591325267959,,,,,"",,,0,0.0162133269985,0.0200736429505,0.0689511818506,1,-0.0156634459581,0.0332473144092,-0.02725904615,-0.0890509748421,-0.0286775714528,-0.0321426066904,0.00346503523764,0.0453651311484,23.3599736044,"validation",191.096666667,-0.118875263828,0.97274095385,0.881124736172,88124348.6,92225129.9,0.899431002048,4550179068,-0.101223847666,182.723189657,163.473810343,0.254875213228,,,,,,,,,,,,,,,,,,,,,,,,-0.0167770852402,-0.013044112204,0.0272793957485,0.0235464227124,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-04T13:00:00.000+09:00",170.07,177.19,168.01,171.11,123161960,0.0162133269985,-0.048490240783,-0.0307579018919,43.0536111067,172.925098898,177.567265149,-4.64216625081,-5.25817094179,0.616004690972,172.827,184.0796,7.74868215543,0.0264621376198,0.110247832458,1.80014781695,,,,,"",,,0,-0.0362924434574,0.0203962363392,0.0520133247618,1,0.0100368214752,0.0545195391377,-0.00993479028161,-0.0704564764374,-0.0271297191912,-0.030729769983,0.00360005079173,0.0452848001603,23.7713174197,"validation",189.941,-0.0991413123022,0.990065209718,0.900858687698,96395932,92987180.7,1.32450472283,4673341028,0.0238609524807,182.35390107,163.30009893,0.409886751874,,,,,,,,,,,,,,,,,,,,,,,,0.0129406679793,0.00334106095732,0.00327265901913,0.0128722660411,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-05T13:00:00.000+09:00",169.08,170.86,160.51,164.9,143157603,-0.0362924434574,-0.0619489163206,-0.0769661349006,38.2328299962,171.690468299,176.628949212,-4.9384809136,-5.19423293615,0.255752022553,172.1395,183.221,7.95234771575,0.0273367832766,0.11303848518,2.4106420939,,,,,"",,,0,0.0489993935719,0.0372953305033,0.0987871437235,1,-0.0118637134007,0.0604874057624,-0.0420560069014,-0.0999939963214,-0.0299483378629,-0.0314992900919,0.00155095222894,0.0482252742011,23.8847959298,"validation",188.773333333,-0.126465602486,0.957943993099,0.873534397514,109496485,95038610.65,1.50630993047,4530183425,-0.105699857998,181.86869416,162.41030584,0.127949659496,,,,,,,,,,,,,,,,,,,,,,,,-0.0101349380015,-0.0120172159928,-0.026157505456,-0.0242752274647,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-08T13:00:00.000+09:00",169.34,174.5,167.79,172.98,104423320,0.0489993935719,-0.0127839287753,-0.0134595642751,46.609580929,171.888857791,176.358656678,-4.46979888684,-5.04934612629,0.579547239443,172.0215,183.028,8.07003716463,0.0293810694168,0.111936952167,0.423390428863,,,,,"",,,0,0.0225459590704,-0.066481674182,0.0681003584229,0,0.026925409339,0.0406913280776,0.00557197792136,-0.0548987040234,-0.0258399750656,-0.0291903464348,0.00335037136919,0.0466530070796,23.6171395611,"validation",187.757333333,-0.0787044269909,1.00557197792,0.921295573009,114068723.6,95982544.45,1.08794073546,4634606745,-0.00570071832473,181.649281209,162.393718791,0.549777824155,,,,,,,,,,,,,,,,,,,,,,,,0.00126740377495,-0.0134358986117,0.0477319897969,0.0624352921836,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-09T13:00:00.000+09:00",172.91,179.22,171.92,176.88,103232675,0.0225459590704,0.0615135329773,-0.00500646903302,50.1254660709,172.656725823,176.397274702,-3.74054887857,-4.78758667674,1.04703779817,171.977,182.9006,8.01503451001,0.0296493751576,0.110814924782,0.320447661633,,,,,"",,,0,-0.0289461781999,-0.111770691995,0.00525780189959,0,-0.000404671060238,0.0422014105677,0.0285096262872,-0.03291733324,-0.0211473817196,-0.0270668627134,0.00591948099374,0.0453134017979,23.6279675157,"validation",186.918333333,-0.053704380701,1.02850962629,0.946295619299,111385139.8,96874601.8,1.06563199313,4737839420,0.00356014779511,181.50580916,162.44819084,0.757272441807,,,,,,,,,,,,,,,,,,,,,,,,-0.00459588247199,-0.00144090544639,0.0271418415424,0.0239868645168,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-10T13:00:00.000+09:00",173.04,174.93,170.01,171.76,84532407,-0.0289461781999,0.0200736429505,-0.0325560437085,45.8561439952,172.518768004,176.053772872,-3.53500486778,-4.53707031495,1.00206544718,171.688,182.5172,7.93324633073,0.0303233173812,0.106945617971,-0.612436308228,,,,,"",,,0,0.0165346995808,-0.0949580810433,0.0172333488589,0,-0.0217096336499,0.027815468114,0.000419365360421,-0.0589380069385,-0.0205810716568,-0.0264151741672,0.00583410251034,0.0461879735138,23.3987436872,"validation",186.132833333,-0.0772181515531,1.00041936536,0.922781848447,111701593,96731637.95,0.873885822586,4653307013,0.00504335251981,180.868639629,162.507360371,0.503921295406,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-11T13:00:00.000+09:00",172.55,175.88,168.51,174.6,94515987,0.0165346995808,0.0203962363392,0.0302100542837,48.4775257282,172.838957542,175.946085993,-3.10712845057,-4.25108194207,1.14395349151,171.944,182.1774,7.89301444996,0.0287738408967,0.107076611866,-0.0815953310222,,,,,"",,,0,-0.020332187858,-0.141294387171,-0.0150630011455,0,0.00459944108058,0.0429087098277,0.015446889685,-0.0415935236753,-0.0177956955932,-0.0243475483509,0.00655185275777,0.0452062683274,23.5267771962,"validation",185.377666667,-0.0581389703542,1.01544688969,0.941861029646,105972398.4,96131211.4,0.983197710957,4747823000,0.109640530339,181.149590475,162.738409525,0.644260164902,,,,,,,,,,,,,,,,,,,,,,,,0.000665395022845,-0.00143134767784,0.015869304558,0.0179660472587,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-12T13:00:00.000+09:00",172.34,173.8099,170.3644,171.05,64722669,-0.020332187858,0.0372953305033,0.0526153846154,45.5113588201,172.563733305,175.583412956,-3.01967965132,-4.00480148392,0.9851218326,172.3715,181.8526,7.63177056068,0.0275452622341,0.0945001006644,-1.44166067863,,,,,"",,,0,-0.0559485530547,-0.140309850921,-0.015083308974,0,-0.0129438717068,0.0197336769759,-0.00766658061222,-0.0594030550017,-0.0176537834044,-0.023413045799,0.00575926239462,0.0446171912346,23.1275779806,"validation",184.636,-0.0735826166078,0.992333419388,0.926417383392,90285411.6,93051060.05,0.695560791733,4683100331,0.146371554958,180.516062051,164.226937949,0.418872249254,,,,,,,,,,,,,,,,,,,,,,,,-0.00928717084848,0.00276191586062,-0.0110450170095,-0.0230941037186,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-15T13:00:00.000+09:00",170.24,170.69,161.38,161.48,100245310,-0.0559485530547,-0.066481674182,-0.0127774041695,38.646473608,170.858543566,174.5387157,-3.68017213452,-3.93987561404,0.259703479521,172.267,181.305,7.77735837777,0.0303598826925,0.100223558358,0.357440874462,,,,,"",,,0,-0.0270621748823,-0.12032449839,0.0644661877632,0,-0.00473545746858,0.0544285296697,-0.062617912891,-0.10934612945,-0.0227902658814,-0.0243985361286,0.00160827024722,0.048162982275,23.5075121361,"validation",183.796,-0.121417223443,0.937382087109,0.878582776557,89449809.6,93205983.95,1.07552440038,4582855021,0.0402379878529,180.899605864,163.634394136,-0.124782375691,,,,,,,,,,,,,,,,,,,,,,,,-0.00424711576467,-0.00935535230746,-0.05170143729,-0.0465932007472,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-16T13:00:00.000+09:00",156.742,158.19,153.75,157.11,96999956,-0.0270621748823,-0.111770691995,-0.0960299194476,35.9777610853,168.743383017,173.247699722,-4.5043167053,-4.05276383229,-0.451552873002,171.4325,180.689,7.7739756365,0.0272224295059,0.126306343672,0.224282888429,,,,,"",,,0,-0.0105658455859,-0.0791165425498,0.130099929985,0,-0.0293410948724,0.0274956650978,-0.0835460020708,-0.130494938818,-0.0286698281796,-0.0257957089446,-0.00287411923494,0.0494811000987,23.4471672799,"validation",182.878,-0.140902678288,0.916453997929,0.859097321712,88203265.8,92645263.85,1.04700393705,4485855065,-0.0702712063138,182.259006131,160.605993869,-0.161455312867,,,,,,,,,,,,,,,,,,,,,,,,-0.0227678688451,-0.0230050913869,-0.00429430603725,-0.00405708349546,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-17T13:00:00.000+09:00",157.64,158.33,153.78,155.45,82439718,-0.0105658455859,-0.0949580810433,-0.0926336679897,34.9893466283,166.698247168,171.929351595,-5.2311044265,-4.28843195113,-0.942672475362,170.639,180.1768,7.54369166247,0.027168995253,0.15091000125,-0.543769928751,,,,,"",,,0,-0.0355098102284,0.0429720167256,0.119266645224,1,0.00337343262682,0.0289606008529,-0.089012476632,-0.137236314553,-0.0336513633097,-0.0275872110076,-0.00606415230211,0.048528090463,23.2739020299,"validation",181.988833333,-0.145826712811,0.910987523368,0.854173287189,87784728,92903678.35,0.887367642102,4403415347,-0.0728572761619,183.514565852,157.763434148,-0.0898381544941,,,,,,,,,,,,,,,,,,,,,,,,-0.00975234037009,0.000264165896183,-0.000813505215804,-0.0108300114821,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-18T13:00:00.000+09:00",151.25,152.2,148.7,149.93,96098830,-0.0355098102284,-0.141294387171,-0.146476147102,31.8553205355,164.118516835,170.299769995,-6.18125316047,-4.666996193,-1.51425696747,169.3525,179.4734,7.48699940086,0.0270669416867,0.182913070809,0.134929090264,,,,,"",,,0,-0.0192089641833,0.135063029414,0.166144200627,1,-0.0270183338694,0.0225152782245,-0.114686821866,-0.164611580323,-0.041227593947,-0.031127834276,-0.010099759671,0.0499366331012,23.3910562176,"validation",181.002,-0.171666611419,0.885313178134,0.828333388581,88101296.6,93516283.55,1.02761600816,4307316517,-0.168590818107,184.840892912,153.864107088,-0.127001784827,,,,,,,,,,,,,,,,,,,,,,,,0.0195497217686,0.0271538840138,-0.055059531997,-0.0626636942422,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-19T13:00:00.000+09:00",148.97,150.94,146.22,147.05,87074500,-0.0192089641833,-0.140309850921,-0.1491146858,30.3289424051,161.492591168,168.57756481,-7.08497364252,-5.15059168291,-1.93438195962,168.064,178.6628,7.28935658651,0.0271235867482,0.216284803332,-0.382975012822,,,,,"",,,0,-0.0340020401224,0.14444066644,0.206800408024,1,-0.0064029880611,0.0314813579671,-0.125035700685,-0.176941142756,-0.0481807116118,-0.0350261250113,-0.0131545866006,0.0495705990242,23.2730472971,"validation",179.989,-0.183005628122,0.874964299315,0.816994371878,92571662.8,94211107.85,0.924248764155,4220242017,-0.174722614198,186.238844594,149.889155406,-0.0781067313073,,,,,,,,,,,,,,,,,,,,,,,,-0.0162599157399,-0.016057967627,-0.00294904844335,-0.00315099655634,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-22T13:00:00.000+09:00",140.56,144.44,138.8025,142.05,107097564,-0.0340020401224,-0.12032449839,-0.168471579933,27.8352784615,158.501423296,166.61256001,-8.11113671373,-5.74270068907,-2.36843602466,166.625,177.7126,7.35779540176,0.027719150216,0.25627392684,0.617305797517,,,,,"",,,0,0.0185146075326,0.366068285815,0.231608588525,1,-0.0441346480789,0.038337300238,-0.147486871718,-0.200675697728,-0.0571005752463,-0.0404273191768,-0.0166732560694,0.0517972221173,23.4454298984,"validation",179.312666667,-0.20780833479,0.852513128282,0.79219166521,93942113.6,95786954.2,1.11808090042,4113144453,-0.188299727772,187.97582153,145.27417847,-0.075504787149,,,,,,,,,,,,,,,,,,,,,,,,0.0144992399281,0.00464420187431,-0.0485012800505,-0.0386462419967,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-23T13:00:00.000+09:00",143.33,147.26,141.11,144.68,124545104,0.0185146075326,-0.0791165425498,-0.161906968661,31.0467623665,156.375050481,164.987925935,-8.6128754537,-6.316735642,-2.2961398117,165.2275,176.7348,7.27152430164,0.0280499127906,0.28054046765,1.40774891183,,,,,"",,,0,0.120611003594,0.266795687033,0.28974288084,1,0.00901091165083,0.0432946145723,-0.124358838571,-0.181372316035,-0.0595305187565,-0.0436600472905,-0.015870471466,0.0502593606693,23.6147028965,"validation",178.669833333,-0.190238232718,0.875641161429,0.809761767282,99451143.2,98302778.65,1.26695405471,4237689557,-0.157888039007,188.404000059,142.050999941,0.0567169342351,,,,,,,,,,,,,,,,,,,,,,,,-0.0024415845199,-0.000449268165804,0.0209561920525,0.0189638756984,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-24T13:00:00.000+09:00",162.84,167.97,157.51,162.13,181178020,0.120611003594,0.0429720167256,-0.0874655259751,47.6827934407,157.26042733,164.776227717,-7.51580038724,-6.55654859105,-0.959251796199,164.4505,176.2148,8.41570113723,0.0390819426744,0.273487449169,3.0743569841,,,,,"",,,0,0.049651514217,0.110158514772,0.110898661568,1,0.125518385402,0.0722974841028,-0.0141106290343,-0.0799297221346,-0.0463566297862,-0.0404400702587,-0.00591655952753,0.0519071185915,24.1033891244,"validation",178.189833333,-0.090127663475,0.985889370966,0.909872336525,119198803.6,101702368.3,1.78145330368,4418867577,-0.11918349103,186.93807388,141.96292612,0.44840483877,,,,,,,,,,,,,,,,,,,,,,,,0.0201027822891,0.0198594814534,0.100508221305,0.100751522141,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-25T13:00:00.000+09:00",158.96,170.88,158.36,170.18,126427521,0.049651514217,0.135063029414,-0.0536617916922,53.2824368754,159.248053895,165.176507146,-5.928453251,-6.43092952304,0.50247627204,163.968,175.938,8.70886534172,0.0406706634968,0.262747721063,0.866388700792,,,,,"",,,0,-0.0111058878834,0.0577623692561,0.0209190269127,1,-0.0195522111886,0.0772219823598,0.0378854410617,-0.0327274380748,-0.0348363688506,-0.0377889853275,0.0029526164769,0.0511744349613,23.7920364459,"validation",177.833,-0.0430347573285,1.03788544106,0.956965242671,125264541.8,103933542.2,1.21642655801,4545295098,-0.0951576285254,185.509109164,142.426890836,0.644189418307,,,,,,,,,,,,,,,,,,,,,,,,-0.0176137531533,-0.0104032566717,0.0672652673703,0.0600547708886,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-26T13:00:00.000+09:00",168.85,172.12,166.37,168.29,109815725,-0.0111058878834,0.14444066644,-0.0426645429205,51.8784802872,160.639122526,165.407136246,-4.76801371974,-6.09834636238,1.33033264264,163.593,175.5296,8.49751781731,0.0404589757954,0.256222141955,0.16912349224,,,,,"",,,0,0.153069106899,0.0766533959237,0.0650662546794,1,-0.00781525443648,0.0337877541427,0.0287114974357,-0.0412443257434,-0.0283321273976,-0.0362371285423,0.00790500114469,0.050493302141,23.6400029735,"validation",177.516333333,-0.0519745600874,1.02871149744,0.948025439913,129812786.8,105541586.55,1.04049719726,4435479373,-0.108943916098,184.551074434,142.634925566,0.612057050248,,,,,,,,,,,,,,,,,,,,,,,,0.0105416530347,0.00417223355132,-0.0216475409181,-0.0152781214347,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-29T13:00:00.000+09:00",188.42,198.87,184.54,194.05,243869678,0.153069106899,0.366068285815,0.107464901267,65.299244987,165.779257522,167.528829857,-1.74957233519,-5.22859155694,3.47901922175,164.5345,175.4016,10.0748379732,0.0526160749508,0.296301143788,3.36116845033,,,,,"",,,0,-0.055501159495,-0.0478742592115,-0.0891522803401,0,0.119614950383,0.0851506328362,0.179387909527,0.106318300403,-0.00901609036429,-0.026944558397,0.0179284680327,0.051918773374,24.5802603919,"validation",177.602833333,0.0926064430278,1.17938790953,1.09260644303,157167209.6,113656964.1,2.14566419164,4679349051,0.0419989794536,188.910380271,140.158619729,1.10542428974,,,,,,,,,,,,,,,,,,,,,,,,0.0117116472727,0.0150556709694,0.141357459626,0.138013435929,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-04-30T13:00:00.000+09:00",186.98,190.95,182.8401,183.28,127031787,-0.055501159495,0.266795687033,0.0999219828362,58.0142815828,168.471679442,168.695583201,-0.223903759434,-4.22765399744,4.003750238,165.367,175.0682,10.1559138323,0.0529751218315,0.310899524014,0.33093880923,,,,,"",,,0,-0.0179506765605,-0.0298450458315,-0.0386839807944,0,-0.0364339087864,0.0417928368977,0.108322700418,0.0469062913767,-0.00122164862196,-0.0230666411907,0.0218449925688,0.055412013489,23.8709629426,"validation",177.525666667,0.0324140922346,1.10832270042,1.03241409223,157664546.2,114176023.75,1.1125959972,4552317264,0.0372619111287,191.073260794,139.660739206,0.848417067415,,,,,,,,,,,,,,,,,,,,,,,,0.00171910814753,-0.00090833831578,-0.0572202676425,-0.0545928211792,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-01T13:00:00.000+09:00",182,185.86,179.01,179.99,92829719,-0.0179506765605,0.110158514772,0.0689511818506,55.9604478885,170.243728759,169.532206668,0.711522090626,-3.23981877982,3.95134087045,165.9475,174.7928,9.91977712997,0.0532195081661,0.31896050651,-0.567170100849,,,,,"",,,0,0.000111117284293,-0.0292794044114,-0.00666703705761,0,-0.00698384984723,0.0373745089481,0.0846201358863,0.0297334901666,0.00395312012126,-0.0179999932209,0.0219531133421,0.055112934774,23.5391786882,"validation",177.507833333,0.01398342045,1.08462013589,1.01398342045,139994886,114670002.65,0.809537951118,4459487545,-0.039544571773,192.412849327,139.482150673,0.765299728836,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-02T13:00:00.000+09:00",182.86,184.6,176.02,180.01,89148041,0.000111117284293,0.0577623692561,0.0520133247618,55.9706523805,171.746232026,170.308339507,1.43789251913,-2.30427652003,3.74216903916,166.3925,174.4976,9.82407876354,0.0531607924388,0.325610094783,-0.613246751291,,,,,"",,,0,0.00655519137826,-0.044664185323,-0.0107216265763,0,0.0159453302961,0.0476693149619,0.0818396261851,0.031590119291,0.0079878480036,-0.0128008250655,0.0207886730691,0.0545751833984,23.4988213328,"validation",177.423,0.0145809731546,1.08183962619,1.01458097315,132538990,112969306.7,0.789135063356,4548635586,-0.0551943911328,193.482038848,139.302961152,0.751342410744,,,,,,,,,,,,,,,,,,,,,,,,-0.00312400169387,-0.00166871899923,0.00323511897816,0.00177983628352,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-03T13:00:00.000+09:00",182.1,184.78,178.42,181.19,75491539,0.00655519137826,0.0766533959237,0.0987871437235,56.6094747226,173.199119407,171.114388433,2.08473097429,-1.42647502117,3.51120599546,167.207,174.1732,9.57664456614,0.0523559372514,0.332886874266,-0.873897868598,,,,,"",,,0,0.0197030741211,-0.0702025498096,-0.0270434350682,0,0.0116104660852,0.0353313704794,0.0836268816497,0.0402863356705,0.0115057728036,-0.00787281318599,0.0193785859896,0.0528541562235,23.3390773462,"validation",177.3165,0.0218451187566,1.08362688165,1.02184511876,125674152.8,109586003.5,0.688879387777,4624127125,0.0428630012043,195.037507793,139.376492207,0.751217119431,,,,,,,,,,,,,,,,,,,,,,,,-0.00261584036666,-0.00217872458155,0.00917103174492,0.0087339159598,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-06T13:00:00.000+09:00",183.8,187.56,182.2,184.76,84390253,0.0197030741211,-0.0478742592115,0.0681003584229,58.5680665532,174.977716421,172.125174475,2.85254194657,-0.570671627622,3.42321357419,167.796,174.029,9.34759852571,0.0515364633166,0.342997722189,-0.614230270825,,,,,"",,,0,-0.037616367179,-0.0696579346179,-0.054070145053,0,0.0144047684751,0.0295822065235,0.101098953491,0.0616621367703,0.015439174857,-0.0030887184868,0.0185278933438,0.0505931940123,23.4700201527,"validation",177.2365,0.0424489312303,1.10109895349,1.04244893123,93778267.8,108584350.15,0.777186149601,4708517378,0.0340337410031,196.572822896,139.019177104,0.79475109294,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-07T13:00:00.000+09:00",182.4,183.26,177.4,177.81,75045854,-0.037616367179,-0.0298450458315,0.00525780189959,53.5046694559,175.413452357,172.546272662,2.8671796947,0.116898636842,2.75028105786,167.8425,173.5972,9.20562720244,0.0521508835703,0.343635577258,-0.802141757174,,,,,"",,,0,-0.0173781002193,-0.00146223496991,-0.0158033856364,0,-0.0127733275601,0.0317168218229,0.0593860315474,0.0242676725201,0.0161249631331,0.000657435672023,0.0154675274611,0.0517722692899,23.3143254359,"validation",176.973833333,0.00472480394936,1.05938603155,1.00472480395,83381081.2,107175009.1,0.700217845841,4633471524,-0.0486904068758,196.680827188,139.004172812,0.672816889396,,,,,,,,,,,,,,,,,,,,,,,,0.02156816594,0.00655044536097,-0.059184533119,-0.04416681254,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-08T13:00:00.000+09:00",171.59,176.06,170.15,174.72,79969488,-0.0173781002193,-0.0292794044114,0.0172333488589,51.3779216602,175.306767379,172.707289502,2.59947787691,0.613414484856,1.98606339205,167.9905,173.097,9.09522525941,0.0518728530505,0.344631428266,-0.671157813014,,,,,"",,,0,-0.0157394688645,-0.00417811355311,0.0184294871795,0,-0.0349811596648,0.0332377256622,0.0400588128495,0.00937624568883,0.0148779640391,0.00351084297651,0.0113671210626,0.0520560053767,23.3603404125,"validation",176.750333333,-0.0114870127543,1.04005881285,0.988512987246,80809035,106946863.15,0.747749729581,4553502036,-0.0466610118616,196.937902975,139.043097025,0.616236679432,,,,,,,,,,,,,,,,,,,,,,,,0.00390950716072,0.00133140509148,-0.0212876073801,-0.0187095053108,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-09T13:00:00.000+09:00",175.01,175.62,171.37,171.97,65950292,-0.0157394688645,-0.044664185323,-0.0150630011455,49.4924410182,174.793418551,172.652675465,2.14074308659,0.918880205203,1.22186288139,167.859,172.4956,8.74913774088,0.0519015884204,0.343738948266,-0.962526914942,,,,,"",,,0,-0.0203523870443,0.0166889573763,0.0320404721754,1,0.0016597985348,0.0243246336996,0.0244907928678,-0.00304703424319,0.0124483519602,0.00534325873817,0.00710509322202,0.0508759536017,23.1517319078,"validation",176.5495,-0.0259389009881,1.02449079287,0.974061099012,76169485.2,105518578.4,0.625011187603,4487551744,-0.123329587996,196.708838058,139.009161942,0.571248233555,,,,,,,,,,,,,,,,,,,,,,,,-0.0119888526621,-0.00260195777263,-0.0037506162024,-0.0131375110918,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-10T13:00:00.000+09:00",173.05,173.0599,167.75,168.47,72627178,-0.0203523870443,-0.0702025498096,-0.015083308974,47.1222071278,173.820584928,172.342847652,1.47773727553,1.03065161927,0.447085656264,167.73,171.8274,8.50347790225,0.051901994268,0.343583881714,-0.816828018268,,,,,"",,,0,0.0203003502107,0.0533626164896,0.03157832255,1,0.00628016514508,0.0308768971332,0.0044118523818,-0.0195393749774,0.00877151585169,0.00611771602819,0.0026537998235,0.0504747308259,23.2276074548,"validation",176.212166667,-0.0439366180731,1.00441185238,0.956063381927,75596613,105913803.85,0.685719664104,4414924566,-0.126600950609,196.54466224,138.91533776,0.512840684958,,,,,,,,,,,,,,,,,,,,,,,,0.00571135708334,-0.00688387059702,-0.0260637441276,-0.0134685164472,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-13T13:00:00.000+09:00",170,175.4,169,171.89,67018903,0.0203003502107,-0.0696579346179,0.0644661877632,49.6591774225,173.523571862,172.309303382,1.21426848025,1.06737499147,0.146893488786,168.2505,171.2124,8.39108662351,0.0503930399726,0.341398054793,-0.894685266352,,,,,"",,,0,0.0329280353715,0.0178020827273,-0.00715573913549,1,0.00908173562059,0.0379889594587,0.0216314364593,0.00395765727249,0.0070642182806,0.00620963983633,0.000854578444272,0.0488166072693,23.1673400093,"validation",175.736166667,-0.0218860280136,1.02163143646,0.978113971986,72122343,104252483.5,0.642851860695,4481943469,-0.0483976729437,196.970696709,139.530303291,0.563361334828,,,,,,,,,,,,,,,,,,,,,,,,-0.000153979828643,-0.0112594889835,0.0204543300394,0.0315598391942,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-14T13:00:00.000+09:00",174.4959,179.49,174.07,177.55,86407422,0.0329280353715,-0.00146223496991,0.130099929985,53.6247284022,174.143022345,172.697503131,1.44551921352,1.14300383588,0.302515377642,169.2725,171.0006,8.33458043612,0.0502205479348,0.33692077177,-0.414518166883,,,,,"",,,0,-0.0200506899465,0.0509715573078,-0.00146437623205,1,0.0151602769213,0.0315317935889,0.0489004415957,0.0383004504078,0.00814147684325,0.00643764480922,0.00170383203403,0.0469421595952,23.4538363923,"validation",175.362833333,0.0124722361352,1.0489004416,1.01247223614,74394656.6,103722856.8,0.833060567996,4568350891,0.0397674285809,197.78821067,140.75678933,0.645139289984,,,,,,,,,,,,,,,,,,,,,,,,0.00114769306361,0.00903526327493,0.0317803423079,0.0238927720965,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-15T13:00:00.000+09:00",179.9,180,173.11,173.99,79662993,-0.0200506899465,-0.00417811355311,0.119266645224,50.9083486204,174.119480446,172.79324364,1.32623680552,1.17965042981,0.146586375718,170.1995,170.8656,8.23139611925,0.0504316018169,0.327331478889,-0.571623916255,,,,,"",,,0,0.00488533823783,0.0351744353124,0.0487384332433,1,0.0132357082512,0.0388059701493,0.0222709232401,0.0182857169612,0.00762248868052,0.00677998982589,0.000842498854637,0.0473095931907,23.3523135336,"validation",175.033333333,-0.00596076937726,1.02227092324,0.994039230623,74333357.6,103584020.55,0.769066431067,4488687898,0.0411610548361,198.055327021,142.343672979,0.568037829162,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-16T13:00:00.000+09:00",174.1,175.79,171.43,174.84,59812220,0.00488533823783,0.0166889573763,0.166144200627,51.5395478452,174.230329608,172.944855222,1.28547438552,1.20081522095,0.0846591645737,171.445,170.8316,7.95486782502,0.0494948140157,0.306845698208,-0.977894664011,,,,,"",,,0,0.014985129261,-0.00629146648364,0.0181308625029,0,0.000632220242543,0.0250589114317,0.0198022689492,0.0234640429522,0.007352290011,0.00686808065059,0.000484209360408,0.0454979857299,23.070591816,"validation",174.701166667,0.000794690361732,1.01980226895,1.00079469036,73105743.2,101769690.05,0.587721353682,4548500118,0.118494809644,197.748580365,145.141419635,0.564534940737,,,,,,,,,,,,,,,,,,,,,,,,0.00829933268384,0.00953430377545,-0.00341399444601,-0.00464896553762,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-17T13:00:00.000+09:00",173.55,179.63,172.75,177.46,77445845,0.014985129261,0.0533626164896,0.206800408024,53.5231849506,174.727201976,173.279310391,1.44789158483,1.25023049373,0.197661091106,172.9655,170.8078,7.87809155181,0.0490841911286,0.276267017235,-0.552911296896,,,,,"",,,0,-0.014144032458,0.0100304293925,0.0562380254705,1,-0.00737817433082,0.0393502630977,0.0259849507561,0.0389455282487,0.0081589743313,0.00704513971445,0.00111383461685,0.0443936185721,23.3438347074,"validation",174.368666667,0.0177287203741,1.02598495076,1.01772872037,74069476.6,101288257.3,0.764608327406,4625945963,0.200271954921,196.857831385,149.073168615,0.594057376143,,,,,,,,,,,,,,,,,,,,,,,,-0.0103087540865,-0.0175902202512,0.0252938833475,0.0325753495122,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-20T13:00:00.000+09:00",177.56,177.754,173.52,174.95,61727425,-0.014144032458,0.0178020827273,0.231608588525,51.3544333311,174.761478595,173.403065177,1.35841341808,1.2718670786,0.0865463394851,174.6105,170.8,7.61779929811,0.0483679251678,0.220220124298,-0.84867346367,,,,,"",,,0,0.0665904544155,0.0102886539011,0.0566447556445,1,0.000563507269244,0.0238588977798,0.00194432751753,0.0242974238876,0.00776458084071,0.00726988898884,0.000494691851873,0.0435427224813,23.1027390985,"validation",174.085,0.00496883706235,1.00194432752,1.00496883706,73011181,99019750.35,0.623384979076,4564218538,0.227769754723,193.836873007,155.384126993,0.508829018346,,,,,,,,,,,,,,,,,,,,,,,,0.0064302544942,-0.00933267840853,-0.0205742869522,-0.00481135404949,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-21T13:00:00.000+09:00",175.51,186.875,174.71,186.6,115266512,0.0665904544155,0.0509715573078,0.28974288084,59.5475569908,176.58278958,174.380615905,2.20217367584,1.45792839804,0.744245277791,176.7065,170.9766,7.94259934824,0.0498258056892,0.160727729486,0.382234978177,,,,,"",,,0,-0.034780278671,-0.0557877813505,-0.0269560557342,0,0.00320091454701,0.069534152615,0.0559883196147,0.0913774165588,0.0118015738255,0.00781312110421,0.00398845272128,0.0425648410945,23.7917247892,"validation",173.871666667,0.0732053334356,1.05598831961,1.07320533344,78782999,98555820.75,1.16955559928,4679485050,0.224134652646,190.907317265,162.505682735,0.848342627584,,,,,,,,,,,,,,,,,,,,,,,,-0.00654962912178,-0.000672899844171,0.0731400835373,0.0672633542597,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-22T13:00:00.000+09:00",182.85,183.8,178.12,180.11,88313477,-0.034780278671,0.0351744353124,0.110898661568,54.0828227258,177.125437337,174.805014726,2.32042261082,1.6304272406,0.689995370219,177.6055,171.028,7.98098510908,0.0444137009417,0.141660444098,-0.142050071581,,,,,"",,,0,-0.0353672755538,-0.00732885458886,0.0161012714452,0,-0.0200964630225,0.0304394426581,0.0141014777132,0.0531024159787,0.0128833635601,0.009052397094,0.00383096646615,0.044311726773,23.4899710567,"validation",173.544666667,0.0378307986032,1.01410147771,1.0378307986,80513095.8,93912593.6,0.94037949134,4591171573,0.0917363632475,190.185337002,165.025662998,0.599544215063,,,,,,,,,,,,,,,,,,,,,,,,-0.000264299715878,-0.000933243552941,-0.0345159789551,-0.033847035118,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-23T13:00:00.000+09:00",181.8,181.9,173.26,173.74,71975496,-0.0353672755538,-0.00629146648364,0.0209190269127,49.3005304954,176.604600824,174.726124747,1.87847607713,1.68003700791,0.198439069228,177.7835,171.1132,8.02805760129,0.0441198899265,0.137819024688,-0.493255571737,,,,,"",,,0,0.0316564982157,0.0249798549557,0.0508806262231,1,0.00938315473877,0.0479706845816,-0.0227439554289,0.0153512411667,0.0108119953789,0.00966983428057,0.00114216109835,0.0462073074784,23.2493962146,"validation",173.073,0.00385386513205,0.977256044571,1.00385386513,82945751,91189992.35,0.78929161134,4519196077,-0.0143102440999,190.034474288,165.532525712,0.334972308936,,,,,,,,,,,,,,,,,,,,,,,,-0.00060584697407,0.00101688502105,-0.0347614285798,-0.0363841605749,,,0,1,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-24T13:00:00.000+09:00",174.835,180.08,173.73,179.24,65584478,0.0316564982157,0.0100304293925,0.0650662546794,53.1524039533,177.010046851,175.060485877,1.94956097437,1.7339418012,0.215619173167,178.331,171.448,7.90819634405,0.044469808586,0.128502886071,-0.598470551939,,,,,"",,,0,-0.0138919883954,-0.0164583798259,0.0452465967418,0,0.0063025210084,0.0365488661218,0.00509726295484,0.0454481825393,0.0108768186474,0.00967385517294,0.00120296347449,0.0441207115825,23.1875753001,"validation",172.695666667,0.0378951797671,1.00509726295,1.03789517977,80573477.6,88978430,0.737082886268,4584780555,0.0838974018759,189.789024088,166.872975912,0.539666525093,,,,,,,,,,,,,,,,,,,,,,,,-0.0125688420573,-0.00846937088048,0.044225340273,0.0401258690962,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-28T13:00:00.000+09:00",176.4,178.25,173.16,176.75,59736620,-0.0138919883954,0.0102886539011,-0.0891522803401,51.2538774543,176.970039643,175.185635071,1.7844045722,1.7440343554,0.0403702168046,177.466,171.7116,7.77761089091,0.0285375093594,0.100405907273,-1.1838333593,,,,,"",,,0,-0.00316831683168,-0.0112022630835,0.111004243281,0,-0.0158446775273,0.0283976790895,-0.00403457563702,0.0293422226571,0.010095641144,0.00986723822008,0.00022840292393,0.0440034562428,23.0801920955,"validation",172.264166667,0.0260404320883,0.995965424363,1.02604043209,80175316.6,79771777.1,0.748844041986,4525043935,-0.0967166093132,186.37531737,168.55668263,0.459817347937,,,,,,,,,,,,,,,,,,,,,,,,-5.14140705621e-05,0.00356136275192,-0.0138405743249,-0.0174533511474,,,0,1,0
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-29T13:00:00.000+09:00",174.19,178.15,173.93,176.19,54782649,-0.00316831683168,-0.0557877813505,-0.0386839807944,50.8142822853,176.850033544,175.260032473,1.59000107111,1.71322769854,-0.12322662743,177.1115,171.7594,7.52349582727,0.0260054231923,0.0961097775589,-1.53905255008,,,,,"",,,0,0.01475679664,-0.0067540723083,0.120494920257,0,-0.0144837340877,0.0238755304102,-0.00520293713282,0.0257953858712,0.00902435479376,0.00972375105592,-0.000699396262159,0.0427010376711,22.990447036,"validation",172.065,0.0239734983872,0.994797062867,1.02397349839,68078544,76159320.2,0.719316412701,4470261286,-0.053871264728,185.622573434,168.600426566,0.44586464286,,,,,,,,,,,,,,,,,,,,,,,,-0.0167287951962,-0.0147589335025,0.0135604783645,0.0115906166709,,,0,1,0
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-30T13:00:00.000+09:00",178.575,182.67,175.38,178.79,77784755,0.01475679664,-0.00732885458886,-0.00666703705761,52.8368317907,177.148489922,175.521511549,1.62697837287,1.69597783341,-0.0689994605415,177.0515,171.9088,7.5068175539,0.0259564262252,0.0954041755909,0.177920580585,,,,,"",,,0,-0.00397113932547,-0.0047541808826,0.106773309469,0,0.0135365230717,0.0413757875021,0.00981917690615,0.0400282009996,0.0090999405608,0.00948586516811,-0.000385924607313,0.0419867864752,23.3556679516,"validation",172.0325,0.039280368535,1.00981917691,1.03928036854,65972799.6,75407072,1.03153129988,4548046041,0.0587202855456,185.497226197,168.605773803,0.602921877846,,,,,,,,,,,,,,,,,,,,,,,,-0.0156351548202,-0.00770469318385,0.0303919514601,0.0224614898238,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-05-31T13:00:00.000+09:00",178.5,180.32,173.82,178.08,67314602,-0.00397113932547,0.0249798549557,-0.0107216265763,52.2055166145,177.291799165,175.711029212,1.58076995261,1.67293625725,-0.092166304637,176.955,171.9572,7.43490201433,0.0259707900342,0.094395632862,-0.535002723969,,,,,"",,,0,-0.0100516621743,-0.0033692722372,0.178459119497,0,-0.00162201465406,0.0363555008669,0.00635754852929,0.0356065346493,0.00887674052454,0.00939429614357,-0.000517555619031,0.0417503482386,23.2071206275,"validation",172.058166667,0.0349988230724,1.00635754853,1.03499882307,65040620.8,74315400.05,0.905796133166,4480731439,-0.045686457285,185.306889607,168.603110393,0.567350028137,,,,,,,,,,,,,,,,,,,,,,,,0.000409798743284,0.00960348081107,-0.00438093806875,-0.0135746201365,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-03T13:00:00.000+09:00",178.13,182.6389,174.49,176.29,68568920,-0.0100516621743,-0.0164583798259,-0.0270434350682,50.5651529092,177.137676216,175.753915937,1.38376027916,1.61510106163,-0.231340782469,176.71,172.0266,7.48590187045,0.0260068330027,0.091958391628,-0.410945233822,,,,,"",,,0,-0.00862215667366,-0.0141811787396,0.311815758126,0,0.000280772686433,0.0457597708895,-0.00237677550789,0.0247833765243,0.00784934074061,0.00916161473498,-0.00131227399438,0.0424635649807,23.2154802952,"validation",172.018833333,0.0248296455911,0.997623224492,1.02482964559,65637509.2,73969269.1,0.926991990516,4412162519,-0.143278829559,184.834983692,168.585016308,0.474153794278,,,,,,,,,,,,,,,,,,,,,,,,0.0174472410602,0.0056429914998,-0.0274989032345,-0.0156946536741,,,0,1,0
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-04T13:00:00.000+09:00",174.775,177.755,174,174.77,60056340,-0.00862215667366,-0.0112022630835,-0.054070145053,49.1527872673,176.773418337,175.681033275,1.09238506174,1.51055786165,-0.418172799912,176.2105,172.1054,7.2194088797,0.0256071000595,0.0824811228977,-0.958481495632,,,,,"",,,0,0.00131601533444,-0.0235166218459,0.409795731533,0,-0.00859379431618,0.0213001304668,-0.00817488174655,0.015482373011,0.00625041518418,0.00864311873692,-0.00239270355274,0.0413080556143,23.0742645035,"validation",172.009333333,0.0160495166929,0.991825118253,1.01604951669,65701453.2,72752573.45,0.825487500333,4352106179,-0.244947485772,183.477519953,168.943480047,0.400887846099,,,,,,,,,,,,,,,,,,,,,,,,-0.00761224520227,0.00132588313287,-0.00100991147139,-0.00994803980654,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-05T13:00:00.000+09:00",175.35,176.15,172.13,175,57953756,0.00131601533444,-0.0067540723083,-0.0158033856364,49.3831751584,176.500584747,175.630586366,0.86999838072,1.38244596547,-0.512447584746,176.07,172.1528,6.99087967401,0.0243067029295,0.0823140387852,-1.02404087993,,,,,"",,,0,0.0168,0.0130857142857,0.437257142857,1,0.00331864736511,0.0230016593237,-0.00607712841483,0.0165387957675,0.0049714193184,0.00789969123123,-0.00292827191283,0.0399478838515,23.0399419142,"validation",171.963166667,0.017659789548,0.993922871585,1.01765978955,66335674.6,71897968.55,0.806055541885,4410059935,-0.155367108074,183.316516404,168.823483596,0.42617142222,,,,,,,,,,,,,,,,,,,,,,,,0.0102926261222,0.00580488035562,-0.00897661078779,-0.00448886502118,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-06T13:00:00.000+09:00",174.6,179.73,172.73,177.94,69887024,0.0168,-0.0047541808826,0.0184294871795,52.3549407315,176.722033247,175.801654042,0.920379204642,1.2900326133,-0.369653408659,176.231,172.1582,6.99153112587,0.0242617669391,0.082419677598,-0.111659528473,,,,,"",,,0,-0.00258514105878,0.0254580195572,0.421490390019,1,-0.00228571428571,0.04,0.00969749930489,0.0335842266009,0.00517241319907,0.0072498179909,-0.00207740479183,0.039291509081,23.2438369682,"validation",171.969833333,0.0347163601368,1.0096974993,1.03471636014,64756128.4,71393845.35,0.978894240216,4479946959,-0.0515135980135,183.493451101,168.968548899,0.61766000047,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-07T13:00:00.000+09:00",176.13,179.35,175.58,177.48,56244932,-0.00258514105878,-0.0033692722372,0.0320404721754,51.8420825683,176.838643517,175.925975965,0.912667551537,1.21455960095,-0.301892049411,176.5065,172.1112,6.76142175973,0.0239700775548,0.0794145558915,-1.05862525497,,,,,"",,,0,-0.0207910750507,0.00298625197205,0.478082037413,1,-0.0101719680791,0.0211869169383,0.00551537762065,0.0311937863428,0.00514236844454,0.00684336038398,-0.00170099193944,0.0380968095545,23.0240844238,"validation",172.103166667,0.0312419198175,1.00551537762,1.03124191982,62542194.4,70908577.35,0.793203503751,4423702027,-0.0450225624221,183.515092655,169.497907345,0.569450462308,,,,,,,,,,,,,,,,,,,,,,,,0.0123331474252,0.0181369379959,-0.014918288484,-0.0207220790547,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-10T13:00:00.000+09:00",176.06,178.57,173.17,173.79,50869682,-0.0207910750507,-0.0141811787396,0.03157832255,47.7972913941,176.369621437,175.767755523,0.601865913901,1.09202086354,-0.490154949638,176.7725,172.0712,6.66417734832,0.0239905869789,0.0691876798724,-1.30583914388,,,,,"",,,0,-0.0180102422464,0.0785430692215,0.514816732838,1,-0.00800090151003,0.0304259634888,-0.0168719682077,0.00998888832065,0.00346317920422,0.006283565588,-0.00282038638378,0.0383461496537,22.9026253394,"validation",172.291333333,0.00869844488212,0.983128031792,1.00869844488,59002346.8,69820702.55,0.728575911472,4372832345,-0.0301430803921,182.88773957,170.65726043,0.256142014896,,,,,,,,,,,,,,,,,,,,,,,,-0.00789666026364,-0.00169710683692,-0.0128944147871,-0.0190939682138,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-11T13:00:00.000+09:00",173.92,174.75,167.41,170.66,64761928,-0.0180102422464,-0.0235166218459,-0.00715573913549,44.6173433281,175.491218139,175.389403262,0.101814876849,0.893979666201,-0.792164789352,176.711,171.98,6.71245039487,0.0239695724813,0.0716575024361,-0.340098798378,,,,,"",,,0,0.0388491737959,0.083206375249,0.412340325794,1,0.000748029230681,0.0422348811784,-0.0342423505045,-0.00767531108268,0.000596594848522,0.00523836673035,-0.00464177188182,0.0393323004504,23.125901731,"validation",172.4095,-0.0101473526691,0.965757649496,0.989852647331,59943464.4,69707853.8,0.929047796907,4308070417,-0.124715539585,183.042334456,170.379665544,0.0221386548461,,,,,,,,,,,,,,,,,,,,,,,,0.00153637127615,0.00422106833505,-0.0195466135225,-0.0222313105814,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-12T13:00:00.000+09:00",171.12,180.55,169.8,177.29,90389446,0.0388491737959,0.0130857142857,-0.00146437623205,51.9149534295,175.76795381,175.530188206,0.237765604208,0.762736853802,-0.524971249594,176.698,172.1932,7.00084679524,0.0244079447939,0.0715962290522,1.38442419579,,,,,"",,,0,0.029217665971,0.0241412375204,0.400135371425,1,0.00269541778976,0.0629907418259,0.00335034918335,0.0295993105419,0.00134111119752,0.00430219896104,-0.00296108776352,0.0394881087215,23.4974248807,"validation",172.467666667,0.0279607965164,1.00335034918,1.02796079652,66430602.4,69906955,1.29299646938,4398459863,-0.121512250104,183.023455241,170.372544759,0.546795050908,,,,,,,,,,,,,,,,,,,,,,,,0.00844632058315,0.00266018701921,0.0304028532127,0.0361889867766,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-13T13:00:00.000+09:00",188.39,191.08,181.23,182.47,118984122,0.029217665971,0.0254580195572,0.0487384332433,56.7140027527,176.799037839,176.044248339,0.754789500525,0.761147383147,-0.00635788262219,177.122,172.475,7.48578630986,0.0247219780311,0.0753152550541,2.5906560096,,,,,"",,,0,-0.0244423740889,0.00295939058475,0.38455636543,1,0.0626092842236,0.0555586891534,0.0301938776662,0.0579504275982,0.0041365128543,0.00417135629499,-3.48434406872e-05,0.041024750972,23.8010863896,"validation",172.6535,0.0568566521965,1.03019387767,1.0568566522,76250022,71873011.45,1.65547706433,4517443985,0.0200047879029,183.791994303,170.452005697,0.900899892652,,,,,,,,,,,,,,,,,,,,,,,,0.00979411107079,0.000758036914101,0.0194235549002,0.0284596290569,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-14T13:00:00.000+09:00",185.8,186,176.92,178.01,82038194,-0.0244423740889,0.00298625197205,0.0181308625029,51.9101747875,176.98533971,176.189859573,0.795480137234,0.768013933964,0.0274662032695,177.2805,172.613,7.5996587163,0.0254081622817,0.0744108581695,0.500410827162,,,,,"",,,0,0.0529745519915,0.025672715016,0.441267344531,1,0.0182495752726,0.0497616046473,0.00411494778049,0.0312664747151,0.0044687384823,0.00431444263785,0.000154295844444,0.0426923134448,23.4045352058,"validation",172.692666667,0.0307907303533,1.00411494778,1.03079073035,81408674.4,72984310.15,1.12405246869,4435405791,-0.0774785202241,183.876297071,170.684702929,0.555300367201,,,,,,,,,,,,,,,,,,,,,,,,0.00128135787636,-0.0104897111313,-0.0257237319652,-0.0139526629576,,,1,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-17T13:00:00.000+09:00",177.92,188.81,177,187.44,109786083,0.0529745519915,0.0785430692215,0.0562380254705,59.6855206874,178.593748986,177.023203308,1.57054567725,0.928520282622,0.642025394629,177.7795,173.0638,7.90039737942,0.0276844669586,0.0893960674643,1.77832039866,,,,,"",,,0,-0.0137644046095,-0.000480153649168,0.325757575758,0,-0.000505589573619,0.0663445873827,0.0543397860833,0.0830687873489,0.00837892486796,0.00495369335586,0.00342523151211,0.0421489403512,23.7475031246,"validation",172.936333333,0.0838670878878,1.05433978608,1.08386708789,93191954.6,74601322.05,1.47163723086,4545191874,-0.0541237653576,185.725894088,169.833105912,1.10785432318,,,,,,,,,,,,,,,,,,,,,,,,-0.00519137767273,-0.00374627402313,0.0581659296642,0.0567208260146,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-18T13:00:00.000+09:00",186.56,187.2,182.37,184.86,68982265,-0.0137644046095,0.083206375249,0.0566447556445,56.9714778282,179.557787603,177.603706767,1.95408083621,1.13363239334,0.820448442873,178.275,173.3014,7.69822613804,0.0276727535327,0.0942555155602,-0.30501053044,,,,,"",,,0,-0.0177972519745,0.0622633344152,0.348209455804,1,-0.00469483568075,0.0257682458387,0.0369373159445,0.0666965183201,0.0105705984865,0.00613238338927,0.00443821509723,0.0416435472143,23.2689587825,"validation",173.170166667,0.0675048916239,1.03693731594,1.06750489162,94036022,74964064.05,0.920204445613,4476209609,-0.0587007455608,186.676701018,169.873298982,0.891884928165,,,,,,,,,,,,,,,,,,,,,,,,0.00722276884953,-1.16419856571e-05,-0.020987173459,-0.0137527626238,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-20T13:00:00.000+09:00",184.68,185.21,179.66,181.57,55893139,-0.0177972519745,0.0241412375204,-0.0269560557342,53.6229109568,179.867358741,177.897506266,1.96985247544,1.30087640976,0.668976065683,178.0235,173.3952,7.54478141389,0.0238445522389,0.0860342360764,-0.910474077491,,,,,"",,,0,0.00793082557691,0.0872941565237,0.317398248609,1,-0.000973709834469,0.0300227198961,0.0199215272141,0.0471454803824,0.0108489974965,0.00716459993259,0.00368439756393,0.0415530176455,23.0405934479,"validation",173.319166667,0.0476048523197,1.01992152721,1.04760485232,87136760.6,71995395.4,0.776343246529,4420316470,-0.179989691396,185.681557913,170.365442087,0.731553485248,,,,,,,,,,,,,,,,,,,,,,,,0.0036820825573,-0.0042500319333,-0.0214793345318,-0.0135472200412,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-21T13:00:00.000+09:00",182.3,183.95,180.69,183.01,63029482,0.00793082557691,0.00295939058475,0.0161012714452,54.8731352405,180.350842012,178.276209505,2.07463250646,1.4556276291,0.619004877359,178.1685,173.6202,7.23872559861,0.0226117644225,0.0888604368747,-0.443266971443,,,,,"",,,0,-0.0023495983826,0.0812523905797,0.374296486531,1,0.00402048796607,0.0179545079033,0.02717371477,0.0540824166773,0.0113361701899,0.00795381470466,0.00338235548527,0.0395537161828,23.1686539394,"validation",173.408166667,0.0553712868194,1.02717371477,1.05537128682,75945832.6,70731195.65,0.891112915889,4483345952,-0.0762221110566,186.084565374,170.252434626,0.8058021739,,,,,,,,,,,,,,,,,,,,,,,,-0.00832374636259,-0.00564424904666,0.0162545719395,0.0135750746236,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-24T13:00:00.000+09:00",184.97,188.8,182.55,182.58,61992070,-0.0023495983826,0.025672715016,0.0508806262231,54.4015218363,180.693789395,178.595008801,2.09878059336,1.58425822195,0.514522371411,178.6105,173.7798,7.16810234157,0.0210434569992,0.0880647113113,-0.471525743631,,,,,"",,,0,0.0261255340125,0.149413955526,0.349435863731,1,0.0107097972788,0.034151139282,0.022224337315,0.050639947796,0.0114951286744,0.00867706332541,0.00281806534895,0.0392600632138,23.1497054648,"validation",173.454,0.052613372998,1.02222433731,1.052613373,71936607.8,70232024.35,0.882675254967,4421353882,-0.0696563967119,186.47514106,170.74585894,0.75236371055,,,,,,,,,,,,,,,,,,,,,,,,-0.00701443112353,-0.0130765712409,0.00466483274093,0.0107269728583,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-25T13:00:00.000+09:00",184.4,187.97,182.01,187.35,63678265,0.0261255340125,-0.000480153649168,0.0452465967418,58.6473668838,181.717821795,179.243526668,2.47429512762,1.76226560309,0.712029524537,179.016,174.1058,7.08180931717,0.0206945886614,0.0976473166157,-0.368941434251,,,,,"",,,0,0.0481451828129,0.234374165999,0.152868961836,1,0.0099682331033,0.0326432248877,0.046554497922,0.0760698379951,0.0132068061256,0.00940627490305,0.00380053122251,0.0377998896033,23.2023323788,"validation",173.646666667,0.0789150382002,1.04655449792,1.0789150382,62715044.2,70136713.7,0.907916291493,4485032147,-0.071109981305,187.756216016,170.275783984,0.976761671856,,,,,,,,,,,,,,,,,,,,,,,,0.00349401207351,0.000558513166651,0.022631521939,0.0255670208458,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-26T13:00:00.000+09:00",186.54,197.755,186.36,196.37,95737066,0.0481451828129,0.0622633344152,0.111004243281,65.2388197079,183.972003058,180.512154322,3.45984873563,2.1017822296,1.35806650604,179.997,174.8036,7.38989436595,0.0225796634846,0.127536794829,1.30905880301,,,,,"",,,0,0.00534704893823,0.254723226562,0.121607170138,1,-0.00432345876701,0.0608219909261,0.0909626271549,0.123375033466,0.0176190290555,0.0107031737516,0.00691585530395,0.0376325017362,23.6571167308,"validation",173.999166667,0.128568623413,1.09096262715,1.12856862341,68066004.4,71936736,1.3308508465,4580769213,0.0387321423646,191.475120229,168.518879771,1.21322654201,,,,,,,,,,,,,,,,,,,,,,,,0.00636536319696,0.000154396132971,0.041779819616,0.0479907866799,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-27T13:00:00.000+09:00",195.17,198.72,194.05,197.42,72746521,0.00534704893823,0.0872941565237,0.120494920257,65.9198200098,186.040925664,181.764587335,4.27633832897,2.53669344947,1.7396448795,181.0585,175.6098,7.19561619695,0.0224917799161,0.150265716503,-0.00498069995014,,,,,"",,,0,0.00233005774491,0.274035052173,0.113362374633,1,-0.00611091307226,0.0237816367062,0.0903658209916,0.124196941173,0.021661120094,0.0128492222139,0.00881189788013,0.036448263585,23.3878250806,"validation",174.512333333,0.131266749055,1.09036582099,1.13126674905,71436680.8,72834929.6,0.998786178548,4653515734,0.125801211731,194.661942616,167.455057384,1.10137350751,,,,,,,,,,,,,,,,,,,,,,,,-0.00286169660285,-0.00412055289032,0.00820874554108,0.00946760182855,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-06-28T13:00:00.000+09:00",199.55,203.2,195.26,197.88,95438068,0.00233005774491,0.0812523905797,0.106773309469,66.2319332582,187.862321716,182.958321607,4.90400010917,3.01015478141,1.89384532776,182.013,176.4584,7.2487864686,0.0224115182619,0.169151856291,1.18037011521,,,,,"",,,0,0.0605417424702,0.278249444108,0.172933090762,1,0.0107891804275,0.0402188228143,0.087175091889,0.121397451184,0.0247826971355,0.0152120213332,0.00957067580229,0.0366322340236,23.6616488789,"validation",175.004,0.130717012183,1.08717509189,1.13071701218,77918398,73717595.25,1.29464434748,4748953802,0.136268526068,197.40691841,166.61908159,1.01536586001,,,,,,,,,,,,,,,,,,,,,,,,0.00494242221791,0.00213438263876,-0.002612364473,0.000195675106145,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-01T13:00:00.000+09:00",201.02,213.23,200.85,209.86,135691395,0.0605417424702,0.149413955526,0.178459119497,73.1329613315,191.246579913,184.951038525,6.29554138871,3.66723210287,2.62830928584,183.602,177.657,7.82744457798,0.0252971575972,0.212030305916,2.57546576667,,,,,"",,,0,0.101972743734,0.250023825407,0.0608024397217,1,0.0158682029513,0.0625631695977,0.143015871287,0.181265021924,0.0299987676961,0.0174746597869,0.0125241079093,0.0372984112169,24.0723343526,"validation",175.649833333,0.194763445074,1.14301587129,1.19476344507,92658263,77136434.9,1.75910897588,4884645197,0.261817750926,203.066594113,164.137405887,1.17450674407,,,,,,,,,,,,,,,,,,,,,,,,0.00231966316632,0.00798391318833,0.0582220793039,0.0525578292819,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-02T13:00:00.000+09:00",218.89,231.3,218.06,231.26,205047920,0.101972743734,0.234374165999,0.311815758126,80.7147855067,197.402490696,188.381331967,9.02115872865,4.73801742802,4.28314130062,186.3505,179.3412,8.79976996527,0.032055733879,0.302079744316,3.37824755139,,,,,"",,,0,0.0654241978725,0.138372394707,0.00350255124103,1,0.0430286857905,0.0630896788335,0.240994792072,0.289497338035,0.0390087292599,0.0204878380525,0.0185208912074,0.0380514138427,24.5822968846,"validation",176.755833333,0.308358517164,1.24099479207,1.30835851716,120932194,83960384.9,2.4421984278,5089693117,0.403482308238,214.496855697,158.204144303,1.29778534181,,,,,,,,,,,,,,,,,,,,,,,,-0.00836212829537,-0.0203505872632,0.110334872029,0.122323330997,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-03T13:00:00.000+09:00",234.56,248.35,234.25,246.39,166561471,0.0654241978725,0.254723226562,0.409795731533,84.1256191748,204.939030589,192.67827034,12.2607602488,6.24256599218,6.01819425661,189.9315,181.428,9.39192925346,0.0334561924963,0.398902249537,1.95091196689,,,,,"",,,0,0.0208206501887,-0.0217541296319,-0.119850643289,0,0.0142696532042,0.0609703364179,0.297257169032,0.358059395463,0.0497615984772,0.0253361175055,0.0244254809717,0.0381181429988,24.4377906409,"validation",177.979333333,0.384374215733,1.29725716903,1.38437421573,135097075,89285641.45,1.86548999699,5256254588,0.506323522078,227.813551304,152.049448696,1.24518799876,,,,,,,,,,,,,,,,,,,,,,,,0.0047287529757,0.0074586400935,0.0606954448968,0.057965557779,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-05T13:00:00.000+09:00",249.81,252.37,242.4601,251.52,154501152,0.0208206501887,0.274035052173,0.437257142857,85.0885999354,212.105333575,197.036916982,15.0684165936,8.00773611247,7.06068048117,193.7575,183.5648,9.42892716393,0.0332432769291,0.471954618139,1.46066943561,,,,,"",,,0,0.00564567430025,-0.0130804707379,-0.174340012723,0,0.0138804334592,0.0402203823207,0.298117492226,0.370197336308,0.0599094171185,0.0318373732207,0.0280720438978,0.0374877829355,24.3832346199,"validation",179.223333333,0.403388695668,1.29811749223,1.40338869567,151448001.2,94113011.25,1.64165560052,5410755740,0.531645832871,239.479873462,148.035126538,1.1316655898,,,,,,,,,,,,,,,,,,,,,,,,0.0132002803599,0.00794471997241,0.00762036982879,0.0128759302163,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-08T13:00:00.000+09:00",247.71,259.439,244.57,252.94,157219580,0.00564567430025,0.278249444108,0.421490390019,85.3534570286,218.387589948,201.177886094,17.2097038542,9.84812966082,7.36157419339,197.5075,185.381,9.81750379508,0.0333661124353,0.524685634065,1.36202343265,,,,,"",,,0,0.0371234284811,-0.00118605202815,-0.213726575472,0,-0.0151479007634,0.0591165712468,0.280660228093,0.364433248283,0.0680386805338,0.0389346471923,0.0291040333415,0.038813567625,24.4063062914,"validation",180.576333333,0.400737269004,1.28066022809,1.400737269,163804303.6,98479639.05,1.59646787414,5567975320,0.55241284975,249.322173935,145.692826065,1.03491121134,,,,,,,,,,,,,,,,,,,,,,,,-0.00156171935868,0.013899869025,0.00720739365894,-0.00825419472475,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-09T13:00:00.000+09:00",251,265.61,250.3,262.33,160742516,0.0371234284811,0.250023825407,0.478082037413,86.9980674103,225.147960725,205.707672309,19.4402884161,11.7665614119,7.67372700426,201.75,187.224,10.2098249526,0.0332467224365,0.5757322081,1.29588955004,,,,,"",,,0,0.0035451530515,-0.0219951968894,-0.235161819083,0,-0.00766980311536,0.0605281885032,0.300272614622,0.401155834722,0.0741062341941,0.0448540441882,0.029252190006,0.0389197764364,24.4649176164,"validation",182.0385,0.4410687849,1.30027261462,1.4410687849,168814527.8,103704518.25,1.55000494397,5728717836,0.62919910869,259.826986492,143.673013508,1.02154909939,,,,,,,,,,,,,,,,,,,,,,,,0.00336627288506,0.00133834533965,0.033757155596,0.0357850831414,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-10T13:00:00.000+09:00",262.8,267.59,257.86,263.26,128519430,0.0035451530515,0.138372394707,0.514816732838,87.1519421812,231.011351383,209.970807694,21.0405436893,13.6213578674,7.41918582191,206.2235,189.1234,10.1755517417,0.0321490638905,0.605127573582,0.491552967884,,,,,"",,,0,-0.0844412368001,-0.0560662462964,-0.271594621287,0,0.00179163648839,0.0370906873023,0.276576141904,0.392001201332,0.0799230558736,0.0517410843552,0.0281819715183,0.0386520996037,24.2447327941,"validation",183.575333333,0.434070663088,1.2765761419,1.43407066309,153508829.8,107587005.65,1.19456275619,5857237266,0.689862549865,268.619263085,143.827736915,0.957054270832,,,,,,,,,,,,,,,,,,,,,,,,0.000212737760604,-0.00217335719765,0.0033324152909,0.00571851024915,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-11T13:00:00.000+09:00",263.3,271,239.65,241.03,221707273,-0.0844412368001,-0.0217541296319,0.412340325794,66.8010305217,232.55268194,212.271488605,20.2811933342,14.9533249607,5.32786837343,209.742,190.063,11.6880123316,0.0388011721457,0.590360481746,2.21051554213,,,,,"",,,0,0.0298718001908,0.0340206613285,-0.175040451396,1,0.000151941046874,0.119083795487,0.149173746794,0.268158452724,0.0841438548486,0.0620392688077,0.0221045860409,0.0484919401384,24.7017898867,"validation",184.901166667,0.303561271923,1.14917374679,1.30356127192,164537990.2,115434272.9,1.9206364577,5635529993,0.574985029424,271.653694081,147.830305919,0.752682473516,,,,,,,,,,,,,,,,,,,,,,,,0.00814507721436,-0.00713994525654,-0.0925863140145,-0.0773012915436,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-12T13:00:00.000+09:00",235.8,251.84,233.0912,248.23,155955773,0.0298718001908,-0.0130804707379,0.400135371425,69.301394131,234.964577026,214.935082042,20.0294949837,15.9685589653,4.06093601842,213.289,191.362,12.1923543079,0.0386106933236,0.583210912784,0.768055328827,,,,,"",,,0,0.0177657817347,-0.0363775530758,-0.19429561294,0,-0.0216985437497,0.077786167697,0.16381998134,0.29717498772,0.080689259895,0.064329690067,0.0163595698281,0.0491171667722,24.3794387544,"validation",186.419833333,0.331564327472,1.16381998134,1.33156432747,164828914.4,118712589.25,1.31372564599,5791485766,0.586722061999,275.485236188,151.092763812,0.78089320304,,,,,,,,,,,,,,,,,,,,,,,,-0.0118802635447,-0.00240491776354,0.0417520637356,0.0322767179544,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-15T13:00:00.000+09:00",255.97,265.6,251.73,252.64,146912920,0.0177657817347,-0.00118605202815,0.38455636543,70.7542805123,237.683872868,217.728038928,19.9558339402,16.7660139603,3.18981997987,216.7975,192.815,12.562186143,0.0385206157328,0.578977434417,0.548377431883,,,,,"",,,0,0.0155161494617,-0.00447276757441,-0.21829480684,0,0.0311807597792,0.0558755992426,0.165327090949,0.310271503773,0.0789892097061,0.0663632598175,0.0126259498886,0.049723662694,24.3373161388,"validation",188.039666667,0.343546308492,1.16532709095,1.34354630849,162767582.4,120109029.15,1.22316299648,5938398686,0.591527011356,279.557930169,154.037069831,0.785550146035,,,,,,,,,,,,,,,,,,,,,,,,0.00137206860343,0.00295165633783,0.0163937131313,0.0148141253969,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-16T13:00:00.000+09:00",255.31,258.62,245.8001,256.56,126332470,0.0155161494617,-0.0219951968894,0.441267344531,72.0218287194,240.587892427,220.604480489,19.983411938,17.4094935558,2.57391838219,220.725,194.346,12.5805942757,0.0373300063278,0.565317072531,0.0833403603117,,,,,"",,,0,-0.0314156532585,-0.0396788275647,-0.189936077331,0,0.0105683977201,0.0507437460418,0.162351342168,0.32011978636,0.0778898189041,0.0678573961484,0.0100324227557,0.0490356808375,24.201790196,"validation",189.816833333,0.35161879742,1.16235134217,1.35161879742,155885573.2,122323742.95,1.0327714551,6064731156,0.665989008228,283.114805417,158.335194583,0.787186342066,,,,,,,,,,,,,,,,,,,,,,,,0.00180711099926,-0.0155590469937,0.0137090384624,0.0310751964554,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-17T13:00:00.000+09:00",252.73,258.47,246.182,248.5,115584810,-0.0314156532585,-0.0560662462964,0.325757575758,65.7151416581,241.805139746,222.670815267,19.1343244784,17.7544597403,1.37986473803,223.778,195.6922,12.5596946845,0.0380295884345,0.550063469788,-0.146307788614,,,,,"",,,0,0.00293762575453,-0.130824949698,-0.189617706237,0,-0.0149282818834,0.0478952291862,0.1104755606,0.269851327748,0.0769992936756,0.0714465180698,0.00555277560577,0.0505420309237,24.0809579498,"validation",191.507666667,0.297598181448,1.1104755606,1.29759818145,153298649.2,122613679.3,0.942674672678,5949146346,0.572511354367,285.324051571,162.231948429,0.700841478607,,,,,,,,,,,,,,,,,,,,,,,,-0.00795508863992,-0.0121484975167,-0.0234605646186,-0.0192671557418,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-18T13:00:00.000+09:00",251.09,257.14,247.2,249.23,110869037,0.00293762575453,0.0340206613285,0.348209455804,66.0054893865,242.947425939,224.638162285,18.3092636541,17.8654205231,0.443843131016,226.9965,196.9816,12.3725736357,0.0375712191097,0.526665231078,-0.297307029459,,,,,"",,,0,-0.0402439513702,-0.116278136661,-0.140793644425,0,0.0104225352113,0.04,0.0979464441082,0.265245078728,0.0734633216471,0.0716824640818,0.00178085756536,0.049643195585,24.0422363808,"validation",193.294,0.289383012406,1.09794644411,1.28938301241,131131002,124708017.9,0.889028940296,6060015383,0.635005591729,286.772082063,167.220917937,0.685974767895,,,,,,,,,,,,,,,,,,,,,,,,-0.00666129729996,-0.00835533692625,0.00959892305449,0.0112929626808,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-19T13:00:00.000+09:00",247.79,249.44,236.83,239.2,87403903,-0.0402439513702,-0.0363775530758,0.317398248609,58.6554870869,242.370898871,225.71681693,16.654081941,17.6231528067,-0.969070865647,229.878,198.2094,12.3895326617,0.0388694811712,0.488841967449,-0.87002419433,,,,,"",,,0,0.0514632107023,-0.0811036789298,-0.0964882943144,0,-0.00577779561048,0.0505958351723,0.0405519449447,0.206804520875,0.0696240883823,0.0736753879878,-0.00405129960555,0.0517957051073,23.7633505185,"validation",194.869333333,0.227489189337,1.04055194494,1.22748918934,117420628,126283556.1,0.692124182271,5972611480,0.614606944063,286.065006897,173.690993103,0.582955121788,,,,,,,,,,,,,,,,,,,,,,,,-0.0102289022253,0.00758681062153,-0.0300150491449,-0.0478307619918,,,0,1,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-22T13:00:00.000+09:00",244.21,253.21,243.75,251.51,101225430,0.0514632107023,-0.00447276757441,0.374296486531,63.9598774983,243.776914429,227.627423083,16.149491346,17.3284205146,-1.17892916855,233.303,199.7452,12.5052803287,0.0396445545862,0.450717216887,-0.631321012932,,,,,"",,,0,-0.020396803308,-0.0771738698262,-0.114468609598,0,0.0209448160535,0.0395484949833,0.0780401452189,0.259154162403,0.0642101361616,0.0688975409111,-0.00468740474952,0.0497208076367,23.9603433181,"validation",196.359,0.280868205684,1.07804014522,1.28086820568,108283130,128193353.5,0.789630875832,6073836910,0.620348448096,285.879839426,180.726160574,0.67314658126,,,,,,,,,,,,,,,,,,,,,,,,-0.0114292459917,-0.0226373202047,0.0628924566941,0.074100530907,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-23T13:00:00.000+09:00",253.6,255.7594,245.63,246.38,111928192,-0.020396803308,-0.0396788275647,0.349435863731,60.4776548244,244.177389133,229.016502855,15.1608862776,16.8949136672,-1.73402738959,236.493,201.2334,12.3355745909,0.0402707404402,0.400544885244,-0.467216612944,,,,,"",,,0,-0.123346050816,-0.0964363990584,-0.102605730985,0,0.00830980875512,0.0402743429685,0.0418067342374,0.224349437022,0.0615345656204,0.0685725857097,-0.00703802008925,0.0500672724691,24.0402431404,"validation",197.629,0.246679384098,1.04180673424,1.2466793841,105402274.4,130690159.6,0.856439324449,5961908718,0.589392055498,283.856030773,189.129969227,0.60437465507,,,,,,,,,,,,,,,,,,,,,,,,0.00390083625534,0.00266679836041,-0.0242976395634,-0.0230636016684,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-24T13:00:00.000+09:00",225.42,225.99,214.71,215.99,167942939,-0.123346050816,-0.130824949698,0.152868961836,44.8869158517,239.840867728,228.051576718,11.78929101,15.8737891357,-4.08449812576,237.925,202.1838,13.7166049773,0.0503009120254,0.36019748239,0.847187038226,,,,,"",,,0,0.0197231353303,0.0744478911061,0.0337052641326,1,-0.0850718402468,0.0457829369267,-0.0921929179363,0.0682853918069,0.0545825779432,0.0734931669786,-0.0189105890354,0.0635057409014,24.3143669412,"validation",198.424,0.088527597468,0.907807082064,1.08852759747,115873900.2,135903393.3,1.23575235998,5793965779,0.481567678414,280.774992999,195.075007001,0.244048966349,,,,,,,,,,,,,,,,,,,,,,,,-0.00561585126285,0.0026227651086,-0.117730199553,-0.125968815924,,,0,1,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-25T13:00:00.000+09:00",216.8,226,216.231,220.25,100636466,0.0197231353303,-0.116278136661,0.121607170138,46.9513895461,236.826888077,227.473682146,9.35320593124,14.5696724948,-5.21646656358,239.119,203.151,13.4518474789,0.0495547690554,0.329030693726,-0.945148126416,,,,,"",,,0,-0.00204313280363,-0.015391600454,-0.043541430193,0,0.00375017361915,0.0452289457845,-0.0789105006294,0.0841689186861,0.0424663152383,0.0661506129163,-0.023684297678,0.0610753574525,23.8217884999,"validation",198.860666667,0.107559396697,0.921089499371,1.1075593967,113827386,136148363.3,0.739167651823,5894602245,0.482500487026,278.457745227,199.780254773,0.26017282845,,,,,,,,,,,,,,,,,,,,,,,,-0.0174211859891,-0.0208289837274,0.0371443213194,0.0405521190577,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-26T13:00:00.000+09:00",221.19,222.2799,215.33,219.8,94604145,-0.00204313280363,-0.0811036789298,0.113362374633,46.7521644895,234.207366835,226.905261246,7.30210558829,13.1161591135,-5.81405352522,240.238,203.996,12.987422659,0.0495933233848,0.296612557989,-1.18444147934,,,,,"",,,0,0.0559599636033,-0.055186533212,0.00236578707916,0,0.00426787741203,0.0315545970488,-0.0850739683148,0.0774721072962,0.0332215904836,0.0596731533827,-0.0264515628991,0.0590874552275,23.7579298911,"validation",199.469333333,0.101923771073,0.914926031685,1.10192377107,115267434.4,137241244.5,0.68932736179,5799998100,0.417688709461,275.866803853,204.609196147,0.213181502187,,,,,,,,,,,,,,,,,,,,,,,,0.00783944810285,0.000338647167279,-0.00988258090649,-0.00238177997091,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-29T13:00:00.000+09:00",224.9,234.27,224.7,232.1,129201789,0.0559599636033,-0.0771738698262,0.172933090762,52.6645083206,233.883156552,227.290056709,6.59309984281,11.8115472594,-5.21844741656,241.949,205.1582,13.0933210405,0.050724776357,0.249648550089,-0.279784572863,,,,,"",,,0,-0.0408444635933,-0.143127962085,-0.0813873330461,0,0.0232029117379,0.0435395814377,-0.0407069258397,0.13132207243,0.0284062897148,0.0508899063308,-0.0224836166159,0.0564124129276,24.1240543093,"validation",200.337833333,0.158543027736,0.95929307416,1.15854302774,120862706.2,138929430.55,0.929981419261,5929199889,0.42476460255,272.150108523,211.747891477,0.336943071268,,,,,,,,,,,,,,,,,,,,,,,,0.0123101138402,0.0130773860274,0.0436498497631,0.0428825775759,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-30T13:00:00.000+09:00",232.25,232.41,220,222.62,100560334,-0.0408444635933,-0.0964363990584,0.0608024397217,48.2204767747,232.150363237,226.944126583,5.2062366537,10.4904851382,-5.28424848454,242.587,206.1138,13.0445123947,0.0504178315518,0.230146129898,-1.02381723343,,,,,"",,,0,0.0424490162609,-0.0987332674513,-0.0602371754559,0,0.000646273158122,0.0534683326153,-0.0823086150536,0.0800829444705,0.0233862036371,0.0471228332506,-0.0237366296134,0.0585954199746,23.8317347258,"validation",201.048,0.107297759739,0.917691384946,1.10729775974,118589134.6,137172877.5,0.733091962731,5828639555,0.34408928908,270.502229607,214.671770393,0.142363679589,,,,,,,,,,,,,,,,,,,,,,,,-0.00988598930404,-0.0052104605255,-0.0309584742892,-0.0356340030678,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-07-31T13:00:00.000+09:00",227.9,234.68,226.7875,232.07,67497011,0.0424490162609,0.0744478911061,0.00350255124103,52.521431492,232.137999662,227.32382091,4.81417875165,9.35522386092,-4.54104510927,242.6275,207.206,12.9741900808,0.0461365683465,0.229583672374,-1.78053969504,,,,,"",,,0,-0.0655405696557,-0.173697591244,-0.113414056104,0,0.0237175455934,0.0354527895068,-0.0435132043977,0.119996525197,0.0207445113614,0.040312077653,-0.0195675662915,0.0559063648073,23.4746329237,"validation",201.896,0.149453183817,0.956486795602,1.14945318382,98499949,130295332.05,0.518030922045,5896136566,0.309467513652,270.479156234,214.775843766,0.310469081064,,,,,,,,,,,,,,,,,,,,,,,,0.0118691544414,-0.000783796561248,0.0305798618195,0.0432328128221,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-01T13:00:00.000+09:00",227.69,231.867,214.3328,216.86,83861898,-0.0655405696557,-0.015391600454,-0.119850643289,45.911321245,229.787538175,226.548723065,3.23881511042,8.13194211082,-4.8931270004,241.151,208.0442,13.3144050751,0.0458603646154,0.248385658487,-1.18745432042,,,,,"",,,0,-0.042377570783,-0.0830950843862,-0.0487872360048,0,-0.0188736157194,0.0755556513121,-0.100729418497,0.0423746492332,0.014935050772,0.0374985802399,-0.0225635294679,0.0613963159414,23.6239339165,"validation",202.431,0.0712786085135,0.899270581503,1.07127860851,95145035.4,126160353.4,0.664724659847,5812274668,0.220362445497,271.100224965,211.201775035,0.0944636292184,,,,,,,,,,,,,,,,,,,,,,,,0.00252283727158,0.0129241113117,-0.0680634069273,-0.0784646809674,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-02T13:00:00.000+09:00",214.88,216.13,205.78,207.67,82880120,-0.042377570783,-0.055186533212,-0.174340012723,42.436128588,226.384839994,225.150299134,1.23454086034,6.75246186072,-5.51792100039,238.9585,208.4656,13.1548047126,0.0461300835491,0.275108391708,-1.09703955765,,,,,"",,,0,-0.0423267684307,-0.0369335965715,0.0310107381904,0,-0.00913031448861,0.0477266439177,-0.130936961857,-0.00381645700777,0.00594472413126,0.0325153457925,-0.0265706216612,0.0633447523116,23.5688560658,"validation",202.928666667,0.0233645320359,0.869063038143,1.02336453204,92800230.4,122579301.8,0.676134704497,5729394548,0.129972517106,271.82824431,206.08875569,0.0240531884735,,,,,,,,,,,,,,,,,,,,,,,,-0.0365376861266,-0.0420390151562,-0.00583988465644,-0.000338555626823,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-05T13:00:00.000+09:00",185.22,203.8799,182,198.88,100308836,-0.0423267684307,-0.143127962085,-0.213726575472,39.3667746195,222.153326149,223.20435105,-1.05102490096,5.19176450839,-6.24278940934,236.2555,208.841,14.0487472331,0.0465807138576,0.30911574801,-0.545884576786,,,,,"",,,0,0.00884955752212,-0.0069891391794,0.0589300080451,0,-0.108104203785,0.105358983002,-0.158199491652,-0.0476965729909,-0.00528471893079,0.0261050106013,-0.0313897295321,0.0706393163369,23.7164659726,"validation",203.331333333,-0.02189201861,0.841800508348,0.97810798139,87021639.8,119733764.6,0.837765657291,5629085712,0.0255192811335,272.770647802,199.740352198,-0.0117807574365,,,,,,,,,,,,,,,,,,,,,,,,-0.0876768839283,-0.112981663737,0.0453501154976,0.0706548953061,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-06T13:00:00.000+09:00",200.75,202.9,192.67,200.64,73783942,0.00884955752212,-0.0987332674513,-0.235161819083,40.2979024021,218.843583665,221.532917639,-2.68933397432,3.61554481185,-6.30487878617,233.171,209.379,13.7759795736,0.0455208644289,0.322425252576,-1.16791889283,,,,,"",,,0,-0.0442583732057,0.0358353269537,0.0935506379585,1,0.00940265486726,0.0514380530973,-0.139515634449,-0.0417377100855,-0.0134037777827,0.0180200598677,-0.0314238376504,0.068660185275,23.4181639353,"validation",203.809166667,-0.015549676781,0.860484365551,0.984450323219,81666361.4,115385835.9,0.639454066649,5702869654,-0.0112007603873,270.761109284,195.580890716,0.0672930909295,,,,,,,,,,,,,,,,,,,,,,,,0.0330118162643,0.0601637541951,-0.0241622587421,-0.051314196673,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-07T13:00:00.000+09:00",200.77,203.49,191.48,191.76,71159778,-0.0442583732057,-0.173697591244,-0.271594621287,37.1943401975,214.676878486,219.327516332,-4.65063784691,1.96230828009,-6.61294612701,229.596,209.6294,13.6498381755,0.0458826083963,0.340039553313,-1.12572025189,,,,,"",,,0,0.0369211514393,0.0501668752607,0.20030246141,1,0.000647926634769,0.0598584529506,-0.164793811739,-0.0852428142236,-0.0242523876038,0.0102331470593,-0.0344855346632,0.0711818845196,23.3366828912,"validation",204.197333333,-0.0609084023298,0.835206188261,0.93909159767,82398914.8,112517853.3,0.632430995731,5631709876,-0.100218491282,268.631860641,190.560139359,0.0153686971608,,,,,,,,,,,,,,,,,,,,,,,,0.01834149436,0.0213816911594,-0.0625998675657,-0.0656400643652,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-08T13:00:00.000+09:00",195.7,200.7,192.04,198.84,65033874,0.0369211514393,-0.0830950843862,-0.175040451396,41.0899241729,212.240435642,217.80992253,-5.56948688844,0.455949246388,-6.02543613482,227.4865,210.0712,13.3134211629,0.0442453045139,0.359176085412,-1.39746957126,,,,,"",,,0,0.00583383625025,0.0769462884731,0.0597968215651,1,0.0205465164789,0.0451606174385,-0.12592615386,-0.0534637779953,-0.0280098918147,0.00229304589815,-0.0303029377129,0.0669554474097,23.2829193119,"validation",204.6465,-0.0283733169148,0.87407384614,0.971626683085,78633310,104684183.35,0.62123877666,5696743750,0.0292373475348,268.340355277,186.632644723,0.14940273316,,,,,,,,,,,,,,,,,,,,,,,,-0.00454756055303,-0.00435514468165,0.0414687119923,0.0412762961209,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-09T13:00:00.000+09:00",197.05,200.88,195.11,200,58648274,0.00583383625025,-0.0369335965715,-0.19429561294,41.7276670384,210.357291697,216.490669009,-6.13337731255,-0.8619160654,-5.27146124715,225.075,210.5474,12.7746053656,0.0435051150535,0.367540148964,-1.49747883275,,,,,"",,,0,-0.01255,0.0806,0.08135,1,-0.00900221283444,0.0290183061758,-0.111407308675,-0.0500951329724,-0.0306668865628,-0.004309580327,-0.0263573062358,0.0638730268279,23.1853860704,"validation",205.020666667,-0.0244885881423,0.888592691325,0.975511411858,73786940.8,99818808.4,0.587547326401,5755392024,-0.0180796297705,266.437049514,183.712950486,0.196883975835,,,,,,,,,,,,,,,,,,,,,,,,0.0123986498379,0.02569504079,-0.00656481358763,-0.0198612045398,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-12T13:00:00.000+09:00",199.02,199.26,194.67,197.49,64044903,-0.01255,-0.0069891391794,-0.21829480684,40.7009264338,208.377708359,215.083212046,-6.70550368686,-2.03063358969,-4.67487009717,222.3175,210.9214,12.2428478395,0.0430450558171,0.368800662646,-1.20258000182,,,,,"",,,0,0.0523570813712,0.127753303965,0.145222542914,1,-0.0049,0.02295,-0.111675868971,-0.0636796455931,-0.0339536365733,-0.0102822096799,-0.0236714268934,0.0619922418323,23.2607829549,"validation",205.412333333,-0.0385679535633,0.888324131029,0.961432046437,66534154.2,95675407.55,0.669397754763,5691347121,-0.129109230536,263.312920659,181.322079341,0.19719178873,,,,,,,,,,,,,,,,,,,,,,,,0.0115398137095,0.0108446816582,-0.0240898137095,-0.0233946816582,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-13T13:00:00.000+09:00",198.47,208.49,197.06,207.83,76247387,0.0523570813712,0.0358353269537,-0.189936077331,46.5370084922,208.293445534,214.545937079,-6.25249154494,-2.87500518074,-3.3774863642,219.881,211.5164,12.1847872795,0.0449008066865,0.348068056249,-0.660050946189,,,,,"",,,0,-0.0310349805129,0.0638502622336,0.0976759851802,1,0.00496227657097,0.0578763481695,-0.0548069182876,-0.0174284358092,-0.0300846439154,-0.0138334464742,-0.0162511974412,0.0586286257013,23.4862141419,"validation",205.962166667,0.00906881765502,0.945193081712,1.00906881766,67026843.2,93171153.4,0.818358303161,5767594508,-0.159457427088,258.147776138,181.614223862,0.342539649061,,,,,,,,,,,,,,,,,,,,,,,,0.00122216705496,-0.010171860441,0.0511349143162,0.0625289418122,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-14T13:00:00.000+09:00",207.39,208.44,198.75,201.38,70250014,-0.0310349805129,0.0501668752607,-0.189617706237,43.651037815,207.229838529,213.570682481,-6.34084395176,-3.56817293495,-2.77267101681,217.525,212.0182,12.0065881881,0.0448915678495,0.337420100253,-0.808005291923,,,,,"",,,0,0.0633627967028,0.108699970206,0.141175886384,1,-0.00211711494972,0.0466246451427,-0.0742213538674,-0.0501758811272,-0.0314869597366,-0.0177186062913,-0.0137683534453,0.0596215522302,23.372764736,"validation",206.360833333,-0.0241365246151,0.925778646133,0.975863475385,66844890.4,90904413.6,0.77278991435,5697344494,-0.138498144385,254.223653654,180.826346346,0.280032802398,,,,,,,,,,,,,,,,,,,,,,,,0.0087736028991,0.0156499228617,-0.039808583412,-0.0466849033746,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-15T13:00:00.000+09:00",205.02,215.88,204.82,214.14,89848530,0.0633627967028,0.0769462884731,-0.140793644425,50.2270482265,208.292940294,213.612854149,-5.31991385509,-3.91852111897,-1.40139273611,215.7705,212.8056,12.1846890318,0.0475749583338,0.312374201507,-0.000193182309181,,,,,"",,,0,0.00924628747548,-0.0162510507145,0.0754179508733,0,0.0180752805641,0.0549210447909,-0.00755664004115,0.00627051167826,-0.0248431580045,-0.0182988751236,-0.00654428288089,0.0569005745392,23.6802658172,"validation",207.014,0.0344227926614,0.992443359959,1.03442279266,71807821.6,89853388.25,0.999945931366,5787193024,-0.151815287277,249.471068823,182.069931177,0.475809013661,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-16T13:00:00.000+09:00",211.15,219.8,210.8,216.12,88765122,0.00924628747548,0.0806,-0.0964882943144,51.1791451229,209.497103326,213.798568656,-4.30146533086,-3.99510996135,-0.306355369505,214.6165,213.628,11.9572112438,0.047034388844,0.297716340293,-0.0459888461511,,,,,"",,,0,0.0305385896724,0.0194336479733,0.04932444938,1,-0.0139628280564,0.042028579434,0.00700551914694,0.0116651375288,-0.0199031340499,-0.0184856096675,-0.00141752438231,0.0553267223942,23.6773381696,"validation",207.506,0.0415120526635,1.00700551915,1.04151205266,77831191.2,89921449.2,0.987140696571,5875958146,-0.0537432030177,246.563919473,182.669080527,0.523530852019,,,,,,,,,,,,,,,,,,,,,,,,0.0199394970694,0.0122291878532,-0.0106932095939,-0.00298290037771,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-19T13:00:00.000+09:00",217.07,222.98,214.09,222.72,76435222,0.0305385896724,0.127753303965,-0.114468609598,54.3161411041,211.531395122,214.459415423,-2.92802030098,-3.78169202928,0.853671728298,213.177,214.5236,11.7381247264,0.0460122579293,0.257490386825,-0.486620559392,,,,,"",,,0,-0.00727370689655,-0.0426993534483,0.023123204023,0,0.00439570608921,0.0411345548769,0.0447656173039,0.0382074513014,-0.0131466428744,-0.0169795798728,0.00383293699847,0.0527035054167,23.557869546,"validation",208.216166667,0.0696575754204,1.0447656173,1.06965757542,80309255,88681938.8,0.861902919966,5952393368,-0.0684714067167,240.622514096,185.731485904,0.673853547916,,,,,,,,,,,,,,,,,,,,,,,,-0.00847906926736,-0.011267533987,0.0390176589398,0.0418061236594,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-20T13:00:00.000+09:00",224.88,228.22,219.56,221.1,74001182,-0.00727370689655,0.0638502622336,-0.102605730985,53.4089918966,213.00348818,214.951310576,-1.94782239665,-3.41491810275,1.4670957061,211.913,215.396,11.5182586745,0.0458810249752,0.219098570677,-0.516133362736,,,,,"",,,0,0.00981456354591,-0.053776571687,0.0275893260968,0,0.00969827586207,0.0388829022989,0.0433526966255,0.0264814574087,-0.00880968971798,-0.0154451293657,0.00663543964769,0.0520952450227,23.5182067119,"validation",209.0055,0.0578668982395,1.04335269663,1.05786689824,79860014,86785588.3,0.852689754711,5878392186,-0.0481165903441,235.127917704,188.698082296,0.697868459349,,,,,,,,,,,,,,,,,,,,,,,,0.00832722595313,0.0128236459285,-0.0156009328497,-0.020097352825,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-21T13:00:00.000+09:00",222.67,224.6594,218.86,223.27,70145964,0.00981456354591,0.108699970206,0.0337052641326,54.5050717735,214.582951537,215.567509793,-0.984558256253,-2.92884613345,1.9442878772,212.277,216.3856,11.1097687692,0.0369098610449,0.223130959959,-0.709649249835,,,,,"",,,0,-0.0564787029158,-0.0784700138845,0.0924889147669,0,0.00710085933967,0.0262297602895,0.0517861096586,0.0318154257954,-0.00440972032182,-0.0131179564359,0.00870823611411,0.0497593441537,23.4744706305,"validation",209.739333333,0.0645118226116,1.05178610966,1.06451182261,79839204,81895739.55,0.856527633616,5948538150,0.094371436078,235.959785394,188.594214606,0.732088409731,,,,,,,,,,,,,,,,,,,,,,,,0.00166874951328,-0.00961343086457,0.00814581403263,0.0194279944105,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-22T13:00:00.000+09:00",223.82,224.8,210.32,210.66,79514482,-0.0564787029158,-0.0162510507145,-0.043541430193,47.5103792219,213.979420531,215.203990549,-1.22457001798,-2.58799091036,1.36342089237,211.7975,217.1856,11.3504995714,0.0388033092202,0.221006905591,-0.0828633611425,,,,,"",,,0,0.0458558815152,-0.0207917972088,0.130969334473,0,0.00246338513907,0.0648542123886,-0.00537069606582,-0.0300461909077,-0.00581301632006,-0.0122851557503,0.00647213943024,0.0538806587459,23.541695186,"validation",210.3045,0.00169040605408,0.994629303934,1.00169040605,77772394.4,80839640.35,0.983607567472,5869023668,-0.0158205658074,235.201855043,188.393144957,0.475698967182,,,,,,,,,,,,,,,,,,,,,,,,0.00242120890146,-0.00820649595445,-0.0588999118172,-0.0482722069613,,,0,1,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-23T13:00:00.000+09:00",214.455,221.48,214.21,220.32,81525207,0.0458558815152,0.0194336479733,0.00236578707916,52.535508823,214.954894296,215.582954212,-0.628059916569,-2.1960047116,1.56794479503,211.8235,218.0462,11.3126067449,0.0401488536674,0.221325622534,0.0854268875626,,,,,"",,,0,-0.0322712418301,-0.0281862745098,0.134713144517,0,0.0180148105953,0.034510585778,0.0401112246753,0.0104280652449,-0.0028506713715,-0.00996734164669,0.00711667027519,0.0513462542887,23.6115038538,"validation",211.04,0.0439727065959,1.04011122468,1.0439727066,76324411.4,80185693.45,1.01670514393,5950548875,0.0938763316263,235.264484002,188.382515998,0.681231726431,,,,,,,,,,,,,,,,,,,,,,,,-0.00220854092264,-0.000271503742873,0.0480644224379,0.0461273852581,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-26T13:00:00.000+09:00",218.75,219.09,211.01,213.21,59301187,-0.0322712418301,-0.0426993534483,-0.0813873330461,48.8300803971,214.686449019,215.407179826,-0.720730806725,-1.90094993062,1.1802191239,210.879,218.661,11.169563406,0.0386798052333,0.204309119584,-1.49480129158,,,,,"",,,0,-0.0187608461142,-0.0122414520895,0.192580085362,0,-0.00712599854757,0.0366739288308,0.0110537322351,-0.0249289996844,-0.00338037993868,-0.00891585727979,0.00553547734112,0.0523876150554,23.2604174762,"validation",211.613666667,0.00754362115868,1.01105373224,1.00754362116,72897604.4,76690663.35,0.773251715523,5891247688,-0.0247436906542,232.421251414,189.336748586,0.554102980119,,,,,,,,,,,,,,,,,,,,,,,,-0.00136211038276,-0.00836717274914,-0.0309091314473,-0.0239040690809,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-27T13:00:00.000+09:00",213.25,215.66,206.94,209.21,62821390,-0.0187608461142,-0.053776571687,-0.0602371754559,46.8289518069,213.843918401,214.948129469,-1.1042110676,-1.74160215802,0.637391090422,210.2085,219.285,10.9945945912,0.0379050427321,0.198496434399,-1.12768680039,,,,,"",,,0,-0.0165384063859,0.0487548396348,0.228526361073,1,0.000187608461142,0.0408986445289,-0.00475004578787,-0.0459447750644,-0.00527800328664,-0.00832466018842,0.00304665690178,0.0525529113869,23.2991447108,"validation",212.1325,-0.0137767668792,0.995249954212,0.986223233121,70661646,74803716.15,0.839816432034,5828426298,-0.000142544388819,231.071318865,189.345681135,0.476069868447,,,,,,,,,,,,,,,,,,,,,,,,-0.00324683748392,-0.00239961397514,-0.0155140086302,-0.016361232139,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-28T13:00:00.000+09:00",209.72,211.84,202.59,205.75,64116350,-0.0165384063859,-0.0784700138845,-0.113414056104,45.1069568447,212.598700185,214.266786545,-1.66808635953,-1.72689899832,0.0588126387888,208.8925,219.6512,10.8699806919,0.0365735079839,0.175687903041,-0.976956636182,,,,,"",,,0,0.00257594167679,0.118687727825,0.235577156744,1,0.00243774198174,0.044213947708,-0.0150436229161,-0.06328761236,-0.00810734561134,-0.00839319075734,0.000285845145997,0.0528310118681,23.3028717992,"validation",212.6235,-0.0323270946062,0.984956377084,0.967672905394,69455723.2,74634683.1,0.859069099471,5764309948,-0.0883145827948,227.242442643,190.542557357,0.414373029356,,,,,,,,,,,,,,,,,,,,,,,,0.000215673514921,-0.00320282371397,-0.0167540799008,-0.013335582672,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-29T13:00:00.000+09:00",209.8,214.89,205.97,206.28,62308818,0.00257594167679,-0.0207917972088,-0.0487872360048,45.4379299712,211.626592465,213.675172727,-2.04858026222,-1.7912352511,-0.257345011121,208.3635,220.0796,10.7464106425,0.0338805563821,0.172846917056,-1.03506999945,,,,,"",,,0,0.0379581151832,0.0215726197402,0.262652705061,1,0.0196840826245,0.0433535844471,-0.00999935209382,-0.0627027675441,-0.00993106584363,-0.00868351391847,-0.00124755192515,0.0520962315418,23.2768479839,"validation",213.148666667,-0.0322247695662,0.990000647906,0.967775230434,66014590.4,73557029.1,0.847081764481,5826618766,0.00975032445947,226.370994301,190.356005699,0.442149086231,,,,,,,,,,,,,,,,,,,,,,,,-0.0102422829696,-0.00847213114754,0.0128182246463,0.0110480728243,,,0,1,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-08-30T13:00:00.000+09:00",208.63,214.5701,207.03,214.11,63370608,0.0379581151832,-0.0281862745098,0.0310107381904,50.2138248911,212.008655162,213.707382154,-1.69872699211,-1.7727335993,0.0740066071925,208.6855,220.7304,10.5709598823,0.0336076799755,0.174194192223,-0.847991933064,,,,,"",,,0,-0.016393442623,0.0100882723834,0.221941992434,1,0.0113922823347,0.0365527438433,0.0259936603166,-0.0299931500147,-0.00793389842656,-0.00827954602449,0.000345647597929,0.0493716308546,23.3310006174,"validation",213.8005,0.00144761120764,1.02599366032,1.00144761121,62383670.6,72581553.5,0.873095227977,5889989374,0.110630606715,226.861401051,190.509598949,0.649222313241,,,,,,,,,,,,,,,,,,,,,,,,0.00451868323392,0.0153695571663,0.0334394319493,0.022588558017,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-03T13:00:00.000+09:00",215.26,219.9043,209.64,210.6,76714222,-0.016393442623,-0.0122414520895,0.0589300080451,48.1779896139,211.791938984,213.477205699,-1.68526671505,-1.75524022245,0.0699735074044,209.2715,221.2822,10.549055605,0.0323455025093,0.168401524492,0.597666714661,,,,,"",,,0,0.0418328584995,0.0739316239316,0.225166191833,1,0.00537107094484,0.0479393769558,0.00634821272844,-0.0482741042886,-0.00800221612084,-0.00833447399075,0.000332257869917,0.0500904824548,23.5055582726,"validation",214.344833333,-0.0174710688151,1.00634821273,0.982528931185,65866277.6,71401822.8,1.07440145071,5813275152,0.128980908874,226.892319816,191.650680184,0.537696883966,,,,,,,,,,,,,,,,,,,,,,,,-0.0061059306229,-0.0114923102924,-0.010287512,-0.00490113233057,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-04T13:00:00.000+09:00",210.59,222.22,210.57,219.41,80651767,0.0418328584995,0.0487548396348,0.0935506379585,53.2962731937,212.963948371,213.916671943,-0.952723572449,-1.59473689245,0.642013320003,210.21,222.0188,10.6276944903,0.0334054140319,0.168224858092,0.978310899495,,,,,"",,,0,0.0490406089057,0.0397429469942,0.134952828039,1,-4.74833808167e-05,0.0553181386515,0.0437657580515,-0.0117503562761,-0.00434220670183,-0.00726829630578,0.00292608960395,0.0484376030734,23.5965933975,"validation",215.043666667,0.0203044032917,1.04376575805,1.02030440329,69432353,71745214.05,1.12414142278,5893926919,0.133149832731,227.89127371,192.52872629,0.76016225276,,,,,,,,,,,,,,,,,,,,,,,,-0.0314602777872,-0.0376395702092,0.0732931362867,0.0794724287088,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-05T13:00:00.000+09:00",223.49,235,222.25,230.17,119355013,0.0490406089057,0.118687727825,0.20030246141,58.6658509407,215.611033237,215.12062217,0.490411067166,-1.17770730053,1.66811836769,212.1305,222.8752,10.9821448839,0.0327028337748,0.165858964428,3.27576435083,,,,,"",,,0,-0.0844593126819,-0.00156406134596,0.0455750097754,0,0.018595323823,0.0581103869468,0.0850396336218,0.0327304249194,0.00213064720496,-0.0051166846267,0.00724733183167,0.0477131897462,24.0364310788,"validation",215.983333333,0.0656840805618,1.08503963362,1.06568408056,80480085.6,74154975.8,1.60953478458,6013281932,0.257280143297,229.722372527,194.538627473,1.01272256471,,,,,,,,,,,,,,,,,,,,,,,,-0.00205362678239,-0.00884181756064,0.0510942356881,0.0578824264663,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-06T13:00:00.000+09:00",232.6,233.6,210.51,210.73,112177004,-0.0844593126819,0.0215726197402,0.0597968215651,47.941542957,214.860105046,214.795390898,0.0647141487197,-0.929223010679,0.993937159399,212.725,223.1624,11.8469916779,0.0379330150436,0.155378969997,2.2424023803,,,,,"",,,0,0.026289564846,0.0928201964599,0.186731836948,1,0.0105574140852,0.100317156884,-0.00937830532377,-0.0557101017017,0.000307095091917,-0.00440954306781,0.00471663815972,0.0562188187628,23.8861662679,"validation",216.651166667,-0.0273304167144,0.990621694676,0.972669583286,90453722.8,76512132.3,1.46613354808,5901104928,0.133548217686,229.251495696,196.198504304,0.439642376803,,,,,,,,,,,,,,,,,,,,,,,,-0.0121219180742,-0.025769358041,-0.0723373946078,-0.0586899546409,,,0,1,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-09T13:00:00.000+09:00",216.2,219.87,213.67,216.27,67443518,0.026289564846,0.0100882723834,0.08135,50.7070025585,215.077011962,214.904621202,0.172390760778,-0.708900256388,0.881291017165,213.5385,223.5394,11.6536351295,0.0382529968492,0.145280466252,-0.612584822273,,,,,"",,,0,0.0457761131918,0.0485966615804,0.113561751514,1,0.0259573862288,0.0294215346652,0.0127916043243,-0.0325195468897,0.000797108987737,-0.00327784832102,0.00407495730876,0.0538846586649,23.4033286623,"validation",217.300833333,-0.00474380754791,1.01279160432,0.995256192452,91268304.8,76951894.5,0.876437395573,5968548446,0.138499788332,229.049986421,198.027013579,0.58804765468,,,,,,,,,,,,,,,,,,,,,,,,-0.00328187149213,0.0111380008208,0.0295714363381,0.0151515640252,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-10T13:00:00.000+09:00",220.07,226.4,218.6377,226.17,78891136,0.0457761131918,0.0739316239316,0.145222542914,55.2789204159,216.783625507,215.739093705,1.04453180144,-0.358213844822,1.40274564626,214.9725,224.1052,11.5448040488,0.0390452331043,0.135710479143,0.0785431001731,,,,,"",,,0,0.00866604766326,0.00751646991201,0.0810452314631,1,0.017570629306,0.0358917094373,0.0520880577748,0.00921353007427,0.00461834815157,-0.00158382563922,0.00620217379079,0.0510448072193,23.6048663637,"validation",218.029166667,0.0373382766067,1.05208805777,1.03733827661,91703687.6,77694206.15,1.01540565133,6047439582,0.229162815766,229.559510489,200.385489511,0.883817506973,,,,,,,,,,,,,,,,,,,,,,,,-0.00492915813922,-0.0115611790723,0.0507052713311,0.0573372922641,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-11T13:00:00.000+09:00",224.55,228.47,216.8003,228.13,83548633,0.00866604766326,0.0397429469942,0.0976759851802,56.1461351051,218.529221583,216.656938616,1.87228296662,0.087885517466,1.78439744915,215.9875,224.4706,11.5537251882,0.0376766790559,0.141369166654,0.359075569289,,,,,"",,,0,0.00736422215404,-0.00407662297813,0.056634375137,0,-0.00716275368086,0.0515970287837,0.056218531165,0.0163023576361,0.00820708791749,0.000385243139727,0.00782184477776,0.050645356543,23.6708550934,"validation",218.8645,0.0423344123876,1.05621853116,1.04233441239,92283060.8,78059268.45,1.0703230335,6130988215,0.232767814903,231.254486441,200.720513559,0.897671801395,,,,,,,,,,,,,,,,,,,,,,,,-0.00398663723583,0.00455961483999,0.0126526848991,0.00410643282327,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-12T13:00:00.000+09:00",224.66,231.45,223.83,229.81,72020042,0.00736422215404,-0.00156406134596,0.141175886384,56.9173137842,220.264725954,217.631239459,2.63348649527,0.597005713027,2.03648078224,217.409,224.4416,11.2727448176,0.0367384273342,0.136612663758,-0.401894747885,,,,,"",,,0,0.00208868195466,0.0613985466255,0.0389887298203,1,-0.0152106255205,0.0334020076272,0.0570399569475,0.0239189169922,0.0114594077511,0.00259782304089,0.00886158471016,0.0490524555832,23.52970788,"validation",219.570666667,0.0466334300878,1.05703995695,1.04663343009,82816066.6,78147769.85,0.921587937036,6203008257,0.323530514032,232.259411307,202.558588693,0.917530523003,,,,,,,,,,,,,,,,,,,,,,,,0.0233630543851,0.0304615037636,-0.0159988322311,-0.0230972816096,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-13T13:00:00.000+09:00",228,232.67,226.32,230.29,59515114,0.00208868195466,0.0928201964599,0.0754179508733,57.1491722694,221.807075808,218.568925425,3.23815038244,1.12523464691,2.11291573553,218.2165,224.1196,10.9211201878,0.0344176770334,0.144616802495,-1.10325405746,,,,,"",,,0,-0.0152416518303,0.0345651135525,-0.0542359633506,1,-0.00787607153736,0.0276315216918,0.0553280801406,0.0275317285949,0.0140611853856,0.00488616373664,0.00917502164894,0.0474233366093,23.3410802394,"validation",220.327833333,0.0452151982614,1.05532808014,1.04521519826,72283688.6,76631099.05,0.776644400743,6262523371,0.310141935123,233.995386241,202.437613759,0.882584037167,,,,,,,,,,,,,,,,,,,,,,,,0.00129077909404,0.00296841442896,0.000797902860614,-0.000879732474298,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-16T13:00:00.000+09:00",229.3,229.96,223.53,226.78,54322995,-0.0152416518303,0.0485966615804,0.04932444938,54.8256103102,222.572141068,219.177153171,3.39498789653,1.57918529683,1.81580259969,218.7495,223.6248,10.6238973172,0.0346527016243,0.147884332253,-1.28853326633,,,,,"",,,0,0.00480642031925,0.10238998148,-0.0336008466355,1,-0.00429892743932,0.0279213166008,0.0367109410536,0.0141093474427,0.0149704025775,0.00696351220052,0.00800689037699,0.046846711867,23.2344385605,"validation",221.081333333,0.0257763357075,1.03671094105,1.02577633571,69659584,74908992.7,0.725186563615,6208200376,0.221763915135,234.924311869,202.574688131,0.748240908921,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-17T13:00:00.000+09:00",229.45,234.57,226.5533,227.87,66761636,0.00480642031925,0.00751646991201,0.023123204023,55.4316140225,223.387196288,219.821067751,3.56612853694,1.97657394486,1.58955459209,219.007,223.1234,10.4376689374,0.0340800267046,0.151395990766,-0.476924908861,,,,,"",,,0,-0.00294027296265,0.115855531663,-0.036424277,1,0.0117735250022,0.0353501190581,0.0404690261042,0.0212734298599,0.0156498377888,0.0086741297444,0.00697570804445,0.0458053668205,23.4454144531,"validation",221.829,0.0272326882418,1.0404690261,1.02723268824,67233684,74425313.4,0.897028617685,6274962012,0.216706271874,235.585390875,202.428609125,0.767305797857,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-18T13:00:00.000+09:00",230.09,235.68,226.88,227.2,78010204,-0.00294027296265,-0.00407662297813,0.0275893260968,54.9437104884,223.973781475,220.367655325,3.60612614939,2.30248438576,1.30364176363,219.312,222.4208,10.3206925847,0.0340358250785,0.154498254572,0.210378371814,,,,,"",,,0,0.0735915492958,0.13125,-0.0258362676056,1,0.00974239698073,0.0386185105543,0.0359670241482,0.0214871990389,0.0158720341082,0.0101341742331,0.00573785987511,0.0454255835595,23.5981808835,"validation",222.572666667,0.0207902138328,1.03596702415,1.02079021383,66125998.2,74625764.5,1.0453521585,6196951808,0.213438096169,236.253660603,202.370339397,0.732798902796,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-19T13:00:00.000+09:00",234,244.24,232.13,243.92,102694576,0.0735915492958,0.0613985466255,0.0924889147669,63.5628994887,227.042430479,222.112273449,4.93015702923,2.82801891445,2.10213811477,220.3445,222.034,10.8006431144,0.0374407048309,0.181700220178,1.54066490959,,,,,"",,,0,-0.0232453263365,0.0422269596589,-0.0944162020335,1,0.0299295774648,0.053301056338,0.106993821039,0.0985704892044,0.0202121885423,0.0115940427782,0.00861814576407,0.0442794486487,23.9441101622,"validation",223.5155,0.091288971011,1.10699382104,1.09128897101,72260905,76253195.1,1.34675767835,6299646384,0.230225260423,240.362822083,200.326177917,1.08884805387,,,,,,,,,,,,,,,,,,,,,,,,0.00209287064972,0.00860611020185,0.0714986786461,0.0649854390939,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-20T13:00:00.000+09:00",241.52,243.99,235.92,238.25,99879070,-0.0232453263365,0.0345651135525,0.130969334473,59.4122286557,228.766671943,223.307660601,5.45901134216,3.3542174,2.10479394216,221.724,221.9784,10.6055971776,0.035348191441,0.188883695583,1.26206051206,,,,,"",,,0,0.0493179433368,0.093221406086,-0.0736621196222,1,-0.00983929157101,0.0330846179075,0.0745341054645,0.073302627643,0.0229129542168,0.0140785620147,0.00883439220216,0.0445145736732,23.8927912547,"validation",224.2135,0.0626032776795,1.07453410546,1.06260327768,80333696.2,77271424.5,1.29257446263,6199767314,0.214014202624,242.66402426,200.78397574,0.894603172255,,,,,,,,,,,,,,,,,,,,,,,,0.00487058276503,0.0119268164055,-0.0281159091015,-0.035172142742,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-23T13:00:00.000+09:00",242.61,250,241.92,250,86927194,0.0493179433368,0.10238998148,0.134713144517,64.5748034124,232.033337798,225.284870927,6.74846687118,4.03306729423,2.71539957695,223.208,222.0138,10.6873402364,0.0355469468804,0.217493912791,0.520968327301,,,,,"",,,0,0.01708,0.04652,-0.1246,1,0.0183001049318,0.0339139559286,0.120031540088,0.126056128042,0.0269938674847,0.0161322691769,0.0108615983078,0.0427493609455,23.8020423936,"validation",225.089833333,0.110667666761,1.12003154009,1.11066766676,86854536,77541523.85,1.12104056877,6286694508,0.21675201641,247.481190643,198.934809357,1.05188459552,,,,,,,,,,,,,,,,,,,,,,,,0.00333157243278,0.00907353707589,0.0459863709041,0.0402444062609,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-24T13:00:00.000+09:00",254.08,257.19,249.0501,254.27,88490999,0.01708,0.115855531663,0.192580085362,66.2546137282,235.454362752,227.431917525,8.0224452273,4.83094288085,3.19150234645,225.261,222.0464,10.5053802195,0.0344325313765,0.242388120121,0.537438056965,,,,,"",,,0,0.0108152751013,0.0147481024108,-0.142761631337,1,0.01632,0.0325596,0.128779504663,0.145121019751,0.0315508916793,0.0189992640927,0.0125516275866,0.0413158462245,23.8368080932,"validation",226.029666667,0.124940826352,1.12877950466,1.12494082635,91200408.6,79001014.45,1.12012484417,6375185507,0.306285825802,252.561295163,197.960704837,1.03129462203,,,,,,,,,,,,,,,,,,,,,,,,0.0114027232793,0.0161961012819,0.00567727672069,0.000883898718085,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-25T13:00:00.000+09:00",252.54,257.05,252.28,257.02,65034318,0.0108152751013,0.13125,0.228526361073,67.3290945013,238.772153098,229.623627338,9.14852576013,5.6944594567,3.45406630343,227.6515,222.0556,10.0957102038,0.0338192434877,0.259524905134,-0.801544698417,,,,,"",,,0,-0.0108940938448,-0.0311259824138,-0.168741732161,0,-0.00680379124553,0.0187595862666,0.129006397937,0.157457861905,0.0355946064903,0.0221557056132,0.0134389008771,0.0392798622824,23.5395795607,"validation",226.815666667,0.133166874128,1.12900639794,1.13316687413,88605231.4,79111660.85,0.822057295995,6440219825,0.386664570322,257.192116971,198.110883029,0.997086774276,,,,,,,,,,,,,,,,,,,,,,,,-0.0134362840467,-0.0104906496384,0.024251559148,0.0213059247396,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-26T13:00:00.000+09:00",260.6,261.75,251.53,254.22,67142193,-0.0108940938448,0.0422269596589,0.235577156744,65.0576979727,241.148744929,231.445580869,9.70316406067,6.4962003775,3.20696368317,230.075,222.17,10.1045880464,0.0336118511866,0.259971428283,-0.694775321542,,,,,"",,,0,0.0245456691055,-0.0533396270946,0.0246243411219,0,0.0139288771302,0.0397634425337,0.104944039987,0.144258900842,0.0381683740881,0.02555345912,0.012614914968,0.0397474158068,23.560523246,"validation",227.198333333,0.118934264483,1.10494403999,1.11893426448,81494754.8,79262953,0.84708164986,6373077632,0.384017792019,259.981463181,200.168536819,0.903675283396,,,,,,,,,,,,,,,,,,,,,,,,0.028983330252,0.0261820097458,-0.0398774240969,-0.0370761035907,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-27T13:00:00.000+09:00",257.375,260.6999,254.12,260.46,70988067,0.0245456691055,0.093221406086,0.262652705061,67.674922605,244.119707248,233.594797101,10.5249101473,7.30194233145,3.22296781583,232.784,222.3946,9.85282461452,0.0336709560423,0.262917449713,-0.508592770934,,,,,"",,,0,0.00449205252246,-0.0398525685326,0.0335176226676,0,0.0124105105814,0.0258827000236,0.118891332738,0.171161530001,0.0404089309195,0.0280347935631,0.0123741373563,0.0378285518487,23.6404716491,"validation",227.432833333,0.145217232634,1.11889133274,1.14521723263,75716554.2,79696915.45,0.890725401343,6444065699,0.387371913652,263.385487807,202.182512193,0.95220023573,,,,,,,,,,,,,,,,,,,,,,,,-0.00815625269037,-0.00601914833543,0.0327019217959,0.0305648174409,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-09-30T13:00:00.000+09:00",259.04,264.86,255.77,261.63,80873381,0.00449205252246,0.04652,0.221941992434,68.1565329292,246.81359844,235.671478797,11.1421196437,8.0699777939,3.07214184978,235.16,222.8432,9.79833714206,0.0331822908102,0.270361103036,0.0180339112461,,,,,"",,,0,-0.0137981118373,-0.0795015862095,0.00336352864733,0,-0.00545189280504,0.0348997926745,0.112561660146,0.17405422288,0.0425873166062,0.0308450016967,0.0117423149095,0.0374511223562,23.775326584,"validation",227.601333333,0.149509961863,1.11256166015,1.14950996186,74505791.6,80572054.1,1.00373984384,6524939080,0.394026013791,266.949058495,203.370941505,0.916338219078,,,,,,,,,,,,,,,,,,,,,,,,-0.0213262987871,-0.0136993376286,0.0258183513095,0.0181913901511,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-01T13:00:00.000+09:00",262.67,263.98,248.53,258.02,87397613,-0.0137981118373,0.0147481024108,0.225166191833,64.9415061468,248.537660219,237.326924812,11.210735407,8.69812931652,2.51260609049,237.531,222.9734,10.2020273462,0.033081290249,0.262499379804,0.375655601171,,,,,"",,,0,-0.0348810169754,-0.0523990388342,0.00581350282924,0,0.00397507931048,0.0590528609104,0.0862582147172,0.157178389889,0.043449094671,0.0337110662604,0.00973802841055,0.0395396765607,23.8390156304,"validation",227.686,0.133227339406,1.08625821472,1.13322733941,74287114.4,81106223.65,1.07756974825,6437541467,0.384844890383,268.706870092,206.355129908,0.828603499108,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-02T13:00:00.000+09:00",247.55,251.1585,241.5,249.02,93983930,-0.0348810169754,-0.0311259824138,0.134952828039,57.6413635757,248.611866339,238.193078529,10.4187878095,9.04226101513,1.37652679442,239.0115,223.0262,10.6533111072,0.0336973394594,0.254344267907,0.71914084321,,,,,"",,,0,-0.0335716006746,-0.0320054614087,0.0342542767649,0,-0.0405782497481,0.0374331447175,0.0418745541533,0.116550432191,0.0418391607483,0.0363113846885,0.00552777605984,0.042780945736,23.8761675827,"validation",227.464166667,0.0947658422389,1.04187455415,1.09476584224,80077036.8,81772831.8,1.14932952585,6343557537,0.274926652351,269.407102494,208.615897506,0.664637302416,,,,,,,,,,,,,,,,,,,,,,,,-0.0121776752903,-0.00229093574907,-0.0227033416852,-0.0325900812264,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-03T13:00:00.000+09:00",244.48,249.79,237.81,240.66,80729240,-0.0335716006746,-0.0533396270946,0.0455750097754,51.8148147953,247.388502287,238.375813453,9.01268883365,9.03634657883,-0.0236577451831,239.536,223.5196,10.7480745995,0.0333425535554,0.251553688653,0.0606777302353,,,,,"",,,0,0.0391423585141,-0.00785340314136,0.0381866533699,0,-0.018231467352,0.0481085856558,0.00469240531695,0.0766841028706,0.0374498829621,0.0375481865654,-9.83036033537e-05,0.0446608268907,23.6899965463,"validation",227.0875,0.0597677106842,1.00469240532,1.05976771068,82794446.2,79841543.15,1.01111823263,6262828297,0.15627601569,269.664082183,209.407917817,0.518653693142,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-04T13:00:00.000+09:00",246.69,250.96,244.58,250.08,86726285,0.0391423585141,-0.0398525685326,0.186731836948,57.0794871923,247.802578858,239.242790234,8.55978862366,8.9410349878,-0.38124636414,241.5035,224.1162,10.716069271,0.0275496585264,0.226569302615,0.639910327546,,,,,"",,,0,-0.0369881637876,-0.129078694818,-0.00439859245042,0,0.0250560957367,0.0265104296518,0.0355129428766,0.115849724384,0.0342282014702,0.0357526990875,-0.00152449761732,0.0428505649032,23.8000484344,"validation",227.238333333,0.10051854514,1.03551294288,1.10051854514,85942089.8,78569007.2,1.10382309884,6349554582,0.285385847411,268.862139787,214.144860213,0.656742076118,,,,,,,,,,,,,,,,,,,,,,,,0.00313074571865,0.00898796793198,0.0360116127954,0.0301543905821,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-07T13:00:00.000+09:00",249,249.83,240.7,240.83,68113270,-0.0369881637876,-0.0795015862095,0.113561751514,51.1675726544,246.729874418,239.360361328,7.3695130902,8.62673060828,-1.25721751808,242.7315,224.5368,10.6206357516,0.0289755757822,0.204368925282,-0.824682280699,,,,,"",,,0,0.0152389652452,-0.089980484159,0.0083461362787,0,-0.00431861804223,0.0365083173385,-0.00783375870046,0.0725636065001,0.0306004778898,0.0358208304957,-0.00522035260588,0.0441001359948,23.5207739031,"validation",227.115,0.060387909209,0.9921662413,1.06038790921,83390067.6,78602494.8,0.866553538451,6281441312,0.199034945898,267.534887894,217.928112106,0.461668542859,,,,,,,,,,,,,,,,,,,,,,,,0.0158266886147,0.0156440999766,-0.0528148524023,-0.0526322637642,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-08T13:00:00.000+09:00",243.56,246.21,240.56,244.5,56303160,0.0152389652452,-0.0523990388342,0.0810452314631,53.2370423491,246.386816816,239.741075304,6.64574151168,8.23053278896,-1.58479127728,243.648,224.7848,10.2655903408,0.0276011263038,0.193836320406,-1.55493636448,,,,,"",,,0,-0.0141104294479,-0.101963190184,0.0283844580777,0,0.0113357970353,0.0234605323257,0.00349684791174,0.0877069979821,0.027180946878,0.0336627107933,-0.00648176391524,0.0419860545636,23.3454765284,"validation",226.979333333,0.0771905812277,1.00349684791,1.07719058123,77171177,77473096,0.726744675339,6337744472,0.187358518627,267.261915897,220.034084103,0.518040209928,,,,,,,,,,,,,,,,,,,,,,,,-0.00613703751944,-0.00354668954303,0.0213760027646,0.0187856547882,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-09T13:00:00.000+09:00",243.82,247.43,239.51,241.05,66289529,-0.0141104294479,-0.0320054614087,0.056634375137,51.0469701,245.565768075,239.838032689,5.72773538593,7.72997330835,-2.00223792242,244.294,225.1534,10.0980481736,0.0278652564815,0.184728585603,-0.750669595883,,,,,"",,,0,-0.00945861854387,-0.0818087533707,0.196971582659,0,-0.00278118609407,0.0323926380368,-0.0132790817621,0.070603419713,0.0237616070771,0.0320679249465,-0.00830631786942,0.0418919235578,23.49454689,"validation",226.720833333,0.0632018083914,0.986720918238,1.06320180839,71632296.8,76610140.8,0.86528399906,6271454943,0.0916763280508,266.858042546,221.729957454,0.428115717885,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-10T13:00:00.000+09:00",241.81,242.7899,232.34,238.77,83087063,-0.00945861854387,-0.00785340314136,0.0389887298203,49.5949182109,244.520265294,239.758919156,4.7613461377,7.13624787422,-2.37490173652,244.742,225.2874,10.1231804469,0.027978743799,0.177628514433,0.430012395557,,,,,"",,,0,-0.0878251036562,-0.0748837793693,0.243497926875,0,0.00315287284796,0.0433515868077,-0.0244012061681,0.059846223091,0.0199411405859,0.029887539784,-0.00994639919805,0.0423972042003,23.7109003133,"validation",226.558666667,0.0538992108004,0.975598793832,1.0538992108,72103861.4,77163491.85,1.07676649939,6188367880,-0.00948659570024,266.47857894,223.00542106,0.362627876802,,,,,,,,,,,,,,,,,,,,,,,,0.00185016728596,-0.00354646381579,-0.0113087858298,-0.00591215472808,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-11T13:00:00.000+09:00",220.13,223.34,214.38,217.8,142628874,-0.0878251036562,-0.129078694818,-0.0542359633506,38.6931974648,240.409455249,238.132332552,2.27712269664,6.16442283871,-3.88730014206,244.1175,225.3062,11.1422389864,0.0341865280884,0.196339851673,3.1821699508,,,,,"",,,0,0.00624426078972,0.0133149678604,0.474839302112,1,-0.0780667588055,0.0375256523014,-0.10780669145,-0.0333155501269,0.0104551088,0.0283031351639,-0.0178480263639,0.051158122068,24.1593337384,"validation",226.034833333,-0.0364317004238,0.89219330855,0.963568299576,83284379.2,81319179.85,1.75393891408,6045739006,-0.133292272131,268.08249687,220.15250313,-0.0490820662795,,,,,,,,,,,,,,,,,,,,,,,,-0.00086566429154,-0.00580285758498,-0.0869594393647,-0.0820222460713,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-14T13:00:00.000+09:00",220.13,221.91,213.74,219.16,86291923,0.00624426078972,-0.089980484159,-0.0336008466355,39.6201869333,237.140308287,236.726974585,0.41333370212,5.01420501139,-4.60087130927,243.7365,225.536,10.9299362017,0.0340971771073,0.207294198791,0.184786965395,,,,,"",,,0,0.0018707793393,-0.00141449169556,0.597006753057,0,0.0106978879706,0.0375114784206,-0.100832251222,-0.028270431328,0.00188599061015,0.0228791978983,-0.0209932072881,0.0498719483559,23.6630486163,"validation",225.700833333,-0.0289801027171,0.899167748778,0.971019897283,86920109.8,82917626.25,1.04069456523,6132030929,-0.0459307932733,268.999081242,218.473918758,0.0135790011967,,,,,,,,,,,,,,,,,,,,,,,,0.0101582265077,-0.000933876365146,-0.00391396571794,0.00717813715486,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-15T13:00:00.000+09:00",220.01,224.26,217.12,219.57,62988787,0.0018707793393,-0.101963190184,-0.036424277,39.9151453414,234.437183936,235.456087579,-1.01890364347,3.80758328042,-4.82648692389,243.3215,225.9498,10.659226473,0.0340776539029,0.218084450898,-1.07022212411,,,,,"",,,0,0.00801566698547,-0.00728696998679,0.496060481851,0,0.00387844497171,0.0325789377624,-0.0976136510748,-0.0282354753135,-0.00464045016838,0.0173410906791,-0.0219815408475,0.0485459146194,23.3501383727,"validation",225.1685,-0.0248636021468,0.902386348925,0.975136397853,88257235.2,82728983.8,0.761387171783,6195019716,-0.0483157729782,269.85381786,216.78918214,0.0524043521992,,,,,,,,,,,,,,,,,,,,,,,,0.00387299917279,0.00460883338094,-0.0020022198335,-0.00273805404164,,,0,0,0
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-16T13:00:00.000+09:00",221.4,222.8199,218.93,221.33,49632824,0.00801566698547,-0.0818087533707,-0.0258362676056,41.2420781686,232.420694099,234.409710721,-1.989016622,2.64826329993,-4.63727992193,243.028,226.3636,10.1757031535,0.0341343913579,0.225128315582,-1.60023558249,,,,,"",,,0,-0.00198798174671,-0.0346993177608,0.492070663715,0,0.00833447192239,0.0177159903448,-0.0892818934444,-0.0222367907208,-0.00898665622375,0.011965225229,-0.0209518814527,0.0459752548389,23.1198177476,"validation",224.751,-0.015221289338,0.910718106556,0.984778710662,84925894.2,81310114.8,0.610413896501,6244652540,0.0293325941781,270.38424214,215.67175786,0.103417752166,,,,,,,,,,,,,,,,,,,,,,,,-0.00876796597619,-0.0103643013143,0.0167836329617,0.0183799682997,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-17T13:00:00.000+09:00",221.59,222.08,217.9,220.89,50791784,-0.00198798174671,-0.0748837793693,-0.0944162020335,40.9983113527,230.646741161,233.408250668,-2.76150950692,1.56630873856,-4.32781824549,241.8765,226.9462,9.74743864252,0.0295776824518,0.239780282437,-1.38100594794,,,,,"",,,0,-0.000860156639051,0.179229480737,0.408755489157,1,0.00117471648669,0.0188858265938,-0.0867653533932,-0.0266856197636,-0.0125017407168,0.00709089926462,-0.0195926399814,0.0441280213795,23.1409100073,"validation",224.832666667,-0.0175360045545,0.913234646607,0.982463995446,78466838.4,78714975.2,0.645262021248,6193860756,-0.0671953638626,270.875107742,212.877892258,0.138146420918,,,,,,,,,,,,,,,,,,,,,,,,-0.000406074257957,-0.000953263949647,-0.00158190748876,-0.00103471779707,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-18T13:00:00.000+09:00",220.71,222.28,219.23,220.7,49611867,-0.000860156639051,0.0133149678604,-0.0736621196222,40.8859301866,229.11647329,232.466898767,-3.35042547651,0.582961895547,-3.93338737206,240.999,227.3834,9.26905016806,0.0292690850073,0.25238388312,-1.29365907263,,,,,"",,,0,-0.00838241957408,0.219710013593,0.453194381513,1,-0.000814885236996,0.0138077776269,-0.0842285652638,-0.0293926469566,-0.0151809038356,0.00264142227253,-0.0178223261081,0.0419984148983,23.1165449305,"validation",224.840166667,-0.0184138213738,0.915771434736,0.981586178626,59863437,76201615.05,0.651060570927,6144248889,-0.0364286406289,271.411131724,210.586868276,0.166268050786,,,,,,,,,,,,,,,,,,,,,,,,-0.0059326256084,-0.0154759103861,0.00507246896935,0.0146157537471,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-21T13:00:00.000+09:00",218.9,220.48,215.726,218.85,47328988,-0.00838241957408,-0.00141449169556,-0.1246,39.7435848493,227.537015861,231.458239599,-3.92122373785,-0.317875231133,-3.60334850672,239.4415,227.7604,8.96226087034,0.0266598950782,0.263755400224,-1.26148136733,,,,,"",,,0,-0.00402101896276,0.19949737263,0.547818140279,1,-0.0081558676937,0.0215405527866,-0.0859980412752,-0.0391218139764,-0.0179174034172,-0.00145247992293,-0.0164649234943,0.0409516146691,23.0610200836,"validation",224.824333333,-0.0265733394813,0.914001958725,0.973426660519,52070850,74221704.75,0.637670451783,6096919901,-0.127843066687,271.018494331,207.864505669,0.173947751582,,,,,,,,,,,,,,,,,,,,,,,,0.00427940257998,0.00893497251799,-0.0126618221541,-0.0173173920921,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-22T13:00:00.000+09:00",217.31,218.22,215.26,217.97,43268741,-0.00402101896276,-0.00728696998679,-0.142761631337,39.1827766351,226.065167267,230.459110739,-4.39394347266,-1.13308887944,-3.26085459322,237.6265,228.17,8.57852795103,0.0261273392774,0.270400932202,-1.3000402906,,,,,"",,,0,-0.01981924118,0.190622562738,0.587374409322,1,-0.00703678318483,0.013525245602,-0.0827201511616,-0.0447035105404,-0.0201584781055,-0.0051983707824,-0.0149601073231,0.0393564616738,22.9672984542,"validation",224.588833333,-0.029470892364,0.917279848838,0.970529107636,48126840.8,71960591.85,0.601283840052,6053651160,-0.223410021189,269.753713558,205.499286442,0.194083335853,,,,,,,,,,,,,,,,,,,,,,,,-0.0131366798213,-0.0284360813211,0.0091156608585,0.0244150623584,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-23T13:00:00.000+09:00",217.125,218.72,212.11,213.65,80938892,-0.01981924118,-0.0346993177608,-0.168741732161,36.4626955071,224.155141533,229.213991425,-5.05884989198,-1.91824108195,-3.14060881004,235.458,228.2864,8.43791881167,0.0259163407614,0.275645942252,0.3703987268,,,,,"",,,0,0.219190264451,0.205476246197,0.600889304938,1,-0.0038766802771,0.0303252741203,-0.0926194905248,-0.0641142004079,-0.0236782115234,-0.00897842771799,-0.0146997838055,0.0394941203448,23.5735441703,"validation",224.439333333,-0.0480723818463,0.907380509475,0.951927618154,54388054.4,72755820.55,1.11247308309,5972712268,-0.321285330483,267.909521135,203.006478865,0.163991097536,,,,,,,,,,,,,,,,,,,,,,,,0.0112498541253,0.00927756859983,-0.0310690953053,-0.0290968097798,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-24T13:00:00.000+09:00",244.68,262.1199,242.65,260.48,204491903,0.219190264451,0.179229480737,0.0246243411219,64.9047181482,229.743581298,231.529992061,-1.78641076305,-1.89187501817,0.105464255117,235.771,229.4684,11.2973460394,0.0560292275384,0.282303820061,3.45385952806,,,,,"",,,0,0.0334382678133,-0.0408092751843,0.3039004914,0,0.145237538029,0.0911298853265,0.104800844888,0.135145405642,-0.00685814942818,-0.00726303369997,0.000404884271793,0.0433712609007,24.6985650214,"validation",224.912833333,0.158137559958,1.10480084489,1.15813755996,85128078.2,79623306.05,2.56824180186,6177204171,-0.123000080452,269.05052698,202.49147302,0.871234242827,,,,,,,,,,,,,,,,,,,,,,,,-0.00715104515275,-0.0142245601793,0.226341309604,0.23341482463,,,1,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-25T13:00:00.000+09:00",256.01,269.49,255.32,269.19,161611931,0.0334382678133,0.219710013593,0.0335176226676,67.7925183356,235.812261098,234.319622278,1.49263881959,-1.21497225062,2.70761107021,236.2075,230.5694,11.502535608,0.0562361084245,0.294313081806,1.92509224201,,,,,"",,,0,-0.0248151862996,-0.0750770831012,0.309706898473,0,-0.0171606265356,0.0543995700246,0.139633584878,0.167500978014,0.00554492670453,-0.00451343753712,0.0100583642416,0.0427301742562,24.4961259818,"validation",225.785,0.192240405696,1.13963358488,1.1922404057,107528091,84154499.25,1.92041937675,6338816102,-0.0625335531303,270.966978635,201.448021365,0.974438934284,,,,,,,,,,,,,,,,,,,,,,,,0.0008678705788,-0.00977415973536,0.0325703972345,0.0432124275486,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-28T13:00:00.000+09:00",270,273.536,262.24,262.51,107653603,-0.0248151862996,0.19949737263,0.00336352864733,63.4784435812,239.919605544,236.407798406,3.51180713853,-0.269616372786,3.78142351132,236.2515,231.4972,11.4877830646,0.05656154308,0.295363824098,0.546506697562,,,,,"",,,0,-0.0113900422841,-0.0749304788389,0.289817530761,0,0.00300902708124,0.0419629258145,0.111146384256,0.133966199159,0.0133778032781,-0.00102707086506,0.0144048741432,0.0437613160055,24.0647184274,"validation",226.699,0.15796717233,1.11114638426,1.15796717233,119593014,85493510.35,1.25920204422,6231162499,-0.171812211124,271.141573244,201.361426756,0.876303308624,,,,,,,,,,,,,,,,,,,,,,,,0.011288018674,0.0179678585667,-0.0361032049736,-0.0427830448663,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-29T13:00:00.000+09:00",264.51,264.98,255.51,259.52,80521751,-0.0113900422841,0.190622562738,0.00581350282924,61.5891919137,242.935050845,238.119813339,4.8152375065,0.74735440307,4.06788310343,236.3265,232.2332,11.3436557028,0.0565311254343,0.2969014657,-0.114101265035,,,,,"",,,0,-0.00759093711467,-0.0311344019729,0.303290690506,0,0.00761875738067,0.0360748161975,0.0981417657351,0.117497412084,0.01855439853,0.00287975648532,0.0156746420446,0.0437101406552,23.7628716756,"validation",227.709666667,0.13969689473,1.09814176574,1.13969689473,127043616,85149717.25,0.945649070843,6150640748,-0.168468392066,271.409342117,201.243657883,0.830553321802,,,,,,,,,,,,,,,,,,,,,,,,0.00205555746948,0.00499675885912,-0.0134455997536,-0.0163868011432,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-30T13:00:00.000+09:00",258.035,263.35,255.8201,257.55,53993576,-0.00759093711467,0.205476246197,0.0342542767649,60.3154775789,245.183504561,239.559086425,5.62441813659,1.72276714978,3.90165098682,236.753,232.9622,11.0712445812,0.0559568880491,0.303167346373,-0.710132008717,,,,,"",,,0,-0.0298971073578,0.12028732285,0.292525723161,1,-0.00572210234279,0.0290147194821,0.0878426038952,0.105544161242,0.021838160111,0.00668905901679,0.0151491010942,0.0429867776401,23.3555895106,"validation",228.658166667,0.12635382219,1.0878426039,1.12635382219,121654552.8,83150199.55,0.649349926906,6096647172,-0.148472502974,272.640889378,200.865110622,0.789749555637,,,,,,,,,,,,,,,,,,,,,,,,-0.00917182366873,-0.00804912789916,0.00158088655406,0.000458190784491,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-10-31T13:00:00.000+09:00",257.99,259.75,249.25,249.85,66575292,-0.0298971073578,-0.0408092751843,0.0381866533699,55.4853864137,245.901426937,240.321376319,5.58005061731,2.49422384328,3.08582677403,237.2125,233.4938,11.0304413968,0.0558420435897,0.306131265762,-0.384983082387,,,,,"",,,0,-0.00348208925355,0.188353011807,0.381468881329,1,0.00170840613473,0.0407687827606,0.053275017126,0.0700498257341,0.0223336026308,0.00998288510419,0.0123507175266,0.0441482545401,23.5347048135,"validation",229.626333333,0.088072070712,1.05327501713,1.08807207071,94071230.6,82442502.15,0.80753604347,6030071880,-0.141162877721,273.52158144,200.90341856,0.674026710383,,,,,,,,,,,,,,,,,,,,,,,,-0.0145115834358,0.00659721751852,-0.015385523922,-0.0364943248763,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-01T13:00:00.000+09:00",252.043,254,246.63,248.98,57544757,-0.00348208925355,-0.0750770831012,-0.00439859245042,54.949951018,246.375053562,240.962755851,5.41229771055,3.07783861673,2.33445909381,237.1575,234.2602,10.7689812971,0.0552436112286,0.305570810669,-0.564066626866,,,,,"",,,0,-0.0246606153105,0.29014378665,0.43421158326,1,0.00877726635982,0.0294976986192,0.0498508375236,0.0628352575469,0.0217378813983,0.0123617905725,0.00937609082582,0.0432523949597,23.3854461576,"validation",230.462,0.0803516414854,1.04985083752,1.08035164149,73257795.8,80983425.75,0.710574496782,5972527123,-0.232780631042,273.391704766,200.923295234,0.66314005063,,,,,,,,,,,,,,,,,,,,,,,,-0.00539483207167,-0.0188544666649,0.00191274281812,0.0153723774113,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-04T14:00:00.000+09:00",244.56,248.9,238.88,242.84,68802354,-0.0246606153105,-0.0749304788389,0.0083461362787,51.1951165132,245.831199168,241.101810973,4.7293881943,3.40814853225,1.32123966205,237.258,234.7106,10.7211969187,0.0548820306541,0.305873820278,-0.294048087305,,,,,"",,,0,0.0354142645363,0.441278207873,0.44712567946,1,-0.017752429914,0.040244196321,0.0235271308028,0.0346358451642,0.0194753261172,0.0140345434535,0.00544078266371,0.044149221375,23.5391513078,"validation",231.176,0.0504550645396,1.0235271308,1.05045506454,65487546,81017879.95,0.849224319897,5903724769,-0.23310690383,273.543505426,200.972494574,0.576917765572,,,,,,,,,,,,,,,,,,,,,,,,0.0183333595557,0.0343323503189,-0.0429939748662,-0.0589929656294,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-05T14:00:00.000+09:00",247.34,255.2799,246.2101,251.44,69282505,0.0354142645363,-0.0311344019729,0.0283844580777,55.7554636465,246.694091603,241.867602753,4.8264888503,3.69181659586,1.13467225444,237.605,235.4752,10.8439614245,0.0553038504199,0.308801678254,-0.300213233484,,,,,"",,,0,0.147510340439,0.306434934776,0.423520521794,1,0.0185307198155,0.0373488716851,0.0582268891648,0.067798222488,0.0191953899551,0.0146826940656,0.00451269588945,0.0431274316915,23.5809073717,"validation",232.075166667,0.0834420744428,1.05822688916,1.08344207444,63239696.8,81666847.2,0.848355328697,5973007274,-0.223307994924,274.291411381,200.918588619,0.688557554136,,,,,,,,,,,,,,,,,,,,,,,,-0.00466981077417,-0.00301029068534,0.0400840753105,0.0384245552217,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-06T14:00:00.000+09:00",284.67,289.59,275.62,288.53,165228710,0.147510340439,0.12028732285,0.196971582659,69.1458105705,253.130385203,245.324076623,7.80630857964,4.51471499262,3.29159358703,239.979,237.0616,12.7943927513,0.0634513331299,0.357457143551,1.75152464224,,,,,"",,,0,0.0290437736111,0.144560357675,0.280594738849,1,0.132158765511,0.0555599745466,0.202313535768,0.217109814495,0.027055448583,0.0156472983489,0.011408150234,0.0443433707113,24.58764026,"validation",233.420166667,0.236097138136,1.20231353577,1.23609713814,85486723.6,86613806.25,1.90764864349,6138235984,-0.0769039976234,282.870103926,197.087896074,1.06597983679,,,,,,,,,,,,,,,,,,,,,,,,-0.00518844494117,-0.0113060480707,0.15269878538,0.15881638851,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-07T14:00:00.000+09:00",288.89,299.75,285.52,296.91,117309232,0.0290437736111,0.188353011807,0.243497926875,71.2620274538,259.865710556,249.145256133,10.7204544237,5.75586287882,4.96459154484,242.886,238.8848,12.8969361262,0.0633892679384,0.407892096346,0.638894420146,,,,,"",,,0,0.0818766629618,0.0480617021993,0.310902293624,1,0.00124770387828,0.0493189616331,0.222425335343,0.242900343597,0.0361067475789,0.0193858842034,0.0167208633756,0.0434371901459,24.2737530773,"validation",235.012333333,0.263380503435,1.22242533534,1.26338050343,95633511.6,88324914.7,1.32815562176,6255545216,0.0380285314898,292.421639857,193.350360143,1.04530435214,,,,,,,,,,,,,,,,,,,,,,,,0.000436900967814,-0.0131708170212,0.0286068726432,0.0422145906322,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-08T14:00:00.000+09:00",299.14,328.71,297.66,321.22,204782763,0.0818766629618,0.29014378665,0.474839302112,76.3332270221,269.304832009,254.484126049,14.8207059604,7.56883149515,7.25187446529,248.057,241.1836,14.2471549744,0.060650761682,0.473450960731,2.23195757123,,,,,"",,,0,0.0895959155719,-0.00155656559367,0.213467405516,0,0.00751069347614,0.104577144589,0.294944307155,0.331848434139,0.046138801944,0.0235627653793,0.0225760365646,0.0443532624817,24.9095865292,"validation",236.797,0.356520564027,1.29494430716,1.35652056403,125081112.8,91432609.15,2.23971255883,6460327979,0.226718332143,306.778412483,189.335587517,1.12296696304,,,,,,,,,,,,,,,,,,,,,,,,-0.00135692088137,0.0134420329371,0.0832335838432,0.0684346300248,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-11T14:00:00.000+09:00",346.3,358.64,336,350,210521625,0.0895959155719,0.441278207873,0.597006753057,80.6798795175,281.719473238,261.559375971,20.1600972675,10.0870846496,10.0730126179,254.599,243.9014,15.9023581905,0.0623149665995,0.565839701087,1.98051158875,,,,,"",,,0,-0.0614571428571,-0.0321714285714,0.145685714286,0,0.0780773301787,0.0704812900816,0.37471081976,0.435006113126,0.0576002779071,0.028820241856,0.0287800360511,0.0454353091156,25.0230320919,"validation",239.028333333,0.46426155895,1.37471081976,1.46426155895,153424967,97644094.25,2.15600980906,6670849604,0.275909505403,326.630111028,182.567888972,1.16222080041,,,,,,,,,,,,,,,,,,,,,,,,-0.0115143587841,-0.0195593101778,0.101110274356,0.10915522575,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-12T14:00:00.000+09:00",342.74,345.84,323.31,328.49,155726016,-0.0614571428571,0.306434934776,0.496060481851,70.2893077531,288.914938894,266.517199973,22.397738921,12.5492155039,9.84852341707,260.045,246.2592,16.672904034,0.0649845223824,0.591576353779,0.925400984713,,,,,"",,,0,0.00532740722701,0.0533045145971,0.293098724466,1,-0.0207428571429,0.0643714285714,0.263204445384,0.333919707365,0.0681839292549,0.0382027322107,0.0299811970443,0.0507561996834,24.6581151095,"validation",240.791166667,0.364211173306,1.26320444538,1.36421117331,170713669.2,102280955.7,1.52253188225,6515123588,0.156482636386,336.963236459,183.126763541,0.94492049708,,,,,,,,,,,,,,,,,,,,,,,,-0.0193904394745,-0.0251358322814,-0.0420667033826,-0.0363213105757,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-13T14:00:00.000+09:00",335.85,344.5999,322.5,330.24,125405599,0.00532740722701,0.144560357675,0.492070663715,70.6208174488,295.272640603,271.237407383,24.0352332202,14.8464190471,9.18881417302,265.4905,248.4758,17.060546603,0.0650166722619,0.606576694693,0.341322617641,,,,,"",,,0,-0.0577156007752,0.0357013081395,0.266048934109,1,0.0224055526804,0.0672772382721,0.243886316083,0.32906303149,0.0727811083459,0.0449564530255,0.0278246553204,0.0516610543938,24.4468834972,"validation",242.610166667,0.361196047706,1.24388631608,1.36119604771,162749047,106069594.45,1.18229545093,6640529187,0.186611747246,346.010674981,184.970325019,0.902070040304,,,,,,,,,,,,,,,,,,,,,,,,-0.0263799208079,-0.0293728536846,0.0317073280349,0.0347002609116,,,0,0,-1
+"TSLA","테슬��","NASDAQ","USD","1d","2024-11-14T14:00:00.000+09:00",327.69,329.98,310.37,311.18,120726109,-0.0577156007752,0.0480617021993,0.408755489157,62.4480044871,297.719926664,274.196117947,23.523808717,16.5818969811,6.94191173591,270.005,250.096,17.2612218457,0.0671506257438,0.59358264832,0.201907354153,,,,,"",,,0,0.0306574972685,0.0914583199434,0.401857445851,1,-0.00772165697674,0.0593810562016,0.152497175978,0.244242210991,0.0755955033004,0.0532871552835,0.0223083480169,0.0554702160989,24.3494064988,"validation",244.075333333,0.274934241614,1.15249717598,1.27493424161,163432422.4,109566310.7,1.10185428558,6519803078,0.148742035721,350.14014148,189.86985852,0.756909760435,,,,,,,,,,,,,,,,,,,,,,,,0.000736425769937,-0.0117305879794,-0.0584520265451,-0.0459850127958,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-15T14:00:00.000+09:00",310.57,324.6799,309.22,320.72,114440286,0.0306574972685,-0.00155656559367,0.453194381513,64.6529705199,301.258399485,277.642331432,23.6160680526,17.9887311954,5.62733685715,275.006,252.2958,17.1325559995,0.0670271994553,0.579519525699,0.0304954128404,,,,,"",,,0,0.056186081317,0.0992766275879,0.443689199302,1,-0.00196028022366,0.049681534803,0.166229100456,0.271206258685,0.0736345349606,0.0560885856679,0.0175459492927,0.0534190446481,24.3261321936,"validation",245.909666667,0.304218757837,1.16622910046,1.30421875784,145363927,112807731.65,1.0144720076,6634243364,0.217181246282,354.691673342,195.320326658,0.786839516331,,,,,,,,,,,,,,,,,,,,,,,,-0.000826835782145,0.00566347790363,0.0314843330506,0.0249940193648,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-18T14:00:00.000+09:00",340.73,348.5499,330.01,338.74,126547455,0.056186081317,-0.0321714285714,0.547818140279,68.424443433,307.024799564,282.168084659,24.8567149046,19.3623279372,5.49438696734,281.0005,254.7452,17.8966519996,0.0670920219802,0.568849960061,0.190128477168,,,,,"",,,0,0.0214323670071,-0.000442817500148,0.416602704139,0,0.0623908705413,0.0578071214767,0.205478282067,0.329720834779,0.0733799223728,0.057159851028,0.0162200713448,0.0528330046631,24.4813607856,"validation",247.883333333,0.366529953607,1.20547828207,1.36652995361,128569093,116768655,1.08374507696,6760790819,0.284267605035,360.924061601,201.076938399,0.861217010624,,,,,,,,,,,,,,,,,,,,,,,,0.0216024097383,0.00602550261154,0.0345836715788,0.0501605787055,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-19T14:00:00.000+09:00",335.76,347.3799,332.75,346,88852452,0.0214323670071,0.0533045145971,0.587374409322,69.8215253553,313.020984246,286.896374685,26.1246095618,20.7147842622,5.40982529965,287.402,257.1418,17.663312571,0.0667859181491,0.55121630732,-0.615212122009,,,,,"",,,0,-0.0114739884393,-0.0224566473988,0.272052023121,0,-0.0087973076696,0.0431891716361,0.203888629863,0.345561087307,0.0755046519127,0.0598693186767,0.015635333236,0.0510500363324,24.1489264843,"validation",250.0965,0.383465982131,1.20388862986,1.38346598213,115194380.2,119047840.55,0.746359208109,6849643271,0.334316064585,366.612334578,208.191665422,0.869888602996,,,,,,,,,,,,,,,,,,,,,,,,0.00116643108539,-0.00497425857443,0.0202659359218,0.0264066255816,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-20T14:00:00.000+09:00",345,346.5999,334.3,342.03,66340650,-0.0114739884393,0.0357013081395,0.600889304938,68.0484481217,317.483909747,290.98034693,26.5035628168,21.8725399731,4.63102284369,293.821,259.4198,17.2802116731,0.0665274008493,0.510216906184,-1.04484055055,,,,,"",,,0,-0.0069876911382,-0.0267228020934,0.275239014122,0,-0.0028901734104,0.0355488439306,0.164076087141,0.318442154377,0.0774890004291,0.0639491856652,0.0135398147639,0.0505225029182,23.845211842,"validation",252.310166667,0.355593413134,1.16407608714,1.35559341313,103381390.4,118317928.45,0.560698204144,6783302621,0.342547559621,368.777220796,218.864779204,0.821581047498,,,,,,,,,,,,,,,,,,,,,,,,0.00418293250268,-0.00467848189821,-0.015656920942,-0.0067955065411,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-21T14:00:00.000+09:00",343.81,347.9899,335.28,339.64,58011719,-0.0069876911382,0.0914583199434,0.3039004914,66.9462575228,320.892539017,294.584765676,26.3077733405,22.7595866466,3.54818669398,297.779,261.6164,16.9537608393,0.0498308310061,0.509442686993,-1.12155099948,,,,,"",,,0,0.0380402779413,0.0162525026499,0.239724414086,1,0.00520422185188,0.0371601906266,0.140577408078,0.298236654889,0.0774578181031,0.0670109134571,0.010446904646,0.0499168556098,23.704041833,"validation",254.541666667,0.33431985595,1.14057740808,1.33431985595,90838512.4,110993919.25,0.522656731035,6725290902,0.246899440394,373.629666945,221.928333055,0.775943519589,,,,,,,,,,,,,,,,,,,,,,,,-0.000668737335283,-0.00328008083056,-0.00631895380292,-0.00370761030764,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-22T14:00:00.000+09:00",341.085,361.53,337.7,352.56,89140722,0.0380402779413,0.0992766275879,0.309706898473,69.7944810812,325.764456091,298.879227478,26.8852286131,23.5847150399,3.30051357325,301.9475,264.0618,17.4449207794,0.0499280463984,0.518195398826,-0.396458797076,,,,,"",,,0,-0.0396244610846,0.0128488767869,0.221352393919,1,0.00425450476976,0.0701625250265,0.167620198876,0.33514200085,0.0762571721498,0.0668956065347,0.00936156561508,0.0494807147134,24.1709476456,"validation",256.979666667,0.371937338752,1.16762019888,1.37193733875,85778599.6,107370358.8,0.830217231238,6814431624,0.221483623281,380.181402593,223.713597407,0.823469099215,,,,,,,,,,,,,,,,,,,,,,,,0.00830837327614,-0.00537705496055,0.0297319046652,0.0434173329019,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-25T14:00:00.000+09:00",360.14,361.93,338.2,338.59,95890899,-0.0396244610846,-0.000442817500148,0.289817530761,63.4299504223,327.737616692,301.820766183,25.9168505092,24.0511421337,1.86570837543,305.7515,266.298,17.8938550094,0.050614878361,0.507533188806,-0.236516208868,,,,,"",,,0,-0.00106323281845,0.0378924362799,0.365309075873,1,0.0214998865441,0.0673076923077,0.1074025802,0.2714703077,0.0765434611452,0.0710332323274,0.00551022881783,0.0528481497073,24.2035115703,"validation",259.054333333,0.307023108408,1.1074025802,1.30702310841,79647288.4,106782223.6,0.898004328503,6718540725,0.228211311569,383.341016889,228.161983111,0.711616860865,,,,,,,,,,,,,,,,,,,,,,,,0.0132334362156,0.0292757861775,-0.0528578973003,-0.0689002472621,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-26T14:00:00.000+09:00",341,346.96,335.66,338.23,62295857,-0.00106323281845,-0.0224566473988,0.303290690506,63.2698351415,329.351829509,304.517746466,24.834083043,24.2077303156,0.626352727405,309.687,268.5052,17.4228653659,0.0504050600627,0.489357830112,-0.932389051399,,,,,"",,,0,-0.0157880732046,0.0582443899122,0.342666233037,1,0.00711775303464,0.0333736968014,0.0921672527423,0.259677652425,0.0734236556278,0.0715718011873,0.00185185444048,0.0515118864851,23.7711316182,"validation",261.1815,0.294999837278,1.09216725274,1.29499983728,74335969.4,105870928.9,0.588413246651,6656244868,0.238783264326,385.460879167,233.913120833,0.688343267587,,,,,,,,,,,,,,,,,,,,,,,,-0.00551622907739,-0.00528105850781,0.00445299625894,0.00421782568936,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-27T14:00:00.000+09:00",341.8,342.55,326.59,332.89,57896439,-0.0157880732046,-0.0267228020934,0.292525723161,60.8174425127,329.896163431,306.619394876,23.2767685548,24.0215379634,-0.744769408662,313.454,270.619,17.3183749826,0.0506163647006,0.462266126015,-1.03533795819,,,,,"",,,0,0.0368590224999,0.109946228484,0.296704617141,1,0.0105549478166,0.0471868255329,0.0620059083629,0.230105794493,0.0699233036581,0.0721605874716,-0.00223728381346,0.0520243172898,23.6819785432,"validation",263.072833333,0.265391016556,1.06200590836,1.26539101656,72647127.2,106066072.05,0.545852579256,6598348429,0.236504118284,385.903583132,241.004416868,0.634134657232,,,,,,,,,,,,,,,,,,,,,,,,-0.00686409877954,-0.00165909254851,-0.00892397442508,-0.0141289806561,,,0,1,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-11-29T14:00:00.000+09:00",336.08,345.45,334.6501,345.16,37167621,0.0368590224999,0.0162525026499,0.381468881329,64.2466807322,332.24444598,309.474254515,22.7701914651,23.7712686638,-1.00107719869,318.2195,272.6438,16.9784910553,0.0497963337926,0.423947311786,-1.39934564462,,,,,"",,,0,0.0345636806119,0.12765094449,0.209323212423,1,0.00958274505092,0.0324428489892,0.0846601166805,0.265974139152,0.0659699602071,0.0688702881671,-0.00290032796004,0.0491902047029,23.2749566147,"validation",264.989333333,0.302542995441,1.08466011668,1.30254299544,68478307.6,104595688.5,0.35534563167,6635516050,0.289421188714,385.673650791,250.765349209,0.699694901529,,,,,,,,,,,,,,,,,,,,,,,,-0.0194676344588,-0.0233298290586,0.0563266569588,0.0601888515585,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-02T14:00:00.000+09:00",352.38,360,351.1501,357.09,77986478,0.0345636806119,0.0128488767869,0.43421158326,67.2480700765,336.066838906,313.001346773,23.0654921331,23.6301133576,-0.564621224536,323.625,275.0206,16.8257416942,0.049685622154,0.379782836981,-0.583101790037,,,,,"",,,0,-0.0158783499958,0.0915735528858,0.130919376068,1,0.0209178352069,0.0256399930467,0.103406720742,0.298411828059,0.0645929377274,0.0661741111698,-0.00158117344237,0.0471190503631,24.0500338615,"validation",267.428666667,0.335271960373,1.10340672074,1.33527196037,66247458.8,105617774.55,0.738384029888,6713502528,0.350781583951,385.078610309,262.171389691,0.77227855151,,,,,,,,,,,,,,,,,,,,,,,,-0.000582268894218,-0.00346510564886,0.0351459495061,0.0380287862607,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-03T14:00:00.000+09:00",351.8,355.69,348.2,351.42,58267196,-0.0158783499958,0.0378924362799,0.44712567946,64.4776693117,338.42886369,315.847172938,22.5816907518,23.4204288365,-0.83873808465,329.054,277.049,16.2589030017,0.0493319471285,0.304382439023,-0.978567313341,,,,,"",,,0,0.0185248420693,0.141056285926,0.0792783563827,1,-0.0148141925005,0.0209751043154,0.0679706066481,0.268439878866,0.064258410881,0.0666451221799,-0.00238671129887,0.0462662995895,23.7425319065,"validation",269.681166667,0.303094332999,1.06797060665,1.303094333,58722718.2,105091016.65,0.554445069211,6655235332,0.357552237554,379.133129545,278.974870455,0.723306597011,,,,,,,,,,,,,,,,,,,,,,,,0.0185864215638,0.0221354166667,-0.0344647715596,-0.0380137666625,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-04T14:00:00.000+09:00",353,358.1,348.6,357.93,50810874,0.0185248420693,0.0582443899122,0.423520521794,66.1994172597,341.429038507,318.964419387,22.4646191197,23.2292668931,-0.76464777338,334.3785,279.1222,15.7761242159,0.0492022633783,0.220293114864,-1.09556586694,,,,,"",,,0,0.0322968178135,0.186740424105,0.146704662923,1,0.00449604461897,0.027033179671,0.0704336552739,0.282341569391,0.0627626047544,0.0648989101028,-0.00213630534848,0.0440760042911,23.6239583814,"validation",271.877166667,0.316513646175,1.07043365527,1.31651364617,56425721.6,104167435.1,0.487780792061,6706046206,0.351856091732,371.209140654,297.547859346,0.819726993363,,,,,,,,,,,,,,,,,,,,,,,,-0.0144394224231,-0.0197596988998,0.0329642644924,0.0382845409691,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-05T14:00:00.000+09:00",359.87,375.43,359.5,369.49,81403569,0.0322968178135,0.109946228484,0.280594738849,69.0666116842,345.746109506,322.707054988,23.0390545177,23.191224418,-0.152169900298,338.4265,281.3716,15.8992582005,0.0396302748951,0.197520032339,-0.396525634438,,,,,"",,,0,0.0533979268722,0.131559717448,0.112479363447,1,0.00542005420054,0.0445059089766,0.0917880248739,0.313174463947,0.0623536618521,0.0627654995211,-0.000411837668944,0.0430302801171,24.1270533517,"validation",274.233166667,0.347357084817,1.09178802487,1.34735708482,61127147.6,99976178.05,0.814229655381,6787449775,0.324684241618,371.849506612,305.003493388,0.964702358474,,,,,,,,,,,,,,,,,,,,,,,,-0.00898944805195,-0.00917078933767,0.0412862658655,0.0414676071512,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-06T14:00:00.000+09:00",377.42,389.49,370.8,389.22,81455834,0.0533979268722,0.12765094449,0.310902293624,73.2390374652,352.434400351,327.633939804,24.8004605473,23.5130716439,1.28738890342,343.042,284.0716,16.192168329,0.0404631641307,0.202229276735,-0.357224598472,,,,,"",,,0,0.00146446739633,0.120780021582,0.0132058989774,1,0.0214620152102,0.0505832363528,0.134613254354,0.370147526187,0.0637183612027,0.0604107487896,0.00330761241309,0.0416015834978,24.1797162537,"validation",276.89,0.405684567879,1.13461325435,1.40568456788,69984790.2,98183508.15,0.829628473608,6868905609,0.31235408296,377.728567775,308.355432225,1.16564671806,,,,,,,,,,,,,,,,,,,,,,,,-0.00560640497983,-0.0143231883626,0.059004331852,0.0677211152348,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-09T14:00:00.000+09:00",397.61,404.8,378.01,389.79,96359173,0.00146446739633,0.0915735528858,0.213467405516,73.3508721661,358.181415682,332.238092411,25.9433232708,23.9991219693,1.94420130153,346.4705,286.6582,16.9491563055,0.0374449371324,0.223416874492,0.0900519602521,,,,,"",,,0,0.0287334205598,0.187870391749,0.0132122424895,1,0.0215559323776,0.0688299676276,0.125030846782,0.359772718869,0.0665571802017,0.0615693629115,0.00498781729015,0.0434827889518,24.3492012859,"validation",279.548333333,0.394356372482,1.12503084678,1.39435637248,73659329.2,92762328.65,1.03877483891,6965264782,0.272166950932,385.174178107,307.766821893,1.05963027442,,,,,,,,,,,,,,,,,,,,,,,,-0.0278317738535,-0.05189542286,0.0292962412498,0.0533598902563,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-10T14:00:00.000+09:00",392.68,409.73,390.85,400.99,97563578,0.0287334205598,0.141056285926,0.145685714286,75.516007002,364.767351731,337.330826306,27.4365254243,24.6866026603,2.74992276402,349.02,289.4454,17.162787998,0.0331085735685,0.260333569026,0.354006260338,,,,,"",,,0,0.0593032245193,0.196688196713,-0.0155864236016,1,0.00741424869802,0.0484363375151,0.148902641682,0.385373545408,0.068421969187,0.0615641354155,0.00685783377146,0.0428010374273,24.3899512949,"validation",282.451833333,0.419675685117,1.14890264168,1.41967568512,81518605.6,87114426.3,1.11994743171,7062828360,0.224979244339,394.450811131,303.589188869,1.07196865636,,,,,,,,,,,,,,,,,,,,,,,,0.0242567504596,0.0551506355561,0.00447667010016,-0.0264172149963,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-11T14:00:00.000+09:00",409.7,424.88,402.38,424.77,104287559,0.0593032245193,0.186740424105,0.293098724466,79.3518558244,373.998528387,343.807802135,30.190726252,25.7874273786,4.40329887335,353.834,292.7804,17.643303141,0.0309460282672,0.311371946302,0.778065217508,,,,,"",,,0,-0.0157026155331,0.0361607458154,-0.0505214586718,1,0.0217212399312,0.0561111249657,0.200478190338,0.450814330467,0.0710754673164,0.0607091540801,0.0103663132362,0.0415361328271,24.5142104779,"validation",285.7335,0.486595026484,1.20047819034,1.48659502648,92213942.6,84542503.45,1.23355182002,7167115919,0.385600321964,408.920990624,298.747009376,1.14385437647,,,,,,,,,,,,,,,,,,,,,,,,0.0102033219733,0.0216599404465,0.049099902546,0.0376432840728,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-12T14:00:00.000+09:00",424.84,429.3,415,418.1,87752225,-0.0157026155331,0.131559717448,0.266048934109,75.7663197576,380.783370174,349.310927903,31.4724422708,26.924430357,4.54801191373,358.227,296.162,17.4044957738,0.0315542020154,0.338319649204,0.215678715933,,,,,"",,,0,0.0433628318584,0.0432193255202,-0.0519971298732,1,0.000164795065565,0.0336652776797,0.167137038805,0.411727365428,0.0752749157397,0.0643971068095,0.0108778089302,0.0416275909442,24.3257484145,"validation",288.915166667,0.447137596907,1.16713703881,1.44713759691,93483673.8,82659834.75,1.06160658638,7079363694,0.265446034539,418.824616488,297.629383512,0.994021080945,,,,,,,,,,,,,,,,,,,,,,,,0.0162169243933,0.0109924251391,-0.0319195399265,-0.0266950406722,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-13T14:00:00.000+09:00",420,436.3,415.71,436.23,89000158,0.0433628318584,0.120780021582,0.401857445851,78.5972158698,389.313620916,355.749377688,33.5642432283,28.2523929313,5.311850297,364.4795,300.0734,17.6320317899,0.0277964365411,0.359402223664,0.360107207976,,,,,"",,,0,0.0614125575958,-0.0347752332485,-0.0183618733237,0,0.00454436737623,0.0492465917245,0.196857436426,0.453744317224,0.0769416207695,0.0647649013853,0.0121767193843,0.0404191178734,24.3823183302,"validation",292.120333333,0.493322957092,1.19685743643,1.49332295709,94992538.6,81073537.2,1.09777075324,7168363852,0.399983025534,429.97687139,298.98212861,1.04773572189,,,,,,,,,,,,,,,,,,,,,,,,0.00497155657261,0.0151898734177,0.0383912752858,0.0281729584407,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-16T14:00:00.000+09:00",441.09,463.19,436.15,463.02,114083811,0.0614125575958,0.187870391749,0.443689199302,81.952186653,400.653063852,363.695349711,36.9577141411,29.9934571733,6.96425696787,371.5945,304.3322,18.3040295192,0.029296717307,0.404435822804,1.50230566409,,,,,"",,,0,0.036369919226,-0.0700185737117,-0.106258908902,0,0.0111409119043,0.0619856497719,0.246035665221,0.521429543111,0.0798188288651,0.0647778868586,0.0150409420065,0.0395318334396,24.6902141702,"validation",295.8665,0.564962576027,1.24603566522,1.56496257603,98537466.2,81055713.45,1.40747402181,7282447663,0.399851084773,446.737563679,296.451436321,1.10834290967,,,,,,,,,,,,,,,,,,,,,,,,-0.00220087714375,0.006919118389,0.0636134347395,0.0544934392068,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-17T14:00:00.000+09:00",475.9,483.99,457.5101,479.86,131222978,0.036369919226,0.196688196713,0.416602704139,83.6835859822,412.838746337,372.300138621,40.5386077151,32.1024872816,8.43612043347,378.6505,309.1128,18.8880202678,0.0283402221625,0.459730957217,2.22059196883,,,,,"",,,0,-0.0827949818697,-0.0366356854082,-0.111199099737,0,0.0278173728997,0.0571895382489,0.267290020745,0.552378290385,0.084480072761,0.0668996942476,0.0175803785135,0.0393615226688,24.865902951,"validation",299.6975,0.601147824056,1.26729002074,1.60114782406,105269346.2,81289489.6,1.61426746121,7413670641,0.401577021342,465.689178408,291.611821592,1.08140531228,,,,,,,,,,,,,,,,,,,,,,,,-0.012921007485,-0.00581220563183,0.049290926711,0.0421821248578,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-18T14:00:00.000+09:00",466.495,488.5399,427.01,440.13,149340788,-0.0827949818697,0.0361607458154,0.272052023121,67.2836133946,417.037400746,377.324572798,39.7128279487,33.624555415,6.08827253363,383.357,313.0254,21.9338688201,0.0358190964864,0.467498940802,2.41472535027,,,,,"",,,0,-0.0089973416945,0.0318087837684,-0.0364892190944,1,-0.0278518734631,0.128224690535,0.148094335045,0.406052032838,0.0902297683609,0.0763968723219,0.013832896039,0.0498349778932,24.9088115579,"validation",302.795166667,0.453556887467,1.14809433505,1.45355688747,114279992,84313906.4,1.77124740599,7264329853,0.245918259339,472.966495725,293.747504275,0.816780044018,,,,,,,,,,,,,,,,,,,,,,,,0.0112422206031,0.00446383573085,-0.0940372024729,-0.0872588176006,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-19T14:00:00.000+09:00",451.88,456.36,420.02,436.17,118566146,-0.0089973416945,0.0432193255202,0.275239014122,65.897392707,419.980877555,381.683493331,38.2973842234,34.5591211767,3.7382630467,388.064,316.9278,22.9628781901,0.035739325795,0.465484360637,1.14707621889,,,,,"",,,0,-0.0346424559231,-0.0103400050439,-0.0482839259922,0,0.0266966578056,0.0825665144389,0.123964088398,0.376244053062,0.0878038017824,0.0792331457384,0.00857065604398,0.0526466244587,24.6690136325,"validation",305.781,0.426413021084,1.1239640884,1.42641302108,120442776.2,86925181.2,1.36400228752,7145763707,0.20849026772,478.382861463,297.745138537,0.766312037268,,,,,,,,,,,,,,,,,,,,,,,,-0.0195215804027,-0.0189371675961,0.0105242387082,0.00993982590158,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-20T14:00:00.000+09:00",425.505,447.08,417.64,421.06,132216176,-0.0346424559231,-0.0347752332485,0.239724414086,60.7539757273,420.146896392,384.600271603,35.5466247894,34.7566218993,0.790002890155,392.135,320.5736,23.425529748,0.0369939924362,0.451597707037,1.46291844838,,,,,"",,,0,0.0226571035007,-0.00866859829953,-0.0206146392438,0,-0.0244514753422,0.067496618291,0.0737628622796,0.313458126309,0.0844217564941,0.0825455324639,0.0018762240302,0.0556346595449,24.7427241793,"validation",308.561666667,0.364589466179,1.07376286228,1.36458946618,129085979.8,90635404.05,1.4587696429,7013547531,0.159019884129,480.678633424,303.591366576,0.663337548287,,,,,,,,,,,,,,,,,,,,,,,,-0.0130463519067,-0.0234525688234,-0.0215961040165,-0.0111898870997,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-23T14:00:00.000+09:00",431,434.51,415.4112,430.6,72698055,0.0226571035007,-0.0700185737117,0.221352393919,62.731812158,421.755066178,388.007658892,33.7474072865,34.5547789767,-0.80737169018,396.037,324.8296,23.1164776231,0.0365917490821,0.444911872532,-0.596535094586,,,,,"",,,0,0.0735717603344,-0.0621458430098,-0.0557826288899,0,0.023607086876,0.04535885622,0.0872721488144,0.325618108695,0.0783729848735,0.080247977187,-0.00187499231347,0.0536843419023,24.1670047733,"validation",311.397333333,0.382799253258,1.08727214881,1.38279925326,120808828.6,89813270.7,0.809435559282,7086245586,0.15132171442,484.137781631,307.936218369,0.696156034942,,,,,,,,,,,,,,,,,,,,,,,,0.0157477694819,0.0163546856998,0.00690933401875,0.00630241780094,,,0,1,1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-24T14:00:00.000+09:00",435.9,462.78,435.14,462.28,59551750,0.0735717603344,-0.0366356854082,0.365309075873,68.4228238224,427.989671382,393.509313789,34.480357593,34.5398947,-0.0595371069884,402.2215,329.692,23.7638720786,0.0371171234898,0.439890289807,-0.96780682162,,,,,"",,,0,-0.0176300077875,-0.179544864584,-0.14088863892,0,0.0123084068741,0.064189503019,0.149316980818,0.402157164869,0.0745876040343,0.0747163941766,-0.000128790142313,0.0514057975223,24.0385270085,"validation",314.7415,0.468760872017,1.14931698082,1.46876087202,106474583,87996313.25,0.676752784299,7145797336,0.242769608873,490.688166101,313.754833899,0.839441411365,,,,,,,,,,,,,,,,,,,,,,,,-0.000610153111576,0.00128084329545,0.074181913446,0.072290917039,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-26T14:00:00.000+09:00",465.16,465.3299,451.02,454.13,76651210,-0.0176300077875,0.0318087837684,0.342666233037,65.6455812298,432.0112604,397.999734989,34.0115254104,34.434220842,-0.422695431687,408.0165,334.3832,23.0885883587,0.0376778397614,0.422005573612,-0.417025920064,,,,,"",,,0,-0.0494792240107,-0.0962059322221,-0.123400788321,0,0.00622999048196,0.0309550488881,0.113018713704,0.358112488905,0.0748938088441,0.0758245895273,-0.000930780683256,0.0508413633953,24.2731594499,"validation",318.01,0.428036854187,1.1130187137,1.42803685419,91936667.4,88714080.9,0.864025295899,7069146126,0.232714611824,494.109118563,321.923881437,0.767813319944,,,,,,,,,,,,,,,,,,,,,,,,-0.00444577385147,-0.0065724662187,-0.013184233936,-0.0110575415688,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-27T14:00:00.000+09:00",449.52,450,426.5,431.66,82666821,-0.0494792240107,-0.0103400050439,0.296704617141,58.5851603087,431.957220338,400.493087953,31.4641323851,33.8402031507,-2.37607076555,412.955,338.5898,23.4129749045,0.039738296895,0.384332858211,-0.259295371607,,,,,"",,,0,-0.0330120928509,-0.0477459111338,-0.0985961173146,0,-0.0101512782683,0.0517472970295,0.0452954922449,0.274875970865,0.0728910077031,0.0783955037545,-0.0055044960514,0.0542393895763,24.2979671238,"validation",321.054,0.344509023404,1.04529549224,1.3445090234,84756802.4,89952600,0.919004242234,6986479305,0.215741888506,492.311087731,333.598912269,0.617854852317,,,,,,,,,,,,,,,,,,,,,,,,-0.0102483053254,-0.0143123556924,-0.0392309186853,-0.0351668683184,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-30T14:00:00.000+09:00",419.4,427,415.75,417.41,64941012,-0.0330120928509,-0.00866859829953,0.209323212423,54.5762592693,429.71918644,401.746192549,27.9729938909,32.6667612987,-4.69376740784,416.5675,342.5202,22.8770481256,0.0406250722588,0.350513833082,-1.01273386671,,,,,"",,,0,-0.0325100021562,-0.055221484871,-0.0410387868043,0,-0.0284019830422,0.0260621785665,0.00202248135056,0.218643455189,0.0670156294551,0.0782606101883,-0.0112449807332,0.0548071395645,24.0230588604,"validation",323.999833333,0.288303131843,1.00202248135,1.28830313184,71301769.6,91341269.55,0.710971199765,6921538293,0.156567915253,489.573835581,343.561164419,0.50577004717,,,,,,,,,,,,,,,,,,,,,,,,-0.00219563617311,0.0183491748878,-0.0308164566777,-0.0513612677386,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2024-12-31T14:00:00.000+09:00",423.79,427.93,402.54,403.84,76825121,-0.0325100021562,-0.0621458430098,0.130919376068,50.9974708898,425.737773142,401.901289397,23.8364837442,30.9007057878,-7.06422204362,418.905,346.183,23.0565446881,0.0412535823942,0.324970084148,-0.55396503582,,,,,"",,,0,-0.0608161648177,-0.0220384310618,0.00188193343899,0,0.015284732038,0.060827483769,-0.0359628077965,0.166550639402,0.0590245734553,0.0765171993557,-0.0174926259004,0.0570932663631,24.1580610009,"validation",326.5625,0.23663923445,0.964037192203,1.23663923445,72127182.8,91283201.7,0.841612909815,6844713172,0.0718700930491,486.97079655,350.83920345,0.389335020204,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-02T14:00:00.000+09:00",390.1,392.7299,373.04,379.28,109710749,-0.0608161648177,-0.179544864584,0.0792783563827,45.2181330935,418.590423427,400.225638331,18.3647850966,28.3935216495,-10.028736553,420.298,349.3916,23.6096486389,0.0435969130066,0.302021292207,0.62819710118,,,,,"",,,0,0.0821556633622,0.0407614427336,0.0116009280742,1,-0.0340233755943,0.0487566858162,-0.0975926604457,0.0855441287083,0.0484201252282,0.0748616369161,-0.0264415116879,0.0622485990269,24.4516326245,"validation",328.87,0.153282452033,0.902407339554,1.15328245203,82158982.6,93855379.35,1.16893405322,6735002423,0.0424946825384,483.767472536,356.828527464,0.176868277291,,,,,,,,,,,,,,,,,,,,,,,,-0.000229215374934,0.0124448900751,-0.0605869494428,-0.0732610548928,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-03T14:00:00.000+09:00",381.48,411.8799,379.45,410.44,95423329,0.0821556633622,-0.0962059322221,0.146704662923,52.5632415762,417.336512131,400.982257714,16.3542544171,25.9856682031,-9.63141378593,422.9235,353.241,24.2518094504,0.0466958337396,0.269273534216,-0.0285291365309,,,,,"",,,0,0.00148620992106,-0.0173716012085,-0.0444157489523,0,0.00580046403712,0.0855038493989,-0.0295171585405,0.161926276961,0.039845664207,0.0633117342439,-0.0234660700369,0.059087343949,24.3910634003,"validation",331.635666667,0.237623215034,0.97048284146,1.23762321503,85913406.4,96086002.1,0.993103333623,6830425752,0.0647230310772,479.864552774,365.982447226,0.39038225154,,,,,,,,,,,,,,,,,,,,,,,,0.0179162463421,0.0278607110088,0.06423941702,0.0542949523533,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-06T14:00:00.000+09:00",423.2,426.43,401.7,411.05,85516534,0.00148620992106,-0.0477459111338,0.112479363447,52.6969527109,416.369356419,401.728016402,14.6413400168,23.7168025658,-9.075462549,425.0015,357.189,24.2859659183,0.0463745619776,0.243715663387,-0.46615311628,,,,,"",,,0,-0.0406033329279,-0.0357377447999,-0.0799902688237,0,0.0310885878569,0.0602524120456,-0.0328269429637,0.150791317762,0.0356193650816,0.0576980964987,-0.0220787314171,0.059082753724,24.282935157,"validation",334.469,0.22896292332,0.967173057036,1.22896292332,86483349,96291650.35,0.888099162172,6915942286,0.0667204843478,476.791261256,373.211738744,0.365306388159,,,,,,,,,,,,,,,,,,,,,,,,0.0191324859127,0.0172863296305,-0.0176462759917,-0.0158001197094,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-07T14:00:00.000+09:00",405.83,414.33,390,394.36,75699525,-0.0406033329279,-0.055221484871,0.0132058989774,48.6558591875,412.983301585,401.182237409,11.8010641759,21.3336548878,-9.53259071192,425.2585,359.8666,24.2891112098,0.0461377287118,0.240435859011,-0.870207591171,,,,,"",,,0,0.0014707373973,0.0858606349528,-0.0508165128309,1,-0.012699185014,0.0591898795767,-0.0726581596841,0.0958505179419,0.0299245972612,0.0540969035598,-0.0241723062986,0.061591214144,24.1195466414,"validation",337.062166667,0.16999188577,0.927341840316,1.16999188577,88635051.6,96003834.9,0.788505220431,6840242761,-0.0149279703409,476.382196375,374.134803625,0.197806475361,,,,,,,,,,,,,,,,,,,,,,,,0.00139031760319,0.000459635634297,-0.0419936505311,-0.0410629685622,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-08T14:00:00.000+09:00",392.95,402.4999,387.4,394.94,73038805,0.0014707373973,-0.0220384310618,0.0132122424895,48.8027910641,410.207409033,400.719849453,9.48755958061,18.9644358264,-9.47687624578,425.516,362.3816,23.6327389805,0.0461377270199,0.237142686836,-0.913525386425,,,,,"",,,0,-0.00050640603636,0.0478047298324,-0.0843672456576,1,-0.00357541332792,0.0382896338371,-0.0718562874251,0.0898456213009,0.0240227872097,0.0480185238932,-0.0239957366835,0.0598388083773,24.0852352879,"validation",340.0145,0.161538699085,0.928143712575,1.16153869908,87877788.4,94837816.5,0.770144312633,6913281566,-0.0274063753882,475.970003766,375.061996234,0.196991341441,,,,,,,,,,,,,,,,,,,,,,,,0.0116167087998,0.00186554177282,-0.0101459714025,-0.00039480437552,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-10T14:00:00.000+09:00",391.4,399.28,377.29,394.74,62287333,-0.00050640603636,0.0407614427336,-0.0155864236016,48.7509832583,407.827807644,400.276897641,7.55091000218,16.6817306615,-9.13082065937,425.2035,365.0262,23.5154004819,0.0457198486782,0.240499666703,-1.23750705461,,,,,"",,,0,0.0217104929827,0.0804580230025,-0.111491108071,1,-0.00896338684357,0.0556793436978,-0.0716445184482,0.0814018281427,0.019128818975,0.0422600462622,-0.0231312272872,0.0595718713126,23.9254959608,"validation",342.940833333,0.151044033349,0.928355481552,1.15104403335,78393105.2,93074004.25,0.669223737626,6850994233,-0.113798760839,476.334150015,374.072849985,0.202101381551,,,,,,,,,,,,,,,,,,,,,,,,-0.00242674174234,-0.0077814020345,0.00192033570598,0.00727499599814,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-13T14:00:00.000+09:00",383.21,403.79,380.07,403.31,67580494,0.0217104929827,-0.0173716012085,-0.0505214586718,51.1443058315,407.132760314,400.50157189,6.63118842361,14.671622214,-8.04043379035,424.1305,367.902,23.5300147332,0.0439937828507,0.245278521971,-0.933891956004,,,,,"",,,0,-0.0172324018745,0.0514740522179,-0.185490069673,1,-0.0292090996605,0.0600901859452,-0.0490898438099,0.0962430212394,0.0164419142189,0.0363780273585,-0.0199361131396,0.0583422546756,24.0285354461,"validation",346.003166667,0.165625170097,0.95091015619,1.1656251701,72824538.2,91238651,0.740700276246,6918574727,-0.136203894553,476.145551081,372.115448919,0.299860813677,,,,,,,,,,,,,,,,,,,,,,,,-0.0104222149791,-0.0134839599382,0.0321327079618,0.0351944529209,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-14T14:00:00.000+09:00",414.34,422.64,394.54,396.36,84565022,-0.0172324018745,-0.0357377447999,-0.0519971298732,49.1401085131,405.475412573,400.194788787,5.280623786,12.7934225284,-7.51279874237,423.0435,370.6782,23.8564422523,0.0440195148301,0.252290077565,-0.256828263341,,,,,"",,,0,0.0803814713896,0.0473054798668,-0.150999091735,1,0.0273486895936,0.0696734521832,-0.0630750738399,0.0692832758981,0.0133227969169,0.032277279565,-0.018954482648,0.0601888239284,24.2353541768,"validation",348.920333333,0.135961313041,0.93692492616,1.13596131304,72634235.8,91079290.85,0.928476948061,6834009705,-0.134692522697,476.408338714,369.678661286,0.249989874954,,,,,,,,,,,,,,,,,,,,,,,,0.00314915085397,0.0138800638229,-0.0203815527285,-0.0311124656974,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-15T14:00:00.000+09:00",409.9,429.8,405.661,428.22,81375460,0.0803814713896,0.0858606349528,-0.0183618733237,57.3844653354,408.97457987,402.270730359,6.70384951111,11.5755079249,-4.87165841381,422.643,374.2456,24.5409820914,0.0465793110282,0.251192867909,-0.36631254448,,,,,"",,,0,-0.0336275746112,-0.0369903320723,-0.168791742562,0,0.0341608638611,0.0609017055202,0.0131955338193,0.144221869275,0.0156551527512,0.0270316844727,-0.0113765317216,0.0573092851604,24.2742213936,"validation",352.375833333,0.215236572693,1.01319553382,1.21523657269,73769422.8,90698055.95,0.897212836016,6915385165,-0.139462022835,475.725453636,369.560546364,0.552531482797,,,,,,,,,,,,,,,,,,,,,,,,-0.000236245695523,-0.00895493287282,0.0806177170852,0.0893364042625,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-16T14:00:00.000+09:00",423.49,424,409.13,413.82,68335151,-0.0336275746112,0.0478047298324,-0.106258908902,53.1878855848,409.72002912,403.126231813,6.59379730701,10.5791658013,-3.98536849433,420.183,377.5424,24.1516262277,0.0449047635646,0.237183336449,-0.793476865863,,,,,"",,,0,0.0306413416461,-0.0174955294573,-0.140109226234,0,-0.0110457241605,0.0347251412825,-0.0151434018035,0.0960888101575,0.0159339744503,0.0255646556506,-0.00963068120034,0.058362636479,24.0653659448,"validation",355.5945,0.163741283962,0.984856598197,1.16374128396,72828692,88410622.95,0.772929187917,6847050014,-0.246236048606,470.01320293,370.35279707,0.43615317994,,,,,,,,,,,,,,,,,,,,,,,,0.0122876790785,0.0177484858279,-0.0459152536897,-0.0513760604391,,,0,1,1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-17T14:00:00.000+09:00",421.5,439.74,419.75,426.5,94991429,0.0306413416461,0.0804580230025,-0.111199099737,56.2237419613,412.301563102,404.85762205,7.44394105243,9.95212085155,-2.50817979912,417.515,381.2156,24.27793864,0.044660108043,0.200406914965,0.358714058033,,,,,"",,,0,-0.00569753810082,-0.068815943728,-0.169730363423,0,0.0185587936784,0.0483060267749,0.0215201849035,0.118789472414,0.0174535546364,0.0233343982451,-0.00588084360872,0.0569236544901,24.4249095914,"validation",359.055333333,0.187839200272,1.0215201849,1.18783920027,79369511.2,86599045.5,1.09691080833,6942041443,-0.272306233445,459.351446551,375.678553449,0.607382446895,,,,,,,,,,,,,,,,,,,,,,,,-0.00155885878876,0.000621340991936,0.0322002004349,0.0300200006542,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-21T14:00:00.000+09:00",432.64,433.2,406.31,424.07,87320894,-0.00569753810082,0.0514740522179,-0.0364892190944,55.4811670785,414.112091855,406.280761157,7.83133069854,9.52796282095,-1.69663212241,416.712,384.6682,24.4645144515,0.0409417845229,0.195192761581,0.207035393413,,,,,"",,,0,-0.0211285872615,-0.0612634706534,-0.149763010824,0,0.0143962485346,0.0630480656506,0.0176572788881,0.102430614228,0.0184670707632,0.0224679011035,-0.00400083034031,0.0576898022767,24.3349988638,"validation",362.490333333,0.169879472648,1.01765727889,1.16987947265,83317591.2,83498050.8,1.04578362205,6854720549,-0.245280758099,457.381583032,376.042416968,0.590460725823,,,,,,,,,,,,,,,,,,,,,,,,-0.000801571397393,-0.00218508644147,-0.00489596670343,-0.00351245165935,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-22T14:00:00.000+09:00",416.81,428,414.59,415.11,60963342,-0.0211285872615,0.0473054798668,-0.0482839259922,52.7164355468,414.265616185,406.934778849,7.33083733638,9.08853772404,-1.75770038765,415.659,387.1998,23.6749062764,0.0411446314585,0.190917723885,-1.14133592659,,,,,"",,,0,-0.00657657006577,-0.0626580906266,-0.146250391463,0,-0.0171198151249,0.0316221378546,-0.00132079420871,0.0720821653317,0.0176599873199,0.0218942875961,-0.0042343002762,0.0570328497901,23.9543268361,"validation",365.848,0.134651549277,0.998679205791,1.13465154928,78597255.2,80617910.6,0.75620096758,6793757207,-0.218317801454,455.337335096,375.980664904,0.493081866985,,,,,,,,,,,,,,,,,,,,,,,,0.0115288539056,0.00859421267922,-0.0326574411672,-0.0297227999408,,,0,1,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-23T14:00:00.000+09:00",416.06,420.73,408.95,412.38,50690592,-0.00657657006577,-0.0369903320723,-0.0206146392438,51.8683318062,413.975521388,407.338128564,6.63739282374,8.59830874398,-1.96091592024,415.225,389.5092,22.8252701138,0.0404681774862,0.190847761078,-1.86759144989,,,,,"",,,0,-0.014064697609,-0.0293418691498,-0.180852611669,0,0.00228855002289,0.0283780202838,-0.00685170690589,0.0587169699714,0.0160953315479,0.0208504504195,-0.00475511887152,0.0553500899989,23.7631961436,"validation",368.379666667,0.119442893609,0.993148293094,1.11944289361,72460281.6,76541631.4,0.662261713957,6743066615,-0.176688758165,454.847380797,375.602619203,0.464098573296,,,,,,,,,,,,,,,,,,,,,,,,-0.0123946824967,-0.0113339978971,0.00581811243092,0.0047574278313,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-24T14:00:00.000+09:00",414.45,418.88,405.78,406.58,56427149,-0.014064697609,-0.0174955294573,-0.0557826288899,50.0268962263,412.837748866,407.281970893,5.55577797396,7.98980258997,-2.43402461601,414.024,391.2164,22.1306079628,0.0402200756368,0.18906455795,-1.33053701481,,,,,"",,,0,-0.0231934674603,-0.00486989030449,-0.187048059422,0,0.0050196420777,0.0317668170134,-0.0179796340309,0.0392713597896,0.0136646612572,0.019651243519,-0.00598658226182,0.0544311278537,23.8562416775,"validation",370.6695,0.0968801047834,0.982020365969,1.09688010478,70078681.2,75728086.1,0.745128418081,6686639466,-0.263842743545,453.16263227,374.88536773,0.404902144401,,,,,,,,,,,,,,,,,,,,,,,,0.00847151052081,0.00653305893565,-0.0225362081298,-0.0205977565447,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-27T14:00:00.000+09:00",394.8,406.69,389,397.15,58125510,-0.0231934674603,-0.068815943728,-0.14088863892,47.0991355798,410.424249041,406.53145453,3.89279451076,7.17040097413,-3.27760646337,410.7675,392.1594,21.8134216797,0.0364751913,0.16005628013,-1.2016980134,,,,,"",,,0,0.00236686390533,-0.0339166561752,-0.237567669646,0,-0.0289733877712,0.0435092724679,-0.0331513569111,0.0127259476631,0.00980182427485,0.0180546417579,-0.008252817483,0.0549248940695,23.8624292391,"validation",372.9135,0.0649922837334,0.966848643089,1.06499228373,62705497.4,75656774.1,0.768278990103,6628513956,-0.341861906058,443.640459024,377.894540976,0.292876875032,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-28T14:00:00.000+09:00",396.91,400.59,386.5,398.09,48910676,0.00236686390533,-0.0612634706534,-0.123400788321,47.4294105791,408.526672265,405.906161602,2.6205106634,6.26042291198,-3.63991224859,407.9655,393.5514,21.2617487026,0.0364417369182,0.13019560174,-1.61478259651,,,,,"",,,0,-0.0225828330277,-0.0147705292773,-0.269511919415,0,-0.000604305677955,0.0354777791766,-0.0242067037531,0.0115324199075,0.00658270909442,0.0157261496445,-0.0091434405501,0.0534094016494,23.6921843641,"validation",375.223,0.0609424262372,0.975793296247,1.06094242624,55023453.8,74269747.4,0.658554495097,6677424632,-0.263715380564,434.523156881,381.407843119,0.314074335618,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-29T14:00:00.000+09:00",395.21,398.5899,384.48,389.1,68033648,-0.0225828330277,-0.0626580906266,-0.0985961173146,44.5638341112,405.537953455,404.661260743,0.876692712746,5.18367687214,-4.30698415939,405.8375,394.7286,20.7509023667,0.0352871321932,0.12526355112,-0.352018433386,,,,,"",,,0,0.0287329735287,-0.028090465176,-0.275379079928,0,-0.00723454495215,0.0354439950765,-0.0412418763668,-0.0142594177366,0.00225312956244,0.0133222227503,-0.0110690931878,0.0533305123791,23.9993493443,"validation",377.4155,0.0309592478316,0.958758123633,1.03095924783,56437515,73538088.75,0.925148438808,6609390984,-0.256389802489,431.255823214,380.419176786,0.170759163395,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-30T14:00:00.000+09:00",410.78,412.5,384.41,400.28,98092879,0.0287329735287,-0.0293418691498,-0.0410387868043,48.7136856465,404.729037539,404.33672291,0.392314629328,4.22540442357,-3.83308979425,404.981,396.5106,21.2751236262,0.0353643672163,0.123220298147,1.39811290277,,,,,"",,,0,0.0107924452883,-0.0648546017788,-0.268062356351,0,0.0557183243382,0.0721922384991,-0.011607951978,0.00950642933632,0.000980100502968,0.0105561217737,-0.00957602127073,0.053150603643,24.393589635,"validation",379.922666667,0.0535828344014,0.988392048022,1.0535828344,65917972.4,75195682.1,1.30450148546,6707483863,-0.142331596723,429.931939782,380.030060218,0.405795131544,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-01-31T14:00:00.000+09:00",401.53,419.99,401.34,404.6,83568219,0.0107924452883,-0.00486989030449,0.00188193343899,50.2630209053,404.70918561,404.356224916,0.352960693552,3.45091567757,-3.09795498402,405.019,398.1882,21.1633290815,0.0347179632186,0.123185270837,0.487690405833,,,,,"",,,0,-0.0517053880376,-0.106228373702,-0.296465645082,0,0.00312281403018,0.0465923853303,-0.00103451936823,0.0161024359838,0.000872369484805,0.00852920335534,-0.00765683387053,0.0523067945662,24.244072775,"validation",382.516333333,0.0577326109822,0.998965480632,1.05773261098,71346186.4,75532837,1.10638263197,6791052082,-0.0355216963451,429.965187605,380.072812395,0.491601923175,,,,,,,,,,,,,,,,,,,,,,,,-0.00765925575528,-0.000617504185306,0.0184517010436,0.0114099494736,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-03T14:00:00.000+09:00",386.68,389.17,374.36,383.68,93732122,-0.0517053880376,-0.0339166561752,0.0116009280742,43.4220620994,401.473926285,402.8246527,-1.35072641503,2.49058725905,-3.84131367408,405.239,399.087,21.8116627185,0.0339594910992,0.118929870974,1.25547128098,,,,,"",,,0,0.0222320683903,-0.0858788573812,-0.290971643036,0,-0.0442906574394,0.0366040533861,-0.0532007037822,-0.0386056173215,-0.00352045041449,0.00649131374857,-0.0100117641631,0.0568485788118,24.3057603778,"validation",384.863666667,-0.0030755479646,0.946799296218,0.996924452035,78467508.8,74733905.65,1.25421147449,6697319960,-0.0252110890447,429.336510992,381.141489008,0.0526716429897,,,,,,,,,,,,,,,,,,,,,,,,-0.0251929593187,-0.0336267146329,-0.0265124287189,-0.0180786734047,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-04T14:00:00.000+09:00",382.63,394,381.4,392.21,57072235,0.0222320683903,-0.0147705292773,-0.0444157489523,46.6127059643,400.048706857,402.03838213,-1.98967527315,1.59453475261,-3.58421002576,404.3275,400.0112,21.1536868101,0.0289541471622,0.121758674987,-1.06266480852,,,,,"",,,0,-0.0357971494862,-0.162438489585,-0.288391422962,0,-0.00273665554629,0.0328398665555,-0.0299695172849,-0.0195024539313,-0.00507298455713,0.00406551274218,-0.0091384972993,0.0539345932283,23.8316257149,"validation",387.209833333,0.0129133256344,0.970030482715,1.01291332563,80099820.6,72816350.95,0.78378323351,6754392195,-0.0522091233686,428.94269033,379.71230967,0.25386133852,,,,,,,,,,,,,,,,,,,,,,,,0.0113042238024,0.0229042341574,0.0109278445879,-0.000672165767106,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-05T14:00:00.000+09:00",387.51,388.39,375.53,378.17,57614721,-0.0357971494862,-0.028090465176,-0.0799902688237,42.3766596721,396.682751956,400.270353824,-3.58760186828,0.558107428432,-4.14570929671,402.6835,400.734,20.8341377522,0.0298648962079,0.133538236633,-0.928626997723,,,,,"",,,0,-0.0101806066055,-0.110162096412,-0.30335563371,0,-0.0119833762525,0.0327885571505,-0.0608753524791,-0.0563066772473,-0.0094867437086,0.00147581095389,-0.0109625546625,0.0550919897194,23.8046324959,"validation",388.703833333,-0.0270998956789,0.939124647521,0.972900104321,78016035.2,71421260.3,0.806688663263,6696777474,-0.15343107296,429.570322256,375.796677744,0.0441354175842,,,,,,,,,,,,,,,,,,,,,,,,0.0111133945013,0.0153628180909,-0.0469105439876,-0.0511599675771,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-06T14:00:00.000+09:00",373.03,375.4,363.18,374.32,77918230,-0.0101806066055,-0.0648546017788,-0.0508165128309,41.2691185001,393.242328578,398.348105393,-5.10577681468,-0.574669420191,-4.53110739449,401.6815,401.4276,20.4166993413,0.0286995511427,0.146517239864,0.428379480197,,,,,"",,,0,-0.0339281897841,-0.0491023723018,-0.29827420389,0,-0.0135917708967,0.0323135097972,-0.0681174014736,-0.0675279925944,-0.0136401389578,-0.00153523568121,-0.0121049032766,0.0545434370093,24.096281548,"validation",389.994,-0.040190361903,0.931882598526,0.959809638097,73981105.4,71532195.55,1.08927496774,6618859244,-0.15474396899,431.108132342,372.254867658,0.035089512081,,,,,,,,,,,,,,,,,,,,,,,,0.0109513922376,0.0127773673698,-0.0211319988431,-0.0229579739753,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-07T14:00:00.000+09:00",370.19,380.5459,360.34,361.62,70298258,-0.0339281897841,-0.106228373702,-0.0843672456576,37.7629945906,388.377354951,395.627504993,-7.25015004261,-1.90976554467,-5.34038449793,400.0155,401.6088,20.4016422455,0.0294991175639,0.170779773647,-0.0735907688013,,,,,"",,,0,-0.0301144848183,-0.015983629224,-0.385681101709,0,-0.0110333404574,0.0539802842488,-0.0959850305801,-0.0995715233332,-0.0200490847923,-0.00528113916452,-0.0147679456278,0.056417350383,23.9588515137,"validation",390.667333333,-0.0743531154384,0.90401496942,0.925646884562,71327113.2,71395168.2,0.984636072333,6548560986,-0.255423853739,434.172778273,365.858221727,-0.0620398044224,,,,,,,,,,,,,,,,,,,,,,,,-0.00584606287573,0.00348497946834,-0.0280821269084,-0.0374131692525,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-10T14:00:00.000+09:00",356.21,362.7,350.51,350.73,77514903,-0.0301144848183,-0.0858788573812,-0.111491108071,35.0158848112,382.585454189,392.301763883,-9.71630969363,-3.47107437447,-6.24523531917,397.815,401.8516,19.8150963708,0.0300264647841,0.2028253584,0.361819610906,,,,,"",,,0,-0.0633820887862,0.00963704273943,-0.342571208622,1,-0.014960455727,0.0337094187268,-0.118359036235,-0.127215121204,-0.027703104079,-0.0098967136386,-0.0178063904404,0.056496725033,24.0259974693,"validation",390.6795,-0.10225645318,0.881640963765,0.89774354682,68083669.4,72156546.7,1.07426015442,6471046083,-0.263280441884,438.158484976,357.471515024,-0.0835514709269,,,,,,,,,,,,,,,,,,,,,,,,-0.000257740134501,0.00911293579217,-0.0298567446838,-0.0392274206105,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-11T14:00:00.000+09:00",345.8,349.37,325.1,328.5,118543400,-0.0633820887862,-0.162438489585,-0.185490069673,30.1881600821,374.264615083,387.575707299,-13.3110922157,-5.43907794272,-7.87201427301,394.0745,401.657,20.2304466301,0.0318499675033,0.255100818288,2.45308449898,,,,,"",,,0,0.0243835616438,0.097595129376,-0.244779299848,1,-0.0140563966584,0.0691985287828,-0.166401276916,-0.182137993362,-0.0405208286628,-0.0165573148941,-0.0239635137687,0.0615843124203,24.3853265342,"validation",390.679666667,-0.159157673081,0.833598723084,0.840842326919,80377902.4,74704692,1.58682670159,6352502683,-0.378873152974,444.338863708,343.810136292,-0.152296131515,,,,,,,,,,,,,,,,,,,,,,,,0.00705200157064,-0.00010671362066,-0.0704340903569,-0.0632753751656,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-12T14:00:00.000+09:00",329.94,346.4,329.12,336.51,105382729,0.0243835616438,-0.110162096412,-0.150999091735,33.7334324578,368.456212763,383.793062314,-15.3368495511,-7.4186322644,-7.91821728671,391.082,401.7294,20.0639861565,0.0326397260536,0.287131705933,1.5609754505,,,,,"",,,0,0.0577397402752,0.0531633532436,-0.28477608392,1,0.00438356164384,0.052602739726,-0.139541068114,-0.162346594499,-0.0455762073968,-0.0220458003162,-0.0235304070806,0.0596237441874,24.2917371855,"validation",390.784166667,-0.138885275546,0.860458931886,0.861114724454,89931504,75745577.35,1.3912723711,6457885412,-0.248281355928,447.22802091,334.93597909,0.0140172080253,,,,,,,,,,,,,,,,,,,,,,,,0.00367854118666,-0.00588321615817,0.0207050204572,0.030266777802,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-13T14:00:00.000+09:00",345,358.69,342.85,355.94,89441519,0.0577397402752,-0.0491023723018,-0.168791742562,41.4948269597,366.530641568,381.729872513,-15.1992309443,-8.97475200038,-6.22447894394,387.468,401.945,20.2151300025,0.0298403492949,0.286057727357,0.692822042433,,,,,"",,,0,-0.000280946226892,-0.0509636455582,-0.297690622015,0,0.0252295622716,0.0470714094678,-0.0813693001745,-0.114455957905,-0.0427016658547,-0.025214227118,-0.0174874387367,0.0567936450032,24.183857728,"validation",391.530166667,-0.0909001903216,0.918630699826,0.909099809678,92236161.8,76148880.3,1.17456118393,6547326931,-0.241670154932,442.887107752,332.048892248,0.215549372057,,,,,,,,,,,,,,,,,,,,,,,,0.0136478325531,0.00550202635605,0.0440919077221,0.0522377139191,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-14T14:00:00.000+09:00",360.62,362,347.5,355.84,68277279,-0.000280946226892,-0.015983629224,-0.140109226234,41.4679073174,364.885927481,379.812104178,-14.9261766975,-10.1650369398,-4.76113975768,384.569,401.92,19.8069064308,0.0293312639653,0.289504542948,-0.410097518767,,,,,"",,,0,-0.00486173561151,-0.0711274730216,-0.331131969424,0,0.0131482834186,0.0407372028994,-0.0747044093518,-0.114649681529,-0.0419463149098,-0.0285663133425,-0.0133800015672,0.0556623944212,23.9135687961,"validation",392.1155,-0.092512282733,0.925295590648,0.907487717267,91831966,76145986.7,0.896662870349,6479049652,-0.241641337875,440.236236289,328.901763711,0.241957730297,,,,,,,,,,,,,,,,,,,,,,,,0.00305051545194,0.00939568652573,-0.00333146167884,-0.00967663275262,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-18T14:00:00.000+09:00",355.01,359.1,350.02,354.11,51631702,-0.00486173561151,0.00963704273943,-0.169730363423,40.9726846279,363.228092484,377.90824461,-14.6801521258,-11.068059977,-3.61209214878,380.9495,401.9738,19.0406988286,0.0280401042409,0.281763642184,-1.15281122769,,,,,"",,,0,0.0182146790545,-0.144898477874,-0.363728784841,0,-0.00233250899281,0.0255170863309,-0.07045422031,-0.119071939514,-0.0414564743322,-0.0312559938352,-0.010200480497,0.0537705764555,23.629254021,"validation",392.371666667,-0.0975138367959,0.92954577969,0.902486163204,86655325.8,73978000.35,0.697933193054,6427417950,-0.347821981241,434.618359304,327.280640696,0.249952762663,,,,,,,,,,,,,,,,,,,,,,,,0.00627868312379,0.00672756610452,-0.0111404187353,-0.011589301716,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-19T14:00:00.000+09:00",354,367.34,353.67,360.56,67094374,0.0182146790545,0.097595129376,-0.149763010824,43.6735271753,362.817616717,376.623189453,-13.8055727363,-11.6155625288,-2.1900102074,377.774,402.0264,18.6570774837,0.0286526681072,0.267409709184,-0.306035340129,,,,,"",,,0,-0.0170845351675,-0.193476813845,-0.345850898602,0,-0.000310637937364,0.0386038236706,-0.0455669262575,-0.103143475155,-0.0382892520974,-0.0322153387199,-0.00607391337753,0.0517447234406,23.9092691318,"validation",392.614333333,-0.0816433089979,0.954433073743,0.918356691002,76365520.6,72966674.35,0.919520789425,6494512324,-0.246830644406,428.284217739,327.263782261,0.329598833952,,,,,,,,,,,,,,,,,,,,,,,,0.0170206448125,0.00597169262586,0.001194034242,0.0122429864287,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-20T14:00:00.000+09:00",361.51,362.3,348,354.4,45965354,-0.0170845351675,0.0531633532436,-0.146250391463,41.7106251849,361.522598761,374.977027272,-13.454428511,-11.9833357253,-1.47109278572,374.7385,401.7246,18.3458576635,0.0285711073052,0.258442361945,-1.31772290868,,,,,"",,,0,-0.0468397291196,-0.204430022573,-0.33335214447,0,0.00263479032616,0.0396605280675,-0.0542738469626,-0.117803589822,-0.0379639630671,-0.0338130240555,-0.00415093901162,0.0517659640617,23.5138247156,"validation",392.8205,-0.0978067590668,0.945726153037,0.902193240933,64482045.6,72216774.95,0.636491369655,6448546970,-0.239009729553,423.162651526,326.314348474,0.28999632044,,,,,,,,,,,,,,,,,,,,,,,,-0.00653560519854,-0.0128490112686,-0.010548929969,-0.00423552389893,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-21T14:00:00.000+09:00",353.44,354.98,334.42,337.8,74058648,-0.0468397291196,-0.0509636455582,-0.180852611669,36.8978706614,357.872968182,372.2231734,-14.3502052176,-12.4567096237,-1.89349559384,371.0095,400.6962,18.5040106875,0.0298284479573,0.257334010441,0.0348937070038,,,,,"",,,0,-0.0215216104204,-0.132682060391,-0.263735938425,0,-0.00270880361174,0.0580135440181,-0.0895111850236,-0.156967298417,-0.042481365357,-0.0368759905972,-0.00560537475974,0.0547780067718,23.9428218822,"validation",392.789833333,-0.139998107555,0.910488814976,0.860001892445,61405471.4,73385177.75,1.00917719723,6374488322,-0.251125843325,418.746181273,323.272818727,0.152159522676,,,,,,,,,,,,,,,,,,,,,,,,0.000195926241306,0.00830437216083,-0.0470356553609,-0.0551441012805,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-24T14:00:00.000+09:00",338.14,342.3973,324.7,330.53,76052321,-0.0215216104204,-0.0711274730216,-0.187048059422,34.9935252939,353.666357692,369.134790185,-15.4684324923,-13.0590541975,-2.40937829488,367.207,399.511,18.4463884955,0.0299298859526,0.260957090243,0.0891605570777,,,,,"",,,0,-0.0838955616737,-0.138807369982,-0.157746649321,0,0.00100651272943,0.0523898756661,-0.099880993554,-0.172663581228,-0.0467988760244,-0.0395094369572,-0.00728943906719,0.0558085150986,23.9476295224,"validation",392.422666667,-0.157719397792,0.900119006446,0.842280602208,62960479.8,74366436.35,1.02266996689,6298436001,-0.261007172088,415.119635119,319.294364881,0.117251275063,,,,,,,,,,,,,,,,,,,,,,,,-0.00350714613988,-0.00170399535274,-0.0180144642805,-0.0198176150676,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-25T14:00:00.000+09:00",327.025,328.89,297.2512,302.8,134228777,-0.0838955616737,-0.144898477874,-0.237567669646,28.8724445586,345.840764201,364.221102023,-18.3803378216,-14.1233109223,-4.25702689935,362.4895,397.5472,19.5058464602,0.0339384428068,0.294906877482,2.48460423591,,,,,"",,,0,-0.0396301188904,-0.101585204756,-0.0484147952444,0,-0.0106041811636,0.095721417118,-0.164665459275,-0.238329436102,-0.0607012477597,-0.046642374248,-0.0140588735117,0.0644182511894,24.4281287148,"validation",391.826166667,-0.2272083241,0.835334540725,0.7727916759,79479894.8,78171599.7,1.71710413392,6164207224,-0.296979167487,415.939823282,309.039176718,-0.058364256139,,,,,,,,,,,,,,,,,,,,,,,,-0.00566293799877,-0.00504312518588,-0.0782326236749,-0.0788524364878,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-26T14:00:00.000+09:00",303.715,309,288.04,290.8,100118276,-0.0396301188904,-0.193476813845,-0.269511919415,26.6962082447,337.372954324,358.782501873,-21.4095475489,-15.5805582476,-5.82898930131,357.125,394.8678,19.6097145701,0.0342277665781,0.332084014822,0.881420561597,,,,,"",,,0,-0.0304332874828,-0.0402338376891,-0.0644429160935,0,0.00302179656539,0.0692206076618,-0.185719285964,-0.26355099099,-0.0736229282976,-0.053578260824,-0.0200446674735,0.0674336814654,24.0944985507,"validation",391.035666667,-0.256333821212,0.814280714036,0.743666178788,86084675.2,80731979.7,1.2401315609,6064088948,-0.379859187325,416.422751897,297.827248103,-0.0592539167047,,,,,,,,,,,,,,,,,,,,,,,,0.00410601112425,0.00257333350662,-0.0437361300146,-0.042203452397,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-27T14:00:00.000+09:00",291.16,297.23,280.88,281.95,101748197,-0.0304332874828,-0.204430022573,-0.275379079928,25.1883224524,328.846345967,353.091205438,-24.2448594715,-17.3134184924,-6.93144097906,351.7675,392.1448,19.3768778151,0.0343574108969,0.374004797604,0.868900029498,,,,,"",,,0,0.0391204114205,-0.0656144706508,-0.0312821422238,0,0.00123796423659,0.0562242090784,-0.198476266284,-0.281005383726,-0.0859899254175,-0.0614059886235,-0.024583936794,0.068724517876,24.0797414125,"validation",390.186666667,-0.277397143248,0.801523733716,0.722602856752,97241243.8,82417707.15,1.23454292188,5962340751,-0.392543213937,417.548866321,285.986133679,-0.0306783965217,,,,,,,,,,,,,,,,,,,,,,,,-0.00732273417415,-0.000725943402341,-0.0231105533087,-0.0297073440805,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-02-28T14:00:00.000+09:00",279.5,293.88,273.6,292.98,115696968,0.0391204114205,-0.132682060391,-0.268062356351,30.4602441874,323.328446587,348.638523554,-25.3100769666,-18.9127501872,-6.3973267794,346.4025,389.2798,19.4413865426,0.0350909800032,0.384393584329,1.39780002359,,,,,"",,,0,-0.0284319748788,-0.103454160694,-0.100450542699,0,-0.00868948395106,0.0719276467459,-0.154220884665,-0.247379391379,-0.0863884120644,-0.0645530418023,-0.0218353702621,0.0663573846086,24.2465893334,"validation",389.317,-0.247451305748,0.845779115335,0.752548694252,105568907.8,83297911.6,1.3889540059,6078037719,-0.377828286394,412.979949298,279.825050702,0.0987943322892,,,,,,,,,,,,,,,,,,,,,,,,-0.0339353485267,-0.034883570085,0.0730557599472,0.0740039815054,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-03T14:00:00.000+09:00",300.34,303.94,277.3,284.65,115551414,-0.0284319748788,-0.138807369982,-0.296465645082,28.8091056657,317.377916343,343.89863292,-26.5207165772,-20.4343434652,-6.08637311197,340.405,385.7124,19.9555732181,0.0346964465851,0.38857202197,1.26556222349,,,,,"",,,0,-0.0443000175654,-0.219567890392,-0.0895485684174,0,0.0251211686805,0.090927708376,-0.163790191096,-0.262014910591,-0.0931695646485,-0.0717876109792,-0.0213819536693,0.0701056498091,24.2164864872,"validation",388.109666667,-0.266573279546,0.836209808904,0.733426720454,113468726.4,84897071.35,1.36107656204,5962486305,-0.487982543935,406.540929569,274.269070431,0.0784817695686,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-04T14:00:00.000+09:00",270.93,284.35,261.8401,272.04,126706623,-0.0443000175654,-0.101585204756,-0.290971643036,26.4699554705,310.40285229,338.575771222,-28.1729189322,-21.9820585586,-6.19086037355,334.823,381.556,20.1594537026,0.034360067624,0.414253602022,1.55447188626,,,,,"",,,0,0.0259520658727,-0.152404058227,-0.0131598294368,0,-0.0481995432988,0.0790792200949,-0.187511013282,-0.287024709348,-0.10356167818,-0.0808045087436,-0.0227571694367,0.0741047408564,24.2633340313,"validation",386.786666667,-0.29666655176,0.812488986718,0.70333344824,111964295.6,86545796.4,1.46404133153,5835779682,-0.497736639928,404.173816895,265.472183105,0.0473521235151,,,,,,,,,,,,,,,,,,,,,,,,-0.00152401708794,-0.00814559922576,-0.0427760004775,-0.0361544183397,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-05T14:00:00.000+09:00",272.92,279.55,267.71,279.1,94042913,0.0259520658727,-0.0402338376891,-0.288391422962,29.9016635814,305.587028861,334.170158539,-28.5831296783,-23.3022727826,-5.28085689574,329.1675,378.3354,19.5652070095,0.0345783332919,0.414054019263,0.226225688307,,,,,"",,,0,-0.0560730920817,-0.111107130061,0.0131135793622,0,0.00323481840906,0.0435230113219,-0.152103412396,-0.262294778654,-0.102411786737,-0.0834907659712,-0.0189210207658,0.0701010641688,23.9908318979,"validation",385.472833333,-0.275954163653,0.847896587604,0.724045836347,110749223,88394330.3,1.06390209282,5929822595,-0.466415434792,397.314063193,261.020936807,0.132648385669,,,,,,,,,,,,,,,,,,,,,,,,0.0115503851446,0.0122645344898,0.014401680728,0.0136875313829,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-06T14:00:00.000+09:00",272.06,272.65,260.02,263.45,98451566,-0.0560730920817,-0.0656144706508,-0.30335563371,26.904162715,299.104409036,328.931628277,-29.8272192409,-24.6072620742,-5.21995716667,323.4315,374.881,19.530549366,0.0354230884678,0.432675206544,0.333696832715,,,,,"",,,0,-0.0029607136079,-0.0864300626305,0.0145378629721,0,-0.0252239340738,0.0452525976353,-0.185453488606,-0.297243658654,-0.1132177614,-0.0934039175336,-0.0198138438667,0.0741337990738,23.9789388662,"validation",383.7055,-0.313405723921,0.814546511394,0.686594276079,110089896.8,90436172.55,1.08863039229,5831371029,-0.478462555744,393.401895533,253.461104467,0.071379441667,,,,,,,,,,,,,,,,,,,,,,,,0.00704811717935,-0.0161054956824,-0.063121209261,-0.0399675963992,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-07T14:00:00.000+09:00",259.32,266.2499,250.73,262.67,102369640,-0.0029607136079,-0.103454160694,-0.29827420389,26.7601774996,293.499115338,324.023359516,-30.5242441775,-25.7906584949,-4.73358568262,317.849,371.7132,19.2440744113,0.0355301986175,0.444561429187,0.446772214918,,,,,"",,,0,-0.154262001751,-0.0483115696501,-0.0884760345681,0,-0.0156765989751,0.0589102296451,-0.173601301247,-0.293353047457,-0.116207576722,-0.0981865401259,-0.0180210365958,0.073263312945,24.0149992337,"validation",381.596333333,-0.311654811498,0.826398698753,0.688345188502,107424431.2,91658743.05,1.11685624954,5729001389,-0.485418971169,388.500702853,247.197297147,0.109499857951,,,,,,,,,,,,,,,,,,,,,,,,-0.00492205453077,-0.00982419855222,0.00196134092288,0.00686348494433,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-10T13:00:00.000+09:00",252.535,253.37,220,222.15,189076948,-0.154262001751,-0.219567890392,-0.385681101709,20.5941898693,282.522328363,316.477184737,-33.9548563737,-27.4234980706,-6.53135830304,310.8755,367.5442,20.9173548105,0.0464210656749,0.508430288125,2.9056688857,,,,,"",,,0,0.0379473328832,0.0713932027909,0.0501462975467,1,-0.0385845357292,0.127041535006,-0.285405250655,-0.395582898601,-0.152846528803,-0.123445861223,-0.0294006675806,0.094158698224,24.4610174518,"validation",378.802333333,-0.41354637907,0.714594749345,0.58645362093,122129538,97597677.55,1.93730991092,5539924441,-0.516731837437,389.904760018,231.846239982,-0.0613458861929,,,,,,,,,,,,,,,,,,,,,,,,0.00269555448063,-0.00258348220421,-0.156957556232,-0.151678519547,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-11T13:00:00.000+09:00",225.305,237.0649,217.02,230.58,174896415,0.0379473328832,-0.152404058227,-0.342571208622,24.4922455255,274.531200923,310.114430312,-35.5832293892,-29.0554443344,-6.52778505486,304.868,362.9102,20.8550366097,0.0482294190427,0.55172397185,2.05185455272,,,,,"",,,0,0.0759389365947,-0.0228554081013,-0.0378176771619,0,0.0142021156876,0.0902313751969,-0.243672671451,-0.36463621028,-0.15432053686,-0.126010253857,-0.0283102830031,0.0904459910214,24.4203023162,"validation",375.962166667,-0.386693607912,0.756327328549,0.613306392088,131767496.4,102466753.15,1.70686012412,5714820856,-0.369010046553,388.969491925,220.766508075,0.058343150046,,,,,,,,,,,,,,,,,,,,,,,,-0.0127568190041,-0.00595188889807,0.0507041518873,0.0438992217813,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-12T13:00:00.000+09:00",247.22,251.84,241.1,248.09,142215681,0.0759389365947,-0.111107130061,-0.244779299848,31.9633053827,270.463323858,305.520028067,-35.0567042089,-30.2556963093,-4.80100789965,300.8475,358.7894,20.8839625662,0.0513528610289,0.577312851082,1.06521932018,,,,,"",,,0,-0.0298681929945,-0.0492966262244,0.0971824741021,0,0.0721658426576,0.0465781941192,-0.175362933047,-0.308535870904,-0.141306397714,-0.121954517753,-0.0193518799615,0.084178977654,24.2866469271,"validation",373.0175,-0.334910560496,0.824637066953,0.665089439504,141402050,103650367.2,1.37207117391,5857036537,-0.239008389157,387.689063983,214.005936017,0.196242803674,,,,,,,,,,,,,,,,,,,,,,,,0.0146674022699,0.0110741510742,0.0612715343248,0.0648647855205,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-13T13:00:00.000+09:00",248.125,248.29,232.6,240.68,114813525,-0.0298681929945,-0.0864300626305,-0.28477608392,30.5841784943,265.881274033,300.717063025,-34.8357889912,-31.1717148457,-3.66407414555,296.056,354.9698,20.51296524,0.0507589817026,0.601172556911,0.294657304509,,,,,"",,,0,0.0386405185308,-0.0183646335383,0.0486953631378,0,0.000141077834657,0.063243177879,-0.187045694058,-0.321970488757,-0.144739026887,-0.129515185498,-0.0152238413892,0.0852292057504,24.0422880989,"validation",370.0605,-0.349619859455,0.812954305942,0.650380140545,144674441.8,104121907,1.10268365523,5742223012,-0.343665622644,385.046371254,207.065628746,0.188865215307,,,,,,,,,,,,,,,,,,,,,,,,-0.000458284462603,-0.0091707905523,-0.0294099085319,-0.0206974024422,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-14T13:00:00.000+09:00",247.31,251.58,240.73,249.98,100242264,0.0386405185308,-0.0483115696501,-0.297690622015,34.4092916472,263.434924182,296.95876206,-33.5238378777,-31.6421394521,-1.88169842565,290.758,351.6212,19.8263248657,0.0495413556175,0.596273132915,-0.122284819815,,,,,"",,,0,-0.0478838307065,-0.00508040643251,0.00932074565965,0,0.0275469503075,0.0450806049526,-0.140247215898,-0.289064481891,-0.134106079997,-0.126578684103,-0.00752739589426,0.0793116443945,23.9444813688,"validation",366.956333333,-0.318774531756,0.859752784102,0.681225468244,144248966.6,104661944.25,0.957771850297,5842465276,-0.336732544026,377.44359179,204.07240821,0.264793668948,,,,,,,,,,,,,,,,,,,,,,,,-0.00282867844765,0.0158550083011,0.0414691969785,0.0227855102298,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-17T13:00:00.000+09:00",245.055,245.4,232.8,238.01,111900565,-0.0478838307065,0.0713932027909,-0.331131969424,31.9675951988,259.523397385,292.592187092,-33.0687897076,-31.9274695032,-1.1413202044,284.8665,348.3046,19.637301661,0.0498603392003,0.590956021768,0.143740909932,,,,,"",,,0,-0.0533591025587,0.169656737112,0.0602495693458,1,-0.0197015761261,0.0504040323226,-0.164485820551,-0.316661336083,-0.138938656811,-0.134143395249,-0.00479526156212,0.0825062041974,24.0054339121,"validation",363.206166667,-0.344697249542,0.835514179449,0.655302750458,128813690,106843108.55,1.04733535479,5730564711,-0.350272914724,369.038286787,200.694713213,0.221661486655,,,,,,,,,,,,,,,,,,,,,,,,0.0172734924173,0.0125977174298,-0.0651573231237,-0.0604815481362,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-18T13:00:00.000+09:00",228.155,230.1,222.28,225.31,111477636,-0.0533591025587,-0.0228554081013,-0.363728784841,29.5700732412,254.259797787,287.608321382,-33.3485235947,-32.2116803215,-1.13684327322,278.4265,345.2252,19.3582086852,0.0503099377447,0.586630588013,0.0500257994832,,,,,"",,,0,0.0468243753051,0.278860237007,0.127823887089,1,-0.0414058232847,0.0328557623629,-0.190773866712,-0.347353553564,-0.148011733144,-0.142966048207,-0.00504568493728,0.085918106987,23.9468117865,"validation",358.963666667,-0.372332018747,0.809226133288,0.627667981253,116129934.2,109835405.25,1.01495174299,5619087075,-0.367973729946,360.093250707,196.759749293,0.174797273429,,,,,,,,,,,,,,,,,,,,,,,,0.000632016823139,0.00273029280037,-0.0539911193819,-0.0560893953591,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-19T13:00:00.000+09:00",231.61,241.41,229.201,235.86,111993753,0.0468243753051,-0.0492966262244,-0.345850898602,33.9984081482,251.429059666,283.775112391,-32.3460527245,-32.2385548021,-0.10749792246,272.1915,341.7336,19.1254794934,0.0517905946189,0.546268690275,-0.00276488406028,,,,,"",,,0,0.00169592130925,0.153480878487,0.0241244806241,1,0.0279614753007,0.054187563801,-0.133477716975,-0.309813258047,-0.137140900214,-0.136685130171,-0.000455770043498,0.0810882705564,23.9971920596,"validation",355.559166667,-0.336650487143,0.866522283025,0.663349512857,110085548.6,112080374.2,0.999227151046,5731080828,-0.340573227672,346.536347105,197.846652895,0.255655560439,,,,,,,,,,,,,,,,,,,,,,,,0.00623196061768,-0.00964401641763,0.0405924146875,0.0564683917228,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-20T13:00:00.000+09:00",233.345,238,230.0501,236.26,99028270,0.00169592130925,-0.0183646335383,-0.33335214447,34.1674196709,249.095358179,280.255474436,-31.1601162568,-32.022867093,0.862750836249,266.2845,338.2378,18.3272238153,0.0519976407397,0.492178742124,-0.568036740456,,,,,"",,,0,0.0526961821722,0.156056886481,0.0216287141285,1,-0.0106631052319,0.033706012041,-0.112753464809,-0.301497348907,-0.131889089379,-0.135540790202,0.00365170082218,0.0775722670589,23.8758488165,"validation",352.227333333,-0.329240017337,0.887246535191,0.670759982663,106928497.6,114733520,0.86311541736,5830109098,-0.269510545828,331.814285129,200.754714871,0.270909518923,,,,,,,,,,,,,,,,,,,,,,,,0.00322602734515,-0.0178777002776,-0.0015301060359,0.0195736215869,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-21T13:00:00.000+09:00",234.985,249.52,234.55,248.71,132728684,0.0526961821722,-0.00508040643251,-0.263735938425,39.3713761783,249.036072305,277.918772626,-28.8827003204,-31.3948337385,2.51213341809,261.83,335.3248,18.0874221142,0.0537953161554,0.435709258855,0.573682048616,,,,,"",,,0,0.119335772587,0.0596678862933,-0.0852800450324,1,-0.00539659696944,0.0633623973588,-0.0501088492533,-0.258301205279,-0.116130032248,-0.12623068529,0.0101006530421,0.0727249491948,24.2201051918,"validation",349.354833333,-0.288087708342,0.949891150747,0.711912291658,113425781.6,117667021.8,1.12800240857,5962837782,-0.174921797842,318.870877623,204.789122377,0.384994756859,,,,,,,,,,,,,,,,,,,,,,,,0.00228660270752,-0.00791560366821,0.0504095794647,0.0606117858404,,,0,0,1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-24T13:00:00.000+09:00",258.075,278.64,256.33,278.39,169079865,0.119335772587,0.169656737112,-0.157746649321,49.5997129519,253.552061181,277.953678357,-24.4016171757,-29.9961904259,5.59457325022,259.223,332.9938,18.9333205347,0.0610414841349,0.373010928941,1.75094628554,,,,,"",,,0,0.0350228097274,-0.0690757570315,-0.145191996839,0,0.0376542961682,0.0897028667927,0.0739401982077,-0.163978428427,-0.0876526354242,-0.107748807162,0.0200961717383,0.0680100597531,24.5749047435,"validation",346.818,-0.197302331482,1.07394019821,0.802697668518,124861641.6,122318399,1.38229298603,6131917647,-0.0680675823757,307.569506016,210.876493984,0.698225286368,,,,,,,,,,,,,,,,,,,,,,,,-0.00418443285045,0.00112592263104,0.123520205437,0.118209849956,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-25T13:00:00.000+09:00",283.6,288.2,271.28,288.14,150361538,0.0350228097274,0.278860237007,-0.0484147952444,52.4383485011,258.873282538,278.708220701,-19.8349381629,-27.9639399733,8.1290018104,258.49,330.8618,18.789511925,0.0589844408965,0.35647479521,0.997996136922,,,,,"",,,0,-0.0558062053169,-0.0683001318803,-0.129798014854,0,0.0187147526851,0.0607780451884,0.11470463074,-0.129122793867,-0.0688378502219,-0.0970498367923,0.0282119865704,0.0652096617097,24.4919996785,"validation",343.915666667,-0.162178324725,1.11470463074,0.837821675275,132638422,123125037.05,1.22121009343,6282279185,0.0479479900388,304.562584907,212.417415093,0.821774869588,,,,,,,,,,,,,,,,,,,,,,,,-0.00617764725102,-0.0124406431368,0.0412004569784,0.0474634528642,,,0,0,-1
+"TSLA","테슬라","NASDAQ","USD","1d","2025-03-26T13:00:00.000+09:00",282.66,284.9,266.51,272.06,156254441,-0.0558062053169,0.153480878487,-0.0644429160935,47.6698013469,260.902008301,278.215759908,-17.3137516069,-25.8339023001,8.52015069315,257.553,328.2368,18.9924039304,0.0596201712819,0.342665285043,1.09606997631,,,,,"",,,0,0.0039329559656,0.039329559656,-0.0461295302507,1,-0.0190185326577,0.0638231415284,0.0563262707093,-0.171147171798,-0.0636394604385,-0.0949566356688,0.0313171752303,0.0698096152701,24.4730188988,"validation",340.881166667,-0.201891959417,1.05632627071,0.798108040583,141490559.6,125931845.3,1.24078576493,6126024744,0.0245909983501,301.680236079,213.425763921,0.664376939153,,,,,,,,,,,,,,,,,,,,,,,,0.010753839155,0.00733908837837,-0.0665600444718,-0.0631452936952,,,0,0,1